KissMeData/134060/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,195800,498833050,6340,6340,6340,6340,1414
20230627,195700,498833050,6340,6340,6340,6340,0
20230627,195600,498833050,6340,6340,6340,6340,0
20230627,195500,498833050,6340,6340,6340,6340,0
20230627,195400,498833050,6340,6340,6340,6340,0
20230627,195300,498833050,6340,6340,6340,6340,0
20230627,195200,498833050,6340,6340,6340,6340,0
20230627,195100,498833050,6340,6340,6340,6340,0
20230627,195000,498833050,6340,6340,6340,6340,0
20230627,194900,498833050,6340,6340,6340,6340,0
20230627,194800,498833050,6340,6340,6340,6340,0
20230627,194700,498833050,6340,6340,6340,6340,0
20230627,194600,498833050,6340,6340,6340,6340,0
20230627,194500,498833050,6340,6340,6340,6340,0
20230627,194400,498833050,6340,6340,6340,6340,0
20230627,194300,498833050,6340,6340,6340,6340,0
20230627,194200,498833050,6340,6340,6340,6340,0
20230627,194100,498833050,6340,6340,6340,6340,0
20230627,194000,498833050,6340,6340,6340,6340,0
20230627,193900,498833050,6340,6340,6340,6340,0
20230627,193800,498833050,6340,6340,6340,6340,0
20230627,193700,498833050,6340,6340,6340,6340,0
20230627,193600,498833050,6340,6340,6340,6340,0
20230627,193500,498833050,6340,6340,6340,6340,0
20230627,193400,498833050,6340,6340,6340,6340,0
20230627,193300,498833050,6340,6340,6340,6340,0
20230627,193200,498833050,6340,6340,6340,6340,0
20230627,193100,498833050,6340,6340,6340,6340,0
20230627,193000,498833050,6340,6340,6340,6340,0
20230627,192900,498833050,6340,6340,6340,6340,0
20230627,192800,498833050,6340,6340,6340,6340,1414
20230627,192700,498833050,6340,6340,6340,6340,0
20230627,192600,498833050,6340,6340,6340,6340,0
20230627,192500,498833050,6340,6340,6340,6340,0
20230627,192400,498833050,6340,6340,6340,6340,0
20230627,192300,498833050,6340,6340,6340,6340,0
20230627,192200,498833050,6340,6340,6340,6340,0
20230627,192100,498833050,6340,6340,6340,6340,0
20230627,192000,498833050,6340,6340,6340,6340,0
20230627,191900,498833050,6340,6340,6340,6340,0
20230627,191800,498833050,6340,6340,6340,6340,0
20230627,191700,498833050,6340,6340,6340,6340,0
20230627,191600,498833050,6340,6340,6340,6340,0
20230627,191500,498833050,6340,6340,6340,6340,0
20230627,191400,498833050,6340,6340,6340,6340,0
20230627,191300,498833050,6340,6340,6340,6340,0
20230627,191200,498833050,6340,6340,6340,6340,0
20230627,191100,498833050,6340,6340,6340,6340,0
20230627,191000,498833050,6340,6340,6340,6340,0
20230627,190900,498833050,6340,6340,6340,6340,0
20230627,190800,498833050,6340,6340,6340,6340,0
20230627,190700,498833050,6340,6340,6340,6340,0
20230627,190600,498833050,6340,6340,6340,6340,0
20230627,190500,498833050,6340,6340,6340,6340,0
20230627,190400,498833050,6340,6340,6340,6340,0
20230627,190300,498833050,6340,6340,6340,6340,0
20230627,190200,498833050,6340,6340,6340,6340,0
20230627,190100,498833050,6340,6340,6340,6340,0
20230627,190000,498833050,6340,6340,6340,6340,0
20230627,185900,498833050,6340,6340,6340,6340,0
20230627,185800,498833050,6340,6340,6340,6340,1414
20230627,185700,498833050,6340,6340,6340,6340,0
20230627,185600,498833050,6340,6340,6340,6340,0
20230627,185500,498833050,6340,6340,6340,6340,0
20230627,185400,498833050,6340,6340,6340,6340,0
20230627,185300,498833050,6340,6340,6340,6340,0
20230627,185200,498833050,6340,6340,6340,6340,0
20230627,185100,498833050,6340,6340,6340,6340,0
20230627,185000,498833050,6340,6340,6340,6340,0
20230627,184900,498833050,6340,6340,6340,6340,0
20230627,184800,498833050,6340,6340,6340,6340,0
20230627,184700,498833050,6340,6340,6340,6340,0
20230627,184600,498833050,6340,6340,6340,6340,0
20230627,184500,498833050,6340,6340,6340,6340,0
20230627,184400,498833050,6340,6340,6340,6340,0
20230627,184300,498833050,6340,6340,6340,6340,0
20230627,184200,498833050,6340,6340,6340,6340,0
20230627,184100,498833050,6340,6340,6340,6340,0
20230627,184000,498833050,6340,6340,6340,6340,0
20230627,183900,498833050,6340,6340,6340,6340,0
20230627,183800,498833050,6340,6340,6340,6340,0
