KissMeData/241770/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202100,98938570,12120,12120,12120,12120,128
20230627,202000,98938570,12120,12120,12120,12120,0
20230627,201900,98938570,12120,12120,12120,12120,0
20230627,201800,98938570,12120,12120,12120,12120,0
20230627,201700,98938570,12120,12120,12120,12120,0
20230627,201600,98938570,12120,12120,12120,12120,0
20230627,201500,98938570,12120,12120,12120,12120,0
20230627,201400,98938570,12120,12120,12120,12120,0
20230627,201300,98938570,12120,12120,12120,12120,0
20230627,201200,98938570,12120,12120,12120,12120,0
20230627,201100,98938570,12120,12120,12120,12120,0
20230627,201000,98938570,12120,12120,12120,12120,0
20230627,200900,98938570,12120,12120,12120,12120,0
20230627,200800,98938570,12120,12120,12120,12120,0
20230627,200700,98938570,12120,12120,12120,12120,0
20230627,200600,98938570,12120,12120,12120,12120,0
20230627,200500,98938570,12120,12120,12120,12120,0
20230627,200400,98938570,12120,12120,12120,12120,0
20230627,200300,98938570,12120,12120,12120,12120,0
20230627,200200,98938570,12120,12120,12120,12120,0
20230627,200100,98938570,12120,12120,12120,12120,0
20230627,200000,98938570,12120,12120,12120,12120,0
20230627,195900,98938570,12120,12120,12120,12120,0
20230627,195800,98938570,12120,12120,12120,12120,0
20230627,195700,98938570,12120,12120,12120,12120,0
20230627,195600,98938570,12120,12120,12120,12120,0
20230627,195500,98938570,12120,12120,12120,12120,0
20230627,195400,98938570,12120,12120,12120,12120,0
20230627,195300,98938570,12120,12120,12120,12120,0
20230627,195200,98938570,12120,12120,12120,12120,0
20230627,195100,98938570,12120,12120,12120,12120,128
20230627,195000,98938570,12120,12120,12120,12120,0
20230627,194900,98938570,12120,12120,12120,12120,0
20230627,194800,98938570,12120,12120,12120,12120,0
20230627,194700,98938570,12120,12120,12120,12120,0
20230627,194600,98938570,12120,12120,12120,12120,0
20230627,194500,98938570,12120,12120,12120,12120,0
20230627,194400,98938570,12120,12120,12120,12120,0
20230627,194300,98938570,12120,12120,12120,12120,0
20230627,194200,98938570,12120,12120,12120,12120,0
20230627,194100,98938570,12120,12120,12120,12120,0
20230627,194000,98938570,12120,12120,12120,12120,0
20230627,193900,98938570,12120,12120,12120,12120,0
20230627,193800,98938570,12120,12120,12120,12120,0
20230627,193700,98938570,12120,12120,12120,12120,0
20230627,193600,98938570,12120,12120,12120,12120,0
20230627,193500,98938570,12120,12120,12120,12120,0
20230627,193400,98938570,12120,12120,12120,12120,0
20230627,193300,98938570,12120,12120,12120,12120,0
20230627,193200,98938570,12120,12120,12120,12120,0
20230627,193100,98938570,12120,12120,12120,12120,0
20230627,193000,98938570,12120,12120,12120,12120,0
20230627,192900,98938570,12120,12120,12120,12120,0
20230627,192800,98938570,12120,12120,12120,12120,0
20230627,192700,98938570,12120,12120,12120,12120,0
20230627,192600,98938570,12120,12120,12120,12120,0
20230627,192500,98938570,12120,12120,12120,12120,0
20230627,192400,98938570,12120,12120,12120,12120,0
20230627,192300,98938570,12120,12120,12120,12120,0
20230627,192200,98938570,12120,12120,12120,12120,0
20230627,192100,98938570,12120,12120,12120,12120,128
20230627,192000,98938570,12120,12120,12120,12120,0
20230627,191900,98938570,12120,12120,12120,12120,0
20230627,191800,98938570,12120,12120,12120,12120,0
20230627,191700,98938570,12120,12120,12120,12120,0
20230627,191600,98938570,12120,12120,12120,12120,0
20230627,191500,98938570,12120,12120,12120,12120,0
20230627,191400,98938570,12120,12120,12120,12120,0
20230627,191300,98938570,12120,12120,12120,12120,0
20230627,191200,98938570,12120,12120,12120,12120,0
20230627,191100,98938570,12120,12120,12120,12120,0
20230627,191000,98938570,12120,12120,12120,12120,0
20230627,190900,98938570,12120,12120,12120,12120,0
20230627,190800,98938570,12120,12120,12120,12120,0
20230627,190700,98938570,12120,12120,12120,12120,0
20230627,190600,98938570,12120,12120,12120,12120,0
20230627,190500,98938570,12120,12120,12120,12120,0
20230627,190400,98938570,12120,12120,12120,12120,0
20230627,190300,98938570,12120,12120,12120,12120,0
20230627,190200,98938570,12120,12120,12120,12120,0
20230627,190100,98938570,12120,12120,12120,12120,0
20230627,190000,98938570,12120,12120,12120,12120,0
20230627,185900,98938570,12120,12120,12120,12120,0
20230627,185800,98938570,12120,12120,12120,12120,0
