KissMeData/004700/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184000,44597850,49100,49100,49100,49100,410
20230627,183900,44597850,49100,49100,49100,49100,0
20230627,183800,44597850,49100,49100,49100,49100,0
20230627,183700,44597850,49100,49100,49100,49100,0
20230627,183600,44597850,49100,49100,49100,49100,0
20230627,183500,44597850,49100,49100,49100,49100,0
20230627,183400,44597850,49100,49100,49100,49100,0
20230627,183300,44597850,49100,49100,49100,49100,0
20230627,183200,44597850,49100,49100,49100,49100,0
20230627,183100,44597850,49100,49100,49100,49100,0
20230627,183000,44597850,49100,49100,49100,49100,0
20230627,182900,44597850,49100,49100,49100,49100,0
20230627,182800,44597850,49100,49100,49100,49100,0
20230627,182700,44597850,49100,49100,49100,49100,0
20230627,182600,44597850,49100,49100,49100,49100,0
20230627,182500,44597850,49100,49100,49100,49100,0
20230627,182400,44597850,49100,49100,49100,49100,0
20230627,182300,44597850,49100,49100,49100,49100,0
20230627,182200,44597850,49100,49100,49100,49100,0
20230627,182100,44597850,49100,49100,49100,49100,0
20230627,182000,44597850,49100,49100,49100,49100,0
20230627,181900,44597850,49100,49100,49100,49100,0
20230627,181800,44597850,49100,49100,49100,49100,0
20230627,181700,44597850,49100,49100,49100,49100,0
20230627,181600,44597850,49100,49100,49100,49100,0
20230627,181500,44597850,49100,49100,49100,49100,0
20230627,181400,44597850,49100,49100,49100,49100,0
20230627,181300,44597850,49100,49100,49100,49100,0
20230627,181200,44597850,49100,49100,49100,49100,0
20230627,181100,44597850,49100,49100,49100,49100,0
20230627,181000,44597850,49100,49100,49100,49100,410
20230627,180900,44597850,49100,49100,49100,49100,0
20230627,180800,44597850,49100,49100,49100,49100,0
20230627,180700,44597850,49100,49100,49100,49100,0
20230627,180600,44597850,49100,49100,49100,49100,0
20230627,180500,44597850,49100,49100,49100,49100,0
20230627,180400,44597850,49100,49100,49100,49100,0
20230627,180300,44597850,49100,49100,49100,49100,0
20230627,180200,44597850,49100,49100,49100,49100,0
20230627,180100,44597850,49100,49100,49100,49100,0
20230627,180000,44597850,49100,49100,49100,49100,0
20230627,175900,44597850,49100,49100,49100,49100,0
20230627,175800,44597850,49100,49100,49100,49100,0
20230627,175700,44597850,49100,49100,49100,49100,0
20230627,175600,44597850,49100,49100,49100,49100,0
20230627,175500,44597850,49100,49100,49100,49100,0
20230627,175400,44597850,49100,49100,49100,49100,0
20230627,175300,44597850,49100,49100,49100,49100,0
20230627,175200,44597850,49100,49100,49100,49100,0
20230627,175100,44597850,49100,49100,49100,49100,0
20230627,175000,44597850,49100,49100,49100,49100,0
20230627,174900,44597850,49100,49100,49100,49100,0
20230627,174800,44597850,49100,49100,49100,49100,0
20230627,174700,44597850,49100,49100,49100,49100,0
20230627,174600,44597850,49100,49100,49100,49100,0
20230627,174500,44597850,49100,49100,49100,49100,0
20230627,174400,44597850,49100,49100,49100,49100,0
20230627,174300,44597850,49100,49100,49100,49100,0
20230627,174200,44597850,49100,49100,49100,49100,0
20230627,174100,44597850,49100,49100,49100,49100,0
20230627,174000,44597850,49100,49100,49100,49100,410
20230627,173900,44597850,49100,49100,49100,49100,0
20230627,173800,44597850,49100,49100,49100,49100,0
20230627,173700,44597850,49100,49100,49100,49100,0
20230627,173600,44597850,49100,49100,49100,49100,0
20230627,173500,44597850,49100,49100,49100,49100,0
20230627,173400,44597850,49100,49100,49100,49100,0