20230627,183700,498833050,6340,6340,6340,6340,0
20230627,183600,498833050,6340,6340,6340,6340,0
20230627,183500,498833050,6340,6340,6340,6340,0
20230627,183400,498833050,6340,6340,6340,6340,0
20230627,183300,498833050,6340,6340,6340,6340,0
20230627,183200,498833050,6340,6340,6340,6340,0
20230627,183100,498833050,6340,6340,6340,6340,0
20230627,183000,498833050,6340,6340,6340,6340,0
20230627,182900,498833050,6340,6340,6340,6340,0
20230627,182800,498833050,6340,6340,6340,6340,1414
20230627,182700,498833050,6340,6340,6340,6340,0
20230627,182600,498833050,6340,6340,6340,6340,0
20230627,182500,498833050,6340,6340,6340,6340,0
20230627,182400,498833050,6340,6340,6340,6340,0
20230627,182300,498833050,6340,6340,6340,6340,0
20230627,182200,498833050,6340,6340,6340,6340,0
20230627,182100,498833050,6340,6340,6340,6340,0
20230627,182000,498833050,6340,6340,6340,6340,0
20230627,181900,498833050,6340,6340,6340,6340,0
20230627,181800,498833050,6340,6340,6340,6340,0
20230627,181700,498833050,6340,6340,6340,6340,0
20230627,181600,498833050,6340,6340,6340,6340,0
20230627,181500,498833050,6340,6340,6340,6340,0
20230627,181400,498833050,6340,6340,6340,6340,0
20230627,181300,498833050,6340,6340,6340,6340,0
20230627,181200,498833050,6340,6340,6340,6340,0
20230627,181100,498833050,6340,6340,6340,6340,0
20230627,181000,498833050,6340,6340,6340,6340,0
20230627,180900,498833050,6340,6340,6340,6340,0
20230627,180800,498833050,6340,6340,6340,6340,0
20230627,180700,498833050,6340,6340,6340,6340,0
20230627,180600,498833050,6340,6340,6340,6340,0
20230627,180500,498833050,6340,6340,6340,6340,0
20230627,180400,498833050,6340,6340,6340,6340,0
20230627,180300,498833050,6340,6340,6340,6340,0
20230627,180200,498833050,6340,6340,6340,6340,0
20230627,180100,498833050,6340,6340,6340,6340,0
20230627,180000,498833050,6340,6340,6340,6340,0
20230627,175900,498833050,6340,6340,6340,6340,0
20230627,175800,498833050,6340,6340,6340,6340,1414
20230627,175700,498833050,6340,6340,6340,6340,0
20230627,175600,498833050,6340,6340,6340,6340,0
20230627,175500,498833050,6340,6340,6340,6340,0
20230627,175400,498833050,6340,6340,6340,6340,0
20230627,175300,498833050,6340,6340,6340,6340,0
20230627,175200,498833050,6340,6340,6340,6340,0
20230627,175100,498833050,6340,6340,6340,6340,0
20230627,175000,498833050,6340,6340,6340,6340,0
20230627,174900,498833050,6340,6340,6340,6340,0
20230627,174800,498833050,6340,6340,6340,6340,0
20230627,174700,498833050,6340,6340,6340,6340,0
20230627,174600,498833050,6340,6340,6340,6340,0
20230627,174500,498833050,6340,6340,6340,6340,0
20230627,174400,498833050,6340,6340,6340,6340,0
20230627,174300,498833050,6340,6340,6340,6340,0
20230627,174200,498833050,6340,6340,6340,6340,0
20230627,174100,498833050,6340,6340,6340,6340,0
20230627,174000,498833050,6340,6340,6340,6340,0
20230627,173900,498833050,6340,6340,6340,6340,0
20230627,173800,498833050,6340,6340,6340,6340,0
20230627,173700,498833050,6340,6340,6340,6340,0
20230627,173600,498833050,6340,6340,6340,6340,0
20230627,173500,498833050,6340,6340,6340,6340,0
20230627,173400,498833050,6340,6340,6340,6340,0
20230627,173300,498833050,6340,6340,6340,6340,0
20230627,173200,498833050,6340,6340,6340,6340,0
20230627,173100,498833050,6340,6340,6340,6340,0
20230627,173000,498833050,6340,6340,6340,6340,0
20230627,172900,498833050,6340,6340,6340,6340,0
20230627,172800,498833050,6340,6340,6340,6340,1414
20230627,172700,498833050,6340,6340,6340,6340,0
20230627,172600,498833050,6340,6340,6340,6340,0
20230627,172500,498833050,6340,6340,6340,6340,0
20230627,172400,498833050,6340,6340,6340,6340,0
20230627,172300,498833050,6340,6340,6340,6340,0
20230627,172200,498833050,6340,6340,6340,6340,0
20230627,172100,498833050,6340,6340,6340,6340,0
20230627,172000,498833050,6340,6340,6340,6340,0
20230627,171900,498833050,6340,6340,6340,6340,0
20230627,171800,498833050,6340,6340,6340,6340,0
20230627,171700,498833050,6340,6340,6340,6340,0
20230627,171600,498833050,6340,6340,6340,6340,0