20230627,185700,98938570,12120,12120,12120,12120,0
20230627,185600,98938570,12120,12120,12120,12120,0
20230627,185500,98938570,12120,12120,12120,12120,0
20230627,185400,98938570,12120,12120,12120,12120,0
20230627,185300,98938570,12120,12120,12120,12120,0
20230627,185200,98938570,12120,12120,12120,12120,0
20230627,185100,98938570,12120,12120,12120,12120,128
20230627,185000,98938570,12120,12120,12120,12120,0
20230627,184900,98938570,12120,12120,12120,12120,0
20230627,184800,98938570,12120,12120,12120,12120,0
20230627,184700,98938570,12120,12120,12120,12120,0
20230627,184600,98938570,12120,12120,12120,12120,0
20230627,184500,98938570,12120,12120,12120,12120,0
20230627,184400,98938570,12120,12120,12120,12120,0
20230627,184300,98938570,12120,12120,12120,12120,0
20230627,184200,98938570,12120,12120,12120,12120,0
20230627,184100,98938570,12120,12120,12120,12120,0
20230627,184000,98938570,12120,12120,12120,12120,0
20230627,183900,98938570,12120,12120,12120,12120,0
20230627,183800,98938570,12120,12120,12120,12120,0
20230627,183700,98938570,12120,12120,12120,12120,0
20230627,183600,98938570,12120,12120,12120,12120,0
20230627,183500,98938570,12120,12120,12120,12120,0
20230627,183400,98938570,12120,12120,12120,12120,0
20230627,183300,98938570,12120,12120,12120,12120,0
20230627,183200,98938570,12120,12120,12120,12120,0
20230627,183100,98938570,12120,12120,12120,12120,0
20230627,183000,98938570,12120,12120,12120,12120,0
20230627,182900,98938570,12120,12120,12120,12120,0
20230627,182800,98938570,12120,12120,12120,12120,0
20230627,182700,98938570,12120,12120,12120,12120,0
20230627,182600,98938570,12120,12120,12120,12120,0
20230627,182500,98938570,12120,12120,12120,12120,0
20230627,182400,98938570,12120,12120,12120,12120,0
20230627,182300,98938570,12120,12120,12120,12120,0
20230627,182200,98938570,12120,12120,12120,12120,0
20230627,182100,98938570,12120,12120,12120,12120,128
20230627,182000,98938570,12120,12120,12120,12120,0
20230627,181900,98938570,12120,12120,12120,12120,0
20230627,181800,98938570,12120,12120,12120,12120,0
20230627,181700,98938570,12120,12120,12120,12120,0
20230627,181600,98938570,12120,12120,12120,12120,0
20230627,181500,98938570,12120,12120,12120,12120,0
20230627,181400,98938570,12120,12120,12120,12120,0
20230627,181300,98938570,12120,12120,12120,12120,0
20230627,181200,98938570,12120,12120,12120,12120,0
20230627,181100,98938570,12120,12120,12120,12120,0
20230627,181000,98938570,12120,12120,12120,12120,0
20230627,180900,98938570,12120,12120,12120,12120,0
20230627,180800,98938570,12120,12120,12120,12120,0
20230627,180700,98938570,12120,12120,12120,12120,0
20230627,180600,98938570,12120,12120,12120,12120,0
20230627,180500,98938570,12120,12120,12120,12120,0
20230627,180400,98938570,12120,12120,12120,12120,0
20230627,180300,98938570,12120,12120,12120,12120,0
20230627,180200,98938570,12120,12120,12120,12120,0
20230627,180100,98938570,12120,12120,12120,12120,0
20230627,180000,98938570,12120,12120,12120,12120,0
20230627,175900,98938570,12120,12120,12120,12120,0
20230627,175800,98938570,12120,12120,12120,12120,0
20230627,175700,98938570,12120,12120,12120,12120,0
20230627,175600,98938570,12120,12120,12120,12120,0
20230627,175500,98938570,12120,12120,12120,12120,0
20230627,175400,98938570,12120,12120,12120,12120,0
20230627,175300,98938570,12120,12120,12120,12120,0
20230627,175200,98938570,12120,12120,12120,12120,0
20230627,175100,98938570,12120,12120,12120,12120,128
20230627,175000,98938570,12120,12120,12120,12120,0
20230627,174900,98938570,12120,12120,12120,12120,0
20230627,174800,98938570,12120,12120,12120,12120,0
20230627,174700,98938570,12120,12120,12120,12120,0
20230627,174600,98938570,12120,12120,12120,12120,0
20230627,174500,98938570,12120,12120,12120,12120,0
20230627,174400,98938570,12120,12120,12120,12120,0
20230627,174300,98938570,12120,12120,12120,12120,0
20230627,174200,98938570,12120,12120,12120,12120,0
20230627,174100,98938570,12120,12120,12120,12120,0
20230627,174000,98938570,12120,12120,12120,12120,0
20230627,173900,98938570,12120,12120,12120,12120,0
20230627,173800,98938570,12120,12120,12120,12120,0
20230627,173700,98938570,12120,12120,12120,12120,0
20230627,173600,98938570,12120,12120,12120,12120,0
20230627,173500,98938570,12120,12120,12120,12120,0
20230627,173400,98938570,12120,12120,12120,12120,0
20230627,173300,98938570,12120,12120,12120,12120,0
20230627,173200,98938570,12120,12120,12120,12120,0