20230627,171500,498833050,6340,6340,6340,6340,0
20230627,171400,498833050,6340,6340,6340,6340,0
20230627,171300,498833050,6340,6340,6340,6340,0
20230627,171200,498833050,6340,6340,6340,6340,0
20230627,171100,498833050,6340,6340,6340,6340,0
20230627,171000,498833050,6340,6340,6340,6340,0
20230627,170900,498833050,6340,6340,6340,6340,0
20230627,170800,498833050,6340,6340,6340,6340,0
20230627,170700,498833050,6340,6340,6340,6340,0
20230627,170600,498833050,6340,6340,6340,6340,0
20230627,170500,498833050,6340,6340,6340,6340,0
20230627,170400,498833050,6340,6340,6340,6340,0
20230627,170300,498833050,6340,6340,6340,6340,0
20230627,170200,498833050,6340,6340,6340,6340,0
20230627,170100,498833050,6340,6340,6340,6340,0
20230627,170000,498833050,6340,6340,6340,6340,0
20230627,165900,498833050,6340,6340,6340,6340,0
20230627,165800,498833050,6340,6340,6340,6340,1414
20230627,165700,498833050,6340,6340,6340,6340,0
20230627,165600,498833050,6340,6340,6340,6340,0
20230627,165500,498833050,6340,6340,6340,6340,0
20230627,165400,498833050,6340,6340,6340,6340,0
20230627,165300,498833050,6340,6340,6340,6340,0
20230627,165200,498833050,6340,6340,6340,6340,0
20230627,165100,498833050,6340,6340,6340,6340,0
20230627,165000,498833050,6340,6340,6340,6340,0
20230627,164900,498833050,6340,6340,6340,6340,0
20230627,164800,498833050,6340,6340,6340,6340,0
20230627,164700,498833050,6340,6340,6340,6340,0
20230627,164600,498833050,6340,6340,6340,6340,0
20230627,164500,498833050,6340,6340,6340,6340,0
20230627,164400,498833050,6340,6340,6340,6340,0
20230627,164300,498833050,6340,6340,6340,6340,0
20230627,164200,498833050,6340,6340,6340,6340,0
20230627,164100,498833050,6340,6340,6340,6340,0
20230627,164000,498833050,6340,6340,6340,6340,0
20230627,163900,498833050,6340,6340,6340,6340,0
20230627,163800,498833050,6340,6340,6340,6340,0
20230627,163700,498833050,6340,6340,6340,6340,0
20230627,163600,498833050,6340,6340,6340,6340,0
20230627,163500,498833050,6340,6340,6340,6340,0
20230627,163400,498833050,6340,6340,6340,6340,0
20230627,163300,498833050,6340,6340,6340,6340,0
20230627,163200,498833050,6340,6340,6340,6340,0
20230627,163100,498833050,6340,6340,6340,6340,0
20230627,163000,498833050,6340,6340,6340,6340,0
20230627,162900,498833050,6340,6340,6340,6340,0
20230627,162800,498833050,6340,6340,6340,6340,1414
20230627,162700,498833050,6340,6340,6340,6340,0
20230627,162600,498833050,6340,6340,6340,6340,0
20230627,162500,498833050,6340,6340,6340,6340,0
20230627,162400,498833050,6340,6340,6340,6340,0
20230627,162300,498833050,6340,6340,6340,6340,0
20230627,162200,498833050,6340,6340,6340,6340,0
20230627,162100,498833050,6340,6340,6340,6340,0
20230627,162000,498833050,6340,6340,6340,6340,0
20230627,161900,498833050,6340,6340,6340,6340,0
20230627,161800,498833050,6340,6340,6340,6340,0
20230627,161700,498833050,6340,6340,6340,6340,0
20230627,161600,498833050,6340,6340,6340,6340,0
20230627,161500,498833050,6340,6340,6340,6340,0
20230627,161400,498833050,6340,6340,6340,6340,0
20230627,161300,498833050,6340,6340,6340,6340,0
20230627,161200,498833050,6340,6340,6340,6340,0
20230627,161100,498833050,6340,6340,6340,6340,0
20230627,161000,498833050,6340,6340,6340,6340,0
20230627,160900,498833050,6340,6340,6340,6340,0
20230627,160800,498833050,6340,6340,6340,6340,0
20230627,160700,498833050,6340,6340,6340,6340,0
20230627,160600,498833050,6340,6340,6340,6340,0
20230627,160500,498833050,6340,6340,6340,6340,0
20230627,160400,498833050,6340,6340,6340,6340,0
20230627,160300,498833050,6340,6340,6340,6340,0
20230627,160200,498833050,6340,6340,6340,6340,0
20230627,160100,498833050,6340,6340,6340,6340,0
20230627,160000,498833050,6340,6340,6340,6340,0
20230627,155900,498833050,6340,6340,6340,6340,0
20230627,155800,498833050,6340,6340,6340,6340,1414
20230627,155700,498833050,6340,6340,6340,6340,0
20230627,155600,498833050,6340,6340,6340,6340,0
20230627,155500,498833050,6340,6340,6340,6340,0
20230627,155400,498833050,6340,6340,6340,6340,0
20230627,155300,498833050,6340,6340,6340,6340,0
20230627,155200,498833050,6340,6340,6340,6340,0
20230627,155100,498833050,6340,6340,6340,6340,0
20230627,155000,498833050,6340,6340,6340,6340,0
20230627,154900,498833050,6340,6340,6340,6340,0
20230627,154800,498833050,6340,6340,6340,6340,0
20230627,154700,498833050,6340,6340,6340,6340,0
20230627,154600,498833050,6340,6340,6340,6340,0
20230627,154500,498833050,6340,6340,6340,6340,0
20230627,154400,498833050,6340,6340,6340,6340,0
20230627,154300,498833050,6340,6340,6340,6340,0
20230627,154200,498833050,6340,6340,6340,6340,0
20230627,154100,498833050,6340,6340,6340,6340,0
20230627,154000,498833050,6340,6340,6340,6340,0
20230627,153900,498833050,6340,6340,6340,6340,0
20230627,153800,498833050,6340,6340,6340,6340,0
20230627,153700,498833050,6340,6340,6340,6340,0
20230627,153600,498833050,6340,6340,6340,6340,0
20230627,153500,498833050,6340,6340,6340,6340,0
20230627,153400,498833050,6340,6340,6340,6340,0
20230627,153300,498833050,6340,6340,6340,6340,0
20230627,153200,498833050,6340,6340,6340,6340,0
20230627,153100,498833050,6340,6340,6340,6340,0
20230627,153000,498833050,6340,6340,6340,6340,1414
20230627,152900,489868290,6270,6270,6270,6270,0
20230627,152800,489868290,6270,6270,6270,6270,0
20230627,152700,489868290,6270,6270,6270,6270,0
20230627,152600,489868290,6270,6270,6270,6270,0
20230627,152500,489868290,6270,6270,6270,6270,0
20230627,152400,489868290,6270,6270,6270,6270,0
20230627,152300,489868290,6270,6270,6270,6270,0
20230627,152200,489868290,6270,6270,6270,6270,0
20230627,152100,489868290,6270,6270,6270,6270,0
20230627,152000,489868290,6270,6270,6270,6270,0
20230627,151900,489868290,6270,6260,6270,6260,2
20230627,151800,489855760,6280,6280,6280,6280,0
20230627,151700,489855760,6280,6230,6280,6230,41
20230627,151600,489600280,6220,6240,6280,6220,686
20230627,151500,485325490,6240,6250,6250,6240,240
20230627,151400,483827550,6240,6270,6270,6240,31
20230627,151300,483633940,6290,6250,6290,6250,13
20230627,151200,483552460,6270,6250,6270,6250,5
20230627,151100,483521170,6250,6240,6250,6240,5
20230627,151000,483489940,6270,6270,6270,6270,22
20230627,150900,483352000,6270,6240,6270,6240,27
20230627,150800,483183360,6260,6250,6260,6250,3
20230627,150700,483164600,6230,6230,6230,6230,2
20230627,150600,483152140,6230,6230,6230,6230,1
20230627,150500,483145910,6230,6230,6230,6230,0
20230627,150400,483145910,6230,6230,6230,6230,10
20230627,150300,483083610,6230,6230,6230,6230,15
20230627,150200,482990160,6240,6240,6240,6240,1
20230627,150100,482983920,6230,6240,6240,6230,5
20230627,150000,482952760,6240,6230,6240,6230,2
20230627,145900,482940290,6230,6230,6230,6230,216
20230627,145800,481594610,6230,6220,6230,6220,224
20230627,145700,480200080,6230,6230,6230,6230,1
20230627,145600,480193850,6220,6220,6220,6220,1
20230627,145500,480187630,6220,6220,6220,6220,93
20230627,145400,479609170,6220,6220,6220,6220,0
20230627,145300,479609170,6220,6220,6220,6220,0
20230627,145200,479609170,6220,6220,6220,6220,73
20230627,145100,479155110,6210,6210,6210,6210,215
20230627,145000,477819960,6220,6230,6230,6220,60
20230627,144900,477446280,6230,6230,6230,6230,2
20230627,144800,477433820,6230,6230,6230,6230,22
20230627,144700,477296760,6220,6220,6220,6220,393
20230627,144600,474852300,6220,6220,6220,6220,0
20230627,144500,474852300,6220,6220,6220,6220,3
20230627,144400,474833640,6220,6220,6220,6220,0
20230627,144300,474833640,6220,6220,6220,6220,83
20230627,144200,474317380,6210,6210,6210,6210,0
20230627,144100,474317380,6210,6220,6220,6210,6
20230627,144000,474280100,6220,6200,6220,6200,380
20230627,143900,471922500,6210,6210,6210,6210,100
20230627,143800,471301500,6220,6220,6220,6220,0
20230627,143700,471301500,6220,6220,6220,6220,430
20230627,143600,468626900,6240,6240,6240,6240,24
20230627,143500,468477140,6240,6240,6240,6240,0
20230627,143400,468477140,6240,6200,6240,6200,2
20230627,143300,468464700,6200,6200,6200,6200,0
20230627,143200,468464700,6200,6250,6250,6200,663