20230627,173100,98938570,12120,12120,12120,12120,0
20230627,173000,98938570,12120,12120,12120,12120,0
20230627,172900,98938570,12120,12120,12120,12120,0
20230627,172800,98938570,12120,12120,12120,12120,0
20230627,172700,98938570,12120,12120,12120,12120,0
20230627,172600,98938570,12120,12120,12120,12120,0
20230627,172500,98938570,12120,12120,12120,12120,0
20230627,172400,98938570,12120,12120,12120,12120,0
20230627,172300,98938570,12120,12120,12120,12120,0
20230627,172200,98938570,12120,12120,12120,12120,0
20230627,172100,98938570,12120,12120,12120,12120,128
20230627,172000,98938570,12120,12120,12120,12120,0
20230627,171900,98938570,12120,12120,12120,12120,0
20230627,171800,98938570,12120,12120,12120,12120,0
20230627,171700,98938570,12120,12120,12120,12120,0
20230627,171600,98938570,12120,12120,12120,12120,0
20230627,171500,98938570,12120,12120,12120,12120,0
20230627,171400,98938570,12120,12120,12120,12120,0
20230627,171300,98938570,12120,12120,12120,12120,0
20230627,171200,98938570,12120,12120,12120,12120,0
20230627,171100,98938570,12120,12120,12120,12120,0
20230627,171000,98938570,12120,12120,12120,12120,0
20230627,170900,98938570,12120,12120,12120,12120,0
20230627,170800,98938570,12120,12120,12120,12120,0
20230627,170700,98938570,12120,12120,12120,12120,0
20230627,170600,98938570,12120,12120,12120,12120,0
20230627,170500,98938570,12120,12120,12120,12120,0
20230627,170400,98938570,12120,12120,12120,12120,0
20230627,170300,98938570,12120,12120,12120,12120,0
20230627,170200,98938570,12120,12120,12120,12120,0
20230627,170100,98938570,12120,12120,12120,12120,0
20230627,170000,98938570,12120,12120,12120,12120,0
20230627,165900,98938570,12120,12120,12120,12120,0
20230627,165800,98938570,12120,12120,12120,12120,0
20230627,165700,98938570,12120,12120,12120,12120,0
20230627,165600,98938570,12120,12120,12120,12120,0
20230627,165500,98938570,12120,12120,12120,12120,0
20230627,165400,98938570,12120,12120,12120,12120,0
20230627,165300,98938570,12120,12120,12120,12120,0
20230627,165200,98938570,12120,12120,12120,12120,0
20230627,165100,98938570,12120,12120,12120,12120,128
20230627,165000,98938570,12120,12120,12120,12120,0
20230627,164900,98938570,12120,12120,12120,12120,0
20230627,164800,98938570,12120,12120,12120,12120,0
20230627,164700,98938570,12120,12120,12120,12120,0
20230627,164600,98938570,12120,12120,12120,12120,0
20230627,164500,98938570,12120,12120,12120,12120,0
20230627,164400,98938570,12120,12120,12120,12120,0
20230627,164300,98938570,12120,12120,12120,12120,0
20230627,164200,98938570,12120,12120,12120,12120,0
20230627,164100,98938570,12120,12120,12120,12120,0
20230627,164000,98938570,12120,12120,12120,12120,0
20230627,163900,98938570,12120,12120,12120,12120,0
20230627,163800,98938570,12120,12120,12120,12120,0
20230627,163700,98938570,12120,12120,12120,12120,0
20230627,163600,98938570,12120,12120,12120,12120,0
20230627,163500,98938570,12120,12120,12120,12120,0
20230627,163400,98938570,12120,12120,12120,12120,0
20230627,163300,98938570,12120,12120,12120,12120,0
20230627,163200,98938570,12120,12120,12120,12120,0
20230627,163100,98938570,12120,12120,12120,12120,0
20230627,163000,98938570,12120,12120,12120,12120,0
20230627,162900,98938570,12120,12120,12120,12120,0
20230627,162800,98938570,12120,12120,12120,12120,0
20230627,162700,98938570,12120,12120,12120,12120,0
20230627,162600,98938570,12120,12120,12120,12120,0
20230627,162500,98938570,12120,12120,12120,12120,0
20230627,162400,98938570,12120,12120,12120,12120,0
20230627,162300,98938570,12120,12120,12120,12120,0
20230627,162200,98938570,12120,12120,12120,12120,0
20230627,162100,98938570,12120,12120,12120,12120,128
20230627,162000,98938570,12120,12120,12120,12120,0
20230627,161900,98938570,12120,12120,12120,12120,0
20230627,161800,98938570,12120,12120,12120,12120,0
20230627,161700,98938570,12120,12120,12120,12120,0
20230627,161600,98938570,12120,12120,12120,12120,0
20230627,161500,98938570,12120,12120,12120,12120,0
20230627,161400,98938570,12120,12120,12120,12120,0
20230627,161300,98938570,12120,12120,12120,12120,0
20230627,161200,98938570,12120,12120,12120,12120,0
20230627,161100,98938570,12120,12120,12120,12120,0
20230627,161000,98938570,12120,12120,12120,12120,0
20230627,160900,98938570,12120,12120,12120,12120,0
20230627,160800,98938570,12120,12120,12120,12120,0
20230627,160700,98938570,12120,12120,12120,12120,0