20230627,143100,464343170,6230,6250,6250,6230,286
20230627,143000,462555750,6240,6240,6250,6240,382
20230627,142900,460169830,6240,6240,6240,6240,4
20230627,142800,460144870,6220,6220,6220,6220,66
20230627,142700,459734350,6220,6220,6220,6220,0
20230627,142600,459734350,6220,6220,6220,6220,0
20230627,142500,459734350,6220,6200,6220,6200,2
20230627,142400,459721930,6200,6200,6200,6200,931
20230627,142300,453949730,6200,6200,6200,6200,154
20230627,142200,452994930,6220,6220,6220,6220,56
20230627,142100,452646610,6220,6220,6220,6220,483
20230627,142000,449642350,6230,6230,6230,6230,81
20230627,141900,449137720,6230,6220,6230,6220,7
20230627,141800,449094140,6220,6230,6230,6220,70
20230627,141700,448658090,6230,6230,6230,6230,21
20230627,141600,448527260,6220,6230,6230,6220,49
20230627,141500,448222020,6240,6240,6240,6240,0
20230627,141400,448222020,6240,6240,6240,6240,20
20230627,141300,448097220,6240,6240,6240,6240,0
20230627,141200,448097220,6240,6240,6240,6240,1
20230627,141100,448090980,6240,6240,6240,6230,540
20230627,141000,444721430,6240,6240,6240,6240,11
20230627,140900,444652790,6240,6240,6240,6240,5
20230627,140800,444621590,6220,6220,6220,6220,0
20230627,140700,444621590,6220,6220,6220,6220,10
20230627,140600,444559390,6210,6210,6210,6210,0
20230627,140500,444559390,6210,6210,6210,6210,0
20230627,140400,444559390,6210,6210,6210,6210,0
20230627,140300,444559390,6210,6210,6210,6210,72
20230627,140200,444112270,6210,6210,6210,6200,1610
20230627,140100,434115860,6210,6210,6210,6210,5
20230627,140000,434084810,6220,6220,6220,6220,0
20230627,135900,434084810,6220,6220,6220,6220,39
20230627,135800,433842230,6220,6210,6220,6200,505
20230627,135700,430705000,6210,6220,6220,6210,670
20230627,135600,426543920,6220,6230,6230,6220,133
20230627,135500,425716310,6230,6210,6240,6210,22
20230627,135400,425579070,6210,6230,6230,6210,668
20230627,135300,421424710,6240,6240,6240,6240,9
20230627,135200,421368550,6250,6230,6250,6220,22
20230627,135100,421231420,6230,6220,6250,6220,87
20230627,135000,420690140,6220,6270,6270,6200,1295
20230627,134900,412644050,6270,6230,6270,6230,15
20230627,134800,412550400,6230,6240,6250,6230,1709
20230627,134700,401902650,6250,6270,6290,6240,212
20230627,134600,400573340,6260,6230,6290,6230,541
20230627,134500,397199880,6230,6260,6260,6230,2115
20230627,134400,383996210,6260,6390,6390,6230,9104
20230627,134300,326864690,6390,6450,6450,6350,5138
20230627,134200,293997680,6460,6370,6860,6280,32644
20230627,134100,78792680,6340,6340,6340,6340,5
20230627,134000,78760980,6370,6370,6370,6370,0
20230627,133900,78760980,6370,6370,6370,6370,0
20230627,133800,78760980,6370,6370,6370,6370,1
20230627,133700,78754610,6340,6340,6340,6340,46
20230627,133600,78462970,6340,6340,6340,6340,0
20230627,133500,78462970,6340,6340,6340,6340,0
20230627,133400,78462970,6340,6340,6340,6340,47
20230627,133300,78164990,6350,6350,6350,6350,106
20230627,133200,77491890,6350,6350,6350,6350,0
20230627,133100,77491890,6350,6350,6350,6350,5
20230627,133000,77460140,6370,6370,6370,6370,0
20230627,132900,77460140,6370,6370,6370,6370,0
20230627,132800,77460140,6370,6370,6370,6370,0
20230627,132700,77460140,6370,6370,6370,6370,0
20230627,132600,77460140,6370,6370,6370,6370,0
20230627,132500,77460140,6370,6370,6370,6370,0
20230627,132400,77460140,6370,6370,6370,6370,0
20230627,132300,77460140,6370,6370,6370,6370,0
20230627,132200,77460140,6370,6370,6370,6370,0
20230627,132100,77460140,6370,6370,6370,6370,0
20230627,132000,77460140,6370,6370,6370,6370,0
20230627,131900,77460140,6370,6370,6370,6370,0
20230627,131800,77460140,6370,6370,6370,6370,0
20230627,131700,77460140,6370,6370,6370,6370,0
20230627,131600,77460140,6370,6370,6370,6370,0
20230627,131500,77460140,6370,6370,6370,6370,0
20230627,131400,77460140,6370,6370,6370,6370,0
20230627,131300,77460140,6370,6370,6370,6370,0
20230627,131200,77460140,6370,6370,6370,6370,0
20230627,131100,77460140,6370,6370,6370,6370,1
20230627,131000,77453770,6360,6360,6360,6360,0
20230627,130900,77453770,6360,6360,6360,6360,220
20230627,130800,76054570,6350,6350,6350,6350,0
20230627,130700,76054570,6350,6350,6350,6350,0
20230627,130600,76054570,6350,6350,6350,6350,0
20230627,130500,76054570,6350,6350,6350,6350,0
20230627,130400,76054570,6350,6350,6350,6350,0
20230627,130300,76054570,6350,6350,6350,6350,0
20230627,130200,76054570,6350,6350,6350,6350,0
20230627,130100,76054570,6350,6350,6350,6350,0
20230627,130000,76054570,6350,6350,6350,6350,60
20230627,125900,75673570,6360,6360,6360,6360,0
20230627,125800,75673570,6360,6360,6360,6360,0
20230627,125700,75673570,6360,6360,6360,6360,15
20230627,125600,75578170,6360,6360,6360,6360,0
20230627,125500,75578170,6360,6360,6360,6360,0
20230627,125400,75578170,6360,6360,6360,6360,0
20230627,125300,75578170,6360,6360,6360,6360,14
20230627,125200,75489130,6380,6380,6380,6380,0
20230627,125100,75489130,6380,6380,6380,6380,0
20230627,125000,75489130,6380,6380,6380,6380,0
20230627,124900,75489130,6380,6380,6380,6380,0
20230627,124800,75489130,6380,6380,6380,6380,0
20230627,124700,75489130,6380,6380,6380,6380,0
20230627,124600,75489130,6380,6380,6380,6380,3
20230627,124500,75469990,6370,6370,6370,6370,109
20230627,124400,74775660,6370,6370,6370,6370,0
20230627,124300,74775660,6370,6380,6380,6370,2
20230627,124200,74762910,6370,6370,6370,6370,300
20230627,124100,72851910,6370,6370,6370,6370,247
20230627,124000,71278520,6360,6360,6360,6360,0
20230627,123900,71278520,6360,6360,6360,6360,0
20230627,123800,71278520,6360,6360,6360,6360,0
20230627,123700,71278520,6360,6360,6360,6360,0
20230627,123600,71278520,6360,6360,6360,6360,0
20230627,123500,71278520,6360,6360,6360,6360,0
20230627,123400,71278520,6360,6360,6360,6360,0
20230627,123300,71278520,6360,6360,6360,6360,0
20230627,123200,71278520,6360,6360,6360,6360,0
20230627,123100,71278520,6360,6360,6360,6360,4
20230627,123000,71253080,6360,6360,6360,6360,1
20230627,122900,71246720,6350,6350,6350,6350,0
20230627,122800,71246720,6350,6350,6350,6350,3
20230627,122700,71227670,6360,6360,6360,6360,0
20230627,122600,71227670,6360,6360,6360,6360,1
20230627,122500,71221310,6360,6360,6360,6360,24
20230627,122400,71068670,6350,6350,6350,6350,0
20230627,122300,71068670,6350,6350,6350,6350,0
20230627,122200,71068670,6350,6340,6350,6330,864
20230627,122100,65598000,6360,6360,6360,6360,1
20230627,122000,65591640,6350,6350,6350,6350,0
20230627,121900,65591640,6350,6350,6350,6350,0
20230627,121800,65591640,6350,6350,6350,6350,1
20230627,121700,65585290,6360,6360,6360,6360,0
20230627,121600,65585290,6360,6360,6360,6360,0
20230627,121500,65585290,6360,6360,6360,6360,0
20230627,121400,65585290,6360,6360,6360,6360,0
20230627,121300,65585290,6360,6360,6360,6360,1
20230627,121200,65578930,6330,6330,6330,6330,0
20230627,121100,65578930,6330,6330,6330,6330,0
20230627,121000,65578930,6330,6330,6330,6330,0
20230627,120900,65578930,6330,6330,6330,6330,0
20230627,120800,65578930,6330,6330,6330,6330,0
20230627,120700,65578930,6330,6330,6330,6330,0
20230627,120600,65578930,6330,6330,6330,6330,0
20230627,120500,65578930,6330,6330,6330,6330,0
20230627,120400,65578930,6330,6330,6330,6330,0
20230627,120300,65578930,6330,6330,6330,6330,0
20230627,120200,65578930,6330,6350,6350,6330,22
20230627,120100,65439650,6340,6340,6340,6340,22
20230627,120000,65300170,6350,6350,6350,6350,8
20230627,115900,65249370,6370,6370,6370,6370,0
20230627,115800,65249370,6370,6370,6370,6370,0
20230627,115700,65249370,6370,6370,6370,6370,0
20230627,115600,65249370,6370,6370,6370,6370,23
20230627,115500,65102860,6360,6360,6360,6360,69
20230627,115400,64664020,6370,6370,6370,6370,0
20230627,115300,64664020,6370,6370,6370,6370,0
20230627,115200,64664020,6370,6370,6370,6370,0
20230627,115100,64664020,6370,6370,6370,6370,0
20230627,115000,64664020,6370,6370,6370,6370,0
20230627,114900,64664020,6370,6370,6370,6370,0
20230627,114800,64664020,6370,6370,6370,6370,0
20230627,114700,64664020,6370,6370,6370,6370,0