20230627,160600,98938570,12120,12120,12120,12120,0
20230627,160500,98938570,12120,12120,12120,12120,0
20230627,160400,98938570,12120,12120,12120,12120,0
20230627,160300,98938570,12120,12120,12120,12120,0
20230627,160200,98938570,12120,12120,12120,12120,0
20230627,160100,98938570,12120,12120,12120,12120,0
20230627,160000,98938570,12120,12120,12120,12120,0
20230627,155900,98938570,12120,12120,12120,12120,0
20230627,155800,98938570,12120,12120,12120,12120,0
20230627,155700,98938570,12120,12120,12120,12120,0
20230627,155600,98938570,12120,12120,12120,12120,0
20230627,155500,98938570,12120,12120,12120,12120,0
20230627,155400,98938570,12120,12120,12120,12120,0
20230627,155300,98938570,12120,12120,12120,12120,0
20230627,155200,98938570,12120,12120,12120,12120,0
20230627,155100,98938570,12120,12120,12120,12120,128
20230627,155000,98938570,12120,12120,12120,12120,0
20230627,154900,98938570,12120,12120,12120,12120,0
20230627,154800,98938570,12120,12120,12120,12120,0
20230627,154700,98938570,12120,12120,12120,12120,0
20230627,154600,98938570,12120,12120,12120,12120,0
20230627,154500,98938570,12120,12120,12120,12120,0
20230627,154400,98938570,12120,12120,12120,12120,0
20230627,154300,98938570,12120,12120,12120,12120,0
20230627,154200,98938570,12120,12120,12120,12120,0
20230627,154100,98938570,12120,12120,12120,12120,0
20230627,154000,98938570,12120,12120,12120,12120,0
20230627,153900,98938570,12120,12120,12120,12120,0
20230627,153800,98938570,12120,12120,12120,12120,0
20230627,153700,98938570,12120,12120,12120,12120,0
20230627,153600,98938570,12120,12120,12120,12120,0
20230627,153500,98938570,12120,12120,12120,12120,0
20230627,153400,98938570,12120,12120,12120,12120,0
20230627,153300,98938570,12120,12120,12120,12120,0
20230627,153200,98938570,12120,12120,12120,12120,0
20230627,153100,98938570,12120,12120,12120,12120,0
20230627,153000,98938570,12120,12120,12120,12120,128
20230627,152900,97387210,12120,12120,12120,12120,0
20230627,152800,97387210,12120,12120,12120,12120,0
20230627,152700,97387210,12120,12120,12120,12120,0
20230627,152600,97387210,12120,12120,12120,12120,0
20230627,152500,97387210,12120,12120,12120,12120,0
20230627,152400,97387210,12120,12120,12120,12120,0
20230627,152300,97387210,12120,12120,12120,12120,0
20230627,152200,97387210,12120,12120,12120,12120,0
20230627,152100,97387210,12120,12120,12120,12120,0
20230627,152000,97387210,12120,12120,12120,12120,0
20230627,151900,97387210,12120,12120,12120,12120,0
20230627,151800,97387210,12120,12120,12120,12120,4
20230627,151700,97338730,12100,12100,12100,12100,0
20230627,151600,97338730,12100,12100,12100,12100,1
20230627,151500,97326630,12100,12100,12100,12100,0
20230627,151400,97326630,12100,12100,12100,12100,0
20230627,151300,97326630,12100,12100,12100,12100,0
20230627,151200,97326630,12100,12100,12100,12100,0
20230627,151100,97326630,12100,12100,12100,12100,0
20230627,151000,97326630,12100,12100,12100,12100,0
20230627,150900,97326630,12100,12100,12100,12100,0
20230627,150800,97326630,12100,12110,12110,12100,55
20230627,150700,96660640,12110,12110,12110,12110,0
20230627,150600,96660640,12110,12110,12110,12110,1
20230627,150500,96648530,12120,12120,12120,12120,0
20230627,150400,96648530,12120,12120,12120,12120,0
20230627,150300,96648530,12120,12120,12120,12120,0
20230627,150200,96648530,12120,12120,12120,12120,0
20230627,150100,96648530,12120,12120,12120,12120,0
20230627,150000,96648530,12120,12120,12120,12120,0
20230627,145900,96648530,12120,12120,12120,12120,0
20230627,145800,96648530,12120,12120,12120,12120,3
20230627,145700,96612170,12130,12130,12130,12130,0
20230627,145600,96612170,12130,12130,12130,12130,0
20230627,145500,96612170,12130,12130,12130,12130,0
20230627,145400,96612170,12130,12130,12130,12130,1
20230627,145300,96600040,12130,12130,12130,12130,0
20230627,145200,96600040,12130,12130,12130,12130,0
20230627,145100,96600040,12130,12130,12130,12130,0
20230627,145000,96600040,12130,12120,12130,12120,11
20230627,144900,96466710,12130,12130,12130,12130,0
20230627,144800,96466710,12130,12130,12130,12130,0
20230627,144700,96466710,12130,12130,12130,12130,0
20230627,144600,96466710,12130,12130,12130,12130,0
20230627,144500,96466710,12130,12130,12130,12130,0
20230627,144400,96466710,12130,12130,12130,12130,0
20230627,144300,96466710,12130,12130,12130,12130,0
20230627,144200,96466710,12130,12130,12130,12130,1
20230627,144100,96454580,12090,12090,12090,12090,22
20230627,144000,96188600,12100,12100,12100,12100,0
20230627,143900,96188600,12100,12100,12100,12100,173
20230627,143800,94095300,12100,12100,12100,12100,0
20230627,143700,94095300,12100,12100,12100,12100,0
20230627,143600,94095300,12100,12100,12100,12100,0
20230627,143500,94095300,12100,12100,12100,12100,0
20230627,143400,94095300,12100,12100,12100,12100,0
20230627,143300,94095300,12100,12100,12100,12100,0
20230627,143200,94095300,12100,12100,12100,12100,0
20230627,143100,94095300,12100,12100,12100,12100,0
20230627,143000,94095300,12100,12100,12100,12100,1
20230627,142900,94083200,12090,12090,12090,12090,0
20230627,142800,94083200,12090,12090,12090,12090,0
20230627,142700,94083200,12090,12090,12090,12090,0
20230627,142600,94083200,12090,12090,12090,12090,0
20230627,142500,94083200,12090,12090,12090,12090,0
20230627,142400,94083200,12090,12090,12090,12090,0
20230627,142300,94083200,12090,12090,12090,12090,0
20230627,142200,94083200,12090,12090,12090,12090,71
20230627,142100,93224810,12100,12100,12100,12100,0
20230627,142000,93224810,12100,12100,12100,12100,0
20230627,141900,93224810,12100,12100,12100,12100,0
20230627,141800,93224810,12100,12100,12100,12100,0
20230627,141700,93224810,12100,12100,12100,12100,0
20230627,141600,93224810,12100,12100,12100,12100,0
20230627,141500,93224810,12100,12100,12100,12100,1
20230627,141400,93212710,12100,12100,12100,12100,0
20230627,141300,93212710,12100,12100,12100,12100,0
20230627,141200,93212710,12100,12100,12100,12100,0
20230627,141100,93212710,12100,12100,12100,12100,0
20230627,141000,93212710,12100,12100,12100,12100,0
20230627,140900,93212710,12100,12100,12100,12100,0
20230627,140800,93212710,12100,12100,12100,12100,0
20230627,140700,93212710,12100,12100,12100,12100,0
20230627,140600,93212710,12100,12100,12100,12100,0
20230627,140500,93212710,12100,12100,12100,12100,0
20230627,140400,93212710,12100,12100,12100,12100,0
20230627,140300,93212710,12100,12100,12100,12100,0
20230627,140200,93212710,12100,12100,12100,12100,0
20230627,140100,93212710,12100,12100,12100,12100,0
20230627,140000,93212710,12100,12100,12100,12100,0
20230627,135900,93212710,12100,12100,12100,12100,0
20230627,135800,93212710,12100,12100,12100,12100,0
20230627,135700,93212710,12100,12100,12100,12100,25
20230627,135600,92910210,12090,12090,12090,12090,0
20230627,135500,92910210,12090,12090,12090,12090,0
20230627,135400,92910210,12090,12090,12090,12090,0
20230627,135300,92910210,12090,12090,12090,12090,0
20230627,135200,92910210,12090,12090,12090,12090,0
20230627,135100,92910210,12090,12090,12090,12090,0
20230627,135000,92910210,12090,12090,12090,12090,0
20230627,134900,92910210,12090,12090,12090,12090,0
20230627,134800,92910210,12090,12090,12090,12090,0
20230627,134700,92910210,12090,12090,12090,12090,0
20230627,134600,92910210,12090,12090,12090,12090,0
20230627,134500,92910210,12090,12090,12090,12090,0
20230627,134400,92910210,12090,12090,12090,12090,0
20230627,134300,92910210,12090,12090,12090,12090,0
20230627,134200,92910210,12090,12090,12090,12090,0
20230627,134100,92910210,12090,12100,12100,12090,25
20230627,134000,92607930,12090,12090,12090,12090,0
20230627,133900,92607930,12090,12100,12100,12090,87
20230627,133800,91555300,12130,12130,12130,12130,0
20230627,133700,91555300,12130,12130,12130,12130,0
20230627,133600,91555300,12130,12130,12130,12130,0
20230627,133500,91555300,12130,12130,12130,12130,0
20230627,133400,91555300,12130,12130,12130,12130,0
20230627,133300,91555300,12130,12130,12130,12130,0
20230627,133200,91555300,12130,12100,12130,12100,30
20230627,133100,91192000,12130,12130,12130,12130,0
20230627,133000,91192000,12130,12130,12130,12130,1
20230627,132900,91179870,12120,12120,12120,12120,0
20230627,132800,91179870,12120,12120,12120,12120,0
20230627,132700,91179870,12120,12120,12120,12120,0
20230627,132600,91179870,12120,12120,12120,12120,0
20230627,132500,91179870,12120,12120,12120,12120,0
20230627,132400,91179870,12120,12120,12120,12120,0
20230627,132300,91179870,12120,12120,12120,12120,0
20230627,132200,91179870,12120,12120,12120,12120,0
20230627,132100,91179870,12120,12120,12120,12120,0
20230627,132000,91179870,12120,12120,12120,12120,0
20230627,131900,91179870,12120,12120,12120,12120,0
20230627,131800,91179870,12120,12120,12120,12120,0
20230627,131700,91179870,12120,12120,12120,12120,0
20230627,131600,91179870,12120,12120,12120,12120,1