20230627,114600,64664020,6370,6370,6370,6370,0
20230627,114500,64664020,6370,6370,6370,6370,0
20230627,114400,64664020,6370,6370,6370,6370,0
20230627,114300,64664020,6370,6370,6370,6370,0
20230627,114200,64664020,6370,6370,6370,6370,0
20230627,114100,64664020,6370,6370,6370,6370,152
20230627,114000,63695780,6370,6380,6380,6370,25
20230627,113900,63536290,6370,6370,6370,6370,10
20230627,113800,63472590,6370,6370,6370,6370,3
20230627,113700,63453480,6370,6380,6380,6370,25
20230627,113600,63294130,6370,6370,6370,6370,61
20230627,113500,62905560,6370,6370,6370,6370,0
20230627,113400,62905560,6370,6370,6370,6370,1
20230627,113300,62899190,6370,6370,6370,6370,0
20230627,113200,62899190,6370,6370,6370,6370,0
20230627,113100,62899190,6370,6370,6370,6370,3
20230627,113000,62880080,6380,6380,6380,6380,0
20230627,112900,62880080,6380,6380,6380,6380,0
20230627,112800,62880080,6380,6380,6380,6380,0
20230627,112700,62880080,6380,6380,6380,6380,0
20230627,112600,62880080,6380,6380,6380,6380,0
20230627,112500,62880080,6380,6380,6380,6380,0
20230627,112400,62880080,6380,6380,6380,6380,24
20230627,112300,62726960,6380,6380,6380,6380,0
20230627,112200,62726960,6380,6380,6380,6380,0
20230627,112100,62726960,6380,6380,6380,6380,0
20230627,112000,62726960,6380,6380,6380,6380,24
20230627,111900,62573840,6380,6380,6380,6380,0
20230627,111800,62573840,6380,6380,6380,6380,0
20230627,111700,62573840,6380,6380,6380,6380,0
20230627,111600,62573840,6380,6380,6380,6380,0
20230627,111500,62573840,6380,6380,6380,6380,20
20230627,111400,62446240,6380,6380,6380,6380,33
20230627,111300,62235700,6380,6380,6380,6380,1
20230627,111200,62229320,6380,6380,6380,6380,17
20230627,111100,62120860,6380,6380,6380,6380,20
20230627,111000,61993260,6370,6370,6370,6370,0
20230627,110900,61993260,6370,6370,6370,6370,50
20230627,110800,61674760,6380,6360,6380,6360,31
20230627,110700,61477370,6350,6350,6350,6350,0
20230627,110600,61477370,6350,6350,6350,6350,0
20230627,110500,61477370,6350,6350,6350,6350,0
20230627,110400,61477370,6350,6350,6350,6350,0
20230627,110300,61477370,6350,6340,6350,6340,6
20230627,110200,61439280,6350,6350,6350,6350,0
20230627,110100,61439280,6350,6350,6350,6350,0
20230627,110000,61439280,6350,6350,6350,6350,0
20230627,105900,61439280,6350,6350,6350,6350,0
20230627,105800,61439280,6350,6350,6350,6350,0
20230627,105700,61439280,6350,6350,6350,6350,0
20230627,105600,61439280,6350,6350,6350,6350,0
20230627,105500,61439280,6350,6350,6350,6350,0
20230627,105400,61439280,6350,6350,6350,6350,1
20230627,105300,61432930,6350,6350,6350,6350,0
20230627,105200,61432930,6350,6340,6350,6340,64
20230627,105100,61026560,6340,6340,6340,6340,3
20230627,105000,61007540,6350,6340,6350,6340,30
20230627,104900,60817260,6340,6340,6340,6340,16
20230627,104800,60715820,6340,6340,6340,6340,0
20230627,104700,60715820,6340,6310,6340,6310,9
20230627,104600,60658790,6330,6330,6330,6330,0
20230627,104500,60658790,6330,6330,6330,6330,13
20230627,104400,60576500,6330,6330,6330,6330,0
20230627,104300,60576500,6330,6330,6330,6330,5
20230627,104200,60544850,6320,6310,6320,6310,188
20230627,104100,59357840,6300,6300,6300,6300,0
20230627,104000,59357840,6300,6300,6300,6300,98
20230627,103900,58740440,6290,6290,6290,6290,108
20230627,103800,58061120,6290,6290,6290,6290,0
20230627,103700,58061120,6290,6290,6290,6290,0
20230627,103600,58061120,6290,6290,6290,6290,24
20230627,103500,57910160,6290,6290,6290,6290,0
20230627,103400,57910160,6290,6290,6290,6290,0
20230627,103300,57910160,6290,6290,6290,6290,0
20230627,103200,57910160,6290,6290,6290,6290,3
20230627,103100,57891290,6290,6290,6290,6290,0
20230627,103000,57891290,6290,6290,6290,6290,0
20230627,102900,57891290,6290,6290,6290,6290,0
20230627,102800,57891290,6290,6300,6300,6290,16
20230627,102700,57790610,6310,6310,6310,6310,0
20230627,102600,57790610,6310,6310,6310,6310,12
20230627,102500,57714890,6310,6310,6310,6310,0
20230627,102400,57714890,6310,6310,6310,6310,0
20230627,102300,57714890,6310,6310,6310,6310,1