20230627,131500,91167750,12130,12130,12130,12130,0
20230627,131400,91167750,12130,12130,12130,12130,0
20230627,131300,91167750,12130,12130,12130,12130,0
20230627,131200,91167750,12130,12130,12130,12130,1
20230627,131100,91155620,12130,12130,12130,12130,0
20230627,131000,91155620,12130,12130,12130,12130,1
20230627,130900,91143490,12110,12110,12110,12110,0
20230627,130800,91143490,12110,12110,12110,12110,0
20230627,130700,91143490,12110,12110,12110,12110,0
20230627,130600,91143490,12110,12110,12110,12110,0
20230627,130500,91143490,12110,12110,12110,12110,0
20230627,130400,91143490,12110,12110,12110,12110,0
20230627,130300,91143490,12110,12110,12110,12110,0
20230627,130200,91143490,12110,12110,12110,12110,0
20230627,130100,91143490,12110,12110,12110,12110,0
20230627,130000,91143490,12110,12110,12110,12110,0
20230627,125900,91143490,12110,12110,12110,12110,0
20230627,125800,91143490,12110,12110,12110,12110,0
20230627,125700,91143490,12110,12110,12110,12110,0
20230627,125600,91143490,12110,12110,12110,12110,0
20230627,125500,91143490,12110,12110,12110,12110,65
20230627,125400,90356340,12120,12120,12120,12120,1
20230627,125300,90344220,12110,12110,12110,12110,0
20230627,125200,90344220,12110,12110,12110,12110,38
20230627,125100,89884040,12130,12130,12130,12130,0
20230627,125000,89884040,12130,12130,12130,12130,0
20230627,124900,89884040,12130,12130,12130,12130,0
20230627,124800,89884040,12130,12130,12130,12130,0
20230627,124700,89884040,12130,12130,12130,12130,0
20230627,124600,89884040,12130,12130,12130,12130,0
20230627,124500,89884040,12130,12130,12130,12130,0
20230627,124400,89884040,12130,12130,12130,12130,0
20230627,124300,89884040,12130,12130,12130,12130,1
20230627,124200,89871910,12130,12130,12130,12130,0
20230627,124100,89871910,12130,12130,12130,12130,0
20230627,124000,89871910,12130,12130,12130,12130,0
20230627,123900,89871910,12130,12130,12130,12130,0
20230627,123800,89871910,12130,12130,12130,12130,0
20230627,123700,89871910,12130,12130,12130,12130,0
20230627,123600,89871910,12130,12130,12130,12130,0
20230627,123500,89871910,12130,12130,12130,12130,0
20230627,123400,89871910,12130,12130,12130,12130,0
20230627,123300,89871910,12130,12130,12130,12130,0
20230627,123200,89871910,12130,12130,12130,12130,0
20230627,123100,89871910,12130,12130,12130,12130,0
20230627,123000,89871910,12130,12130,12130,12130,0
20230627,122900,89871910,12130,12130,12130,12130,0
20230627,122800,89871910,12130,12130,12130,12130,0
20230627,122700,89871910,12130,12130,12130,12130,0
20230627,122600,89871910,12130,12130,12130,12130,0
20230627,122500,89871910,12130,12130,12130,12130,0
20230627,122400,89871910,12130,12130,12130,12130,0
20230627,122300,89871910,12130,12130,12130,12130,0
20230627,122200,89871910,12130,12130,12130,12130,5
20230627,122100,89811260,12110,12110,12110,12110,0
20230627,122000,89811260,12110,12110,12110,12110,0
20230627,121900,89811260,12110,12110,12110,12110,100
20230627,121800,88600260,12130,12130,12130,12130,0
20230627,121700,88600260,12130,12130,12130,12130,8
20230627,121600,88503220,12130,12130,12130,12130,0
20230627,121500,88503220,12130,12130,12130,12130,0
20230627,121400,88503220,12130,12130,12130,12130,0
20230627,121300,88503220,12130,12130,12130,12130,0
20230627,121200,88503220,12130,12130,12130,12130,0
20230627,121100,88503220,12130,12130,12130,12130,1
20230627,121000,88491090,12130,12130,12130,12130,0
20230627,120900,88491090,12130,12130,12130,12130,0
20230627,120800,88491090,12130,12130,12130,12130,0
20230627,120700,88491090,12130,12130,12130,12130,0
20230627,120600,88491090,12130,12130,12130,12130,3
20230627,120500,88454700,12130,12130,12130,12130,18
20230627,120400,88236360,12090,12090,12090,12090,0
20230627,120300,88236360,12090,12090,12090,12090,1
20230627,120200,88224270,12080,12080,12080,12080,0
20230627,120100,88224270,12080,12080,12080,12080,0
20230627,120000,88224270,12080,12080,12080,12080,0
20230627,115900,88224270,12080,12080,12080,12080,0
20230627,115800,88224270,12080,12080,12080,12080,0
20230627,115700,88224270,12080,12120,12130,12080,150
20230627,115600,86409240,12120,12120,12120,12120,9
20230627,115500,86300160,12120,12120,12120,12120,0
20230627,115400,86300160,12120,12090,12120,12090,31
20230627,115300,85925340,12080,12080,12080,12080,2
20230627,115200,85901180,12060,12060,12060,12060,0
20230627,115100,85901180,12060,12060,12060,12060,1
20230627,115000,85889120,12060,12060,12060,12060,0
20230627,114900,85889120,12060,12060,12060,12060,369
20230627,114800,81438980,12060,12060,12060,12060,0
20230627,114700,81438980,12060,12080,12080,12060,500
20230627,114600,75405450,12090,12090,12090,12090,0
20230627,114500,75405450,12090,12090,12090,12090,0
20230627,114400,75405450,12090,12090,12090,12090,100
20230627,114300,74196450,12090,12090,12090,12090,0
20230627,114200,74196450,12090,12090,12090,12090,0
20230627,114100,74196450,12090,12090,12090,12090,0
20230627,114000,74196450,12090,12090,12090,12090,0
20230627,113900,74196450,12090,12090,12090,12090,0
20230627,113800,74196450,12090,12090,12090,12090,0
20230627,113700,74196450,12090,12090,12090,12090,0
20230627,113600,74196450,12090,12090,12090,12090,0
20230627,113500,74196450,12090,12090,12090,12090,0
20230627,113400,74196450,12090,12090,12090,12090,0
20230627,113300,74196450,12090,12090,12090,12090,0
20230627,113200,74196450,12090,12090,12090,12090,0
20230627,113100,74196450,12090,12090,12090,12090,0
20230627,113000,74196450,12090,12090,12090,12090,0
20230627,112900,74196450,12090,12090,12090,12090,0
20230627,112800,74196450,12090,12090,12090,12090,0
20230627,112700,74196450,12090,12090,12090,12090,19
20230627,112600,73966740,12120,12120,12120,12120,0
20230627,112500,73966740,12120,12120,12120,12120,10
20230627,112400,73845540,12130,12130,12130,12130,0
20230627,112300,73845540,12130,12130,12130,12130,0
20230627,112200,73845540,12130,12130,12130,12130,0
20230627,112100,73845540,12130,12130,12130,12130,0
20230627,112000,73845540,12130,12130,12130,12130,0
20230627,111900,73845540,12130,12130,12130,12130,0
20230627,111800,73845540,12130,12130,12130,12130,1
20230627,111700,73833410,12090,12090,12090,12090,0
20230627,111600,73833410,12090,12090,12090,12090,0
20230627,111500,73833410,12090,12090,12090,12090,1
20230627,111400,73821320,12090,12090,12090,12090,0
20230627,111300,73821320,12090,12090,12090,12090,0
20230627,111200,73821320,12090,12110,12110,12090,50
20230627,111100,73216430,12130,12130,12130,12130,0
20230627,111000,73216430,12130,12130,12130,12130,0
20230627,110900,73216430,12130,12130,12130,12130,0
20230627,110800,73216430,12130,12130,12130,12130,0
20230627,110700,73216430,12130,12130,12130,12130,0
20230627,110600,73216430,12130,12130,12130,12130,0
20230627,110500,73216430,12130,12130,12130,12130,0
20230627,110400,73216430,12130,12130,12130,12130,1
20230627,110300,73204300,12130,12130,12130,12130,0
20230627,110200,73204300,12130,12130,12130,12130,0
20230627,110100,73204300,12130,12130,12130,12130,0
20230627,110000,73204300,12130,12130,12130,12130,0
20230627,105900,73204300,12130,12130,12130,12130,0
20230627,105800,73204300,12130,12100,12130,12100,52
20230627,105700,72575050,12100,12100,12100,12100,0
20230627,105600,72575050,12100,12100,12100,12100,294
20230627,105500,69017650,12100,12100,12100,12100,669
20230627,105400,60922750,12100,12100,12100,12100,180
20230627,105300,58744750,12130,12130,12130,12130,0
20230627,105200,58744750,12130,12130,12130,12130,0
20230627,105100,58744750,12130,12130,12130,12130,0
20230627,105000,58744750,12130,12130,12130,12130,0
20230627,104900,58744750,12130,12130,12130,12130,0
20230627,104800,58744750,12130,12130,12130,12130,0
20230627,104700,58744750,12130,12130,12130,12130,0
20230627,104600,58744750,12130,12130,12130,12130,0
20230627,104500,58744750,12130,12120,12130,12120,17
20230627,104400,58538700,12120,12120,12120,12120,0
20230627,104300,58538700,12120,12120,12120,12120,0
20230627,104200,58538700,12120,12120,12120,12120,0
20230627,104100,58538700,12120,12120,12120,12120,0
20230627,104000,58538700,12120,12120,12120,12120,1
20230627,103900,58526580,12050,12050,12050,12050,0
20230627,103800,58526580,12050,12050,12050,12050,0
20230627,103700,58526580,12050,12050,12050,12050,0
20230627,103600,58526580,12050,12050,12050,12050,0
20230627,103500,58526580,12050,12050,12050,12050,0
20230627,103400,58526580,12050,12050,12050,12050,0
20230627,103300,58526580,12050,12050,12050,12050,0
20230627,103200,58526580,12050,12050,12050,12050,0
20230627,103100,58526580,12050,12050,12050,12050,0
20230627,103000,58526580,12050,12050,12050,12050,0
20230627,102900,58526580,12050,12050,12050,12050,0
20230627,102800,58526580,12050,12050,12050,12050,0
20230627,102700,58526580,12050,12050,12050,12050,0
20230627,102600,58526580,12050,12050,12050,12050,0
20230627,102500,58526580,12050,12050,12050,12050,0