20230627,102200,57708580,6310,6310,6310,6310,1
20230627,102100,57702270,6310,6310,6310,6310,0
20230627,102000,57702270,6310,6300,6310,6300,357
20230627,101900,55453160,6280,6280,6280,6280,44
20230627,101800,55176840,6280,6280,6280,6280,0
20230627,101700,55176840,6280,6280,6280,6280,0
20230627,101600,55176840,6280,6280,6280,6280,0
20230627,101500,55176840,6280,6280,6280,6280,0
20230627,101400,55176840,6280,6280,6280,6280,0
20230627,101300,55176840,6280,6280,6280,6280,0
20230627,101200,55176840,6280,6280,6280,6280,0
20230627,101100,55176840,6280,6280,6280,6280,0
20230627,101000,55176840,6280,6280,6280,6280,0
20230627,100900,55176840,6280,6300,6300,6280,7
20230627,100800,55132780,6300,6300,6300,6300,5
20230627,100700,55101280,6280,6280,6280,6280,0
20230627,100600,55101280,6280,6300,6300,6280,4
20230627,100500,55076120,6280,6290,6290,6280,6
20230627,100400,55038390,6280,6300,6300,6280,26
20230627,100300,54874630,6290,6290,6290,6290,0
20230627,100200,54874630,6290,6290,6290,6290,37
20230627,100100,54641900,6290,6290,6290,6290,0
20230627,100000,54641900,6290,6290,6290,6290,33
20230627,095900,54434330,6290,6300,6300,6290,85
20230627,095800,53898880,6300,6290,6300,6290,18
20230627,095700,53785590,6270,6270,6270,6270,0
20230627,095600,53785590,6270,6270,6270,6270,0
20230627,095500,53785590,6270,6280,6280,6270,6
20230627,095400,53747920,6270,6280,6280,6270,81
20230627,095300,53239270,6280,6280,6280,6280,0
20230627,095200,53239270,6280,6280,6280,6280,31
20230627,095100,53044590,6280,6280,6280,6280,0
20230627,095000,53044590,6280,6280,6280,6280,0
20230627,094900,53044590,6280,6280,6280,6280,0
20230627,094800,53044590,6280,6290,6300,6280,26
20230627,094700,52880980,6280,6290,6290,6280,313
20230627,094600,50915230,6300,6290,6300,6290,351
20230627,094500,48704120,6280,6290,6290,6280,454
20230627,094400,45848530,6290,6290,6290,6290,10
20230627,094300,45785630,6290,6290,6290,6290,6
20230627,094200,45747890,6290,6290,6290,6290,0
20230627,094100,45747890,6290,6290,6290,6290,140
20230627,094000,44867290,6290,6290,6290,6290,0
20230627,093900,44867290,6290,6300,6300,6290,6
20230627,093800,44829520,6300,6300,6300,6300,5
20230627,093700,44798020,6300,6300,6300,6300,2
20230627,093600,44785420,6300,6290,6310,6290,113
20230627,093500,44074530,6290,6290,6290,6290,0
20230627,093400,44074530,6290,6290,6300,6290,17
20230627,093300,43967570,6300,6300,6300,6300,5
20230627,093200,43936070,6320,6320,6320,6320,24
20230627,093100,43784390,6310,6290,6310,6290,135
20230627,093000,42933430,6290,6300,6300,6290,103
20230627,092900,42285540,6310,6310,6310,6310,0
20230627,092800,42285540,6310,6310,6310,6310,0
20230627,092700,42285540,6310,6310,6310,6310,0
20230627,092600,42285540,6310,6310,6310,6310,1
20230627,092500,42279230,6310,6310,6310,6310,0
20230627,092400,42279230,6310,6310,6310,6310,61
20230627,092300,41894320,6320,6320,6320,6320,0
20230627,092200,41894320,6320,6320,6320,6320,100
20230627,092100,41262320,6330,6330,6330,6330,58
20230627,092000,40895180,6340,6340,6340,6340,61
20230627,091900,40508440,6350,6350,6350,6350,182
20230627,091800,39352740,6360,6370,6370,6360,52
20230627,091700,39021540,6370,6370,6370,6370,2
20230627,091600,39008800,6380,6380,6380,6380,64
20230627,091500,38600480,6390,6390,6390,6390,10
20230627,091400,38536580,6390,6390,6390,6390,0
20230627,091300,38536580,6390,6390,6390,6390,0
20230627,091200,38536580,6390,6390,6390,6390,0
20230627,091100,38536580,6390,6390,6390,6390,7
20230627,091000,38491850,6390,6390,6390,6390,43
20230627,090900,38217080,6390,6390,6390,6390,7
20230627,090800,38172350,6400,6400,6400,6400,150
20230627,090700,37212350,6400,6400,6400,6400,0
20230627,090600,37212350,6400,6400,6400,6400,0
20230627,090500,37212350,6400,6380,6410,6370,3513
20230627,090400,14800040,6370,6370,6370,6370,3
20230627,090300,14780930,6380,6370,6380,6370,80
20230627,090200,14270660,6360,6360,6380,6360,107
20230627,090100,13589460,6350,6290,6350,6290,398
20230627,090000,11078370,6280,6240,6280,6240,1775