20230627,102400,58526580,12050,12050,12050,12050,0
20230627,102300,58526580,12050,12060,12060,12050,51
20230627,102200,57911730,12030,12040,12040,12030,200
20230627,102100,55504380,12050,12100,12100,12040,209
20230627,102000,52983270,12100,12100,12100,12100,7
20230627,101900,52898570,12110,12110,12110,12110,162
20230627,101800,50936750,12140,12140,12140,12140,0
20230627,101700,50936750,12140,12140,12140,12140,0
20230627,101600,50936750,12140,12140,12140,12140,0
20230627,101500,50936750,12140,12140,12140,12140,0
20230627,101400,50936750,12140,12140,12140,12140,0
20230627,101300,50936750,12140,12140,12140,12140,0
20230627,101200,50936750,12140,12140,12140,12140,0
20230627,101100,50936750,12140,12140,12140,12140,0
20230627,101000,50936750,12140,12140,12140,12140,0
20230627,100900,50936750,12140,12140,12140,12140,0
20230627,100800,50936750,12140,12140,12140,12140,0
20230627,100700,50936750,12140,12140,12140,12140,0
20230627,100600,50936750,12140,12140,12140,12140,0
20230627,100500,50936750,12140,12140,12140,12140,0
20230627,100400,50936750,12140,12140,12140,12140,0
20230627,100300,50936750,12140,12140,12140,12140,0
20230627,100200,50936750,12140,12140,12140,12140,20
20230627,100100,50693950,12140,12140,12140,12140,0
20230627,100000,50693950,12140,12140,12140,12140,0
20230627,095900,50693950,12140,12140,12140,12140,0
20230627,095800,50693950,12140,12140,12140,12140,0
20230627,095700,50693950,12140,12150,12150,12140,161
20230627,095600,48739400,12120,12120,12120,12120,0
20230627,095500,48739400,12120,12120,12120,12120,0
20230627,095400,48739400,12120,12120,12120,12120,0
20230627,095300,48739400,12120,12120,12120,12120,0
20230627,095200,48739400,12120,12120,12120,12120,0
20230627,095100,48739400,12120,12120,12120,12120,50
20230627,095000,48133400,12170,12170,12170,12170,0
20230627,094900,48133400,12170,12170,12170,12170,0
20230627,094800,48133400,12170,12170,12170,12170,0
20230627,094700,48133400,12170,12170,12170,12170,0
20230627,094600,48133400,12170,12170,12170,12170,0
20230627,094500,48133400,12170,12170,12170,12170,0
20230627,094400,48133400,12170,12170,12170,12170,0
20230627,094300,48133400,12170,12150,12170,12040,422
20230627,094200,43019540,12140,12140,12140,12140,0
20230627,094100,43019540,12140,12090,12140,12090,112
20230627,094000,41661310,12090,12090,12090,12090,0
20230627,093900,41661310,12090,12090,12090,12090,0
20230627,093800,41661310,12090,12070,12090,12070,100
20230627,093700,40452650,12080,12080,12080,12080,0
20230627,093600,40452650,12080,12080,12080,12080,0
20230627,093500,40452650,12080,12080,12080,12080,0
20230627,093400,40452650,12080,12080,12080,12080,0
20230627,093300,40452650,12080,12080,12080,12080,3
20230627,093200,40416410,12080,12040,12080,12040,86
20230627,093100,39377810,12090,12050,12090,12000,659
20230627,093000,31460610,12130,12130,12130,12130,0
20230627,092900,31460610,12130,12130,12130,12130,0
20230627,092800,31460610,12130,12130,12130,12130,0
20230627,092700,31460610,12130,12130,12130,12130,0
20230627,092600,31460610,12130,12130,12130,12130,1
20230627,092500,31448480,12090,12090,12090,12090,0
20230627,092400,31448480,12090,12090,12090,12090,105
20230627,092300,30179030,12000,12070,12070,12000,1000
20230627,092200,18165030,12140,12140,12140,12140,4
20230627,092100,18116470,12140,12140,12140,12140,0
20230627,092000,18116470,12140,12140,12140,12140,1
20230627,091900,18104330,12140,12060,12140,12050,77
20230627,091800,17176350,12070,12070,12070,12070,0
20230627,091700,17176350,12070,12070,12070,12070,0
20230627,091600,17176350,12070,12070,12070,12070,10
20230627,091500,17055650,12140,12140,12140,12140,0
20230627,091400,17055650,12140,12140,12140,12140,0
20230627,091300,17055650,12140,12110,12140,12110,80
20230627,091200,16085520,12110,12110,12110,12110,65
20230627,091100,15298370,12050,12050,12050,12050,5
20230627,091000,15238120,12120,12120,12120,12120,0
20230627,090900,15238120,12120,12120,12120,12120,0
20230627,090800,15238120,12120,12070,12120,12060,81
20230627,090700,14261110,12120,12120,12120,12120,0
20230627,090600,14261110,12120,12120,12120,12120,0
20230627,090500,14261110,12120,12120,12120,12120,0
20230627,090400,14261110,12120,12080,12120,12080,3
20230627,090300,14224830,12080,12090,12120,12080,89
20230627,090200,13148880,12090,12120,12120,12080,131
20230627,090100,11562220,12120,12080,12140,12060,39
20230627,090000,11091480,12080,12000,12080,12000,907