20230627,173300,44597850,49100,49100,49100,49100,0
20230627,173200,44597850,49100,49100,49100,49100,0
20230627,173100,44597850,49100,49100,49100,49100,0
20230627,173000,44597850,49100,49100,49100,49100,0
20230627,172900,44597850,49100,49100,49100,49100,0
20230627,172800,44597850,49100,49100,49100,49100,0
20230627,172700,44597850,49100,49100,49100,49100,0
20230627,172600,44597850,49100,49100,49100,49100,0
20230627,172500,44597850,49100,49100,49100,49100,0
20230627,172400,44597850,49100,49100,49100,49100,0
20230627,172300,44597850,49100,49100,49100,49100,0
20230627,172200,44597850,49100,49100,49100,49100,0
20230627,172100,44597850,49100,49100,49100,49100,0
20230627,172000,44597850,49100,49100,49100,49100,0
20230627,171900,44597850,49100,49100,49100,49100,0
20230627,171800,44597850,49100,49100,49100,49100,0
20230627,171700,44597850,49100,49100,49100,49100,0
20230627,171600,44597850,49100,49100,49100,49100,0
20230627,171500,44597850,49100,49100,49100,49100,0
20230627,171400,44597850,49100,49100,49100,49100,0
20230627,171300,44597850,49100,49100,49100,49100,0
20230627,171200,44597850,49100,49100,49100,49100,0
20230627,171100,44597850,49100,49100,49100,49100,0
20230627,171000,44597850,49100,49100,49100,49100,410
20230627,170900,44597850,49100,49100,49100,49100,0
20230627,170800,44597850,49100,49100,49100,49100,0
20230627,170700,44597850,49100,49100,49100,49100,0
20230627,170600,44597850,49100,49100,49100,49100,0
20230627,170500,44597850,49100,49100,49100,49100,0
20230627,170400,44597850,49100,49100,49100,49100,0
20230627,170300,44597850,49100,49100,49100,49100,0
20230627,170200,44597850,49100,49100,49100,49100,0
20230627,170100,44597850,49100,49100,49100,49100,0
20230627,170000,44597850,49100,49100,49100,49100,0
20230627,165900,44597850,49100,49100,49100,49100,0
20230627,165800,44597850,49100,49100,49100,49100,0
20230627,165700,44597850,49100,49100,49100,49100,0
20230627,165600,44597850,49100,49100,49100,49100,0
20230627,165500,44597850,49100,49100,49100,49100,0
20230627,165400,44597850,49100,49100,49100,49100,0
20230627,165300,44597850,49100,49100,49100,49100,0
20230627,165200,44597850,49100,49100,49100,49100,0
20230627,165100,44597850,49100,49100,49100,49100,0
20230627,165000,44597850,49100,49100,49100,49100,0
20230627,164900,44597850,49100,49100,49100,49100,0
20230627,164800,44597850,49100,49100,49100,49100,0
20230627,164700,44597850,49100,49100,49100,49100,0
20230627,164600,44597850,49100,49100,49100,49100,0
20230627,164500,44597850,49100,49100,49100,49100,0
20230627,164400,44597850,49100,49100,49100,49100,0
20230627,164300,44597850,49100,49100,49100,49100,0
20230627,164200,44597850,49100,49100,49100,49100,0
20230627,164100,44597850,49100,49100,49100,49100,0
20230627,164000,44597850,49100,49100,49100,49100,410
20230627,163900,44597850,49100,49100,49100,49100,0
20230627,163800,44597850,49100,49100,49100,49100,0
20230627,163700,44597850,49100,49100,49100,49100,0
20230627,163600,44597850,49100,49100,49100,49100,0
20230627,163500,44597850,49100,49100,49100,49100,0
20230627,163400,44597850,49100,49100,49100,49100,0
20230627,163300,44597850,49100,49100,49100,49100,0
20230627,163200,44597850,49100,49100,49100,49100,0
20230627,163100,44597850,49100,49100,49100,49100,0
20230627,163000,44597850,49100,49100,49100,49100,0
20230627,162900,44597850,49100,49100,49100,49100,0
20230627,162800,44597850,49100,49100,49100,49100,0
20230627,162700,44597850,49100,49100,49100,49100,0
20230627,162600,44597850,49100,49100,49100,49100,0
20230627,162500,44597850,49100,49100,49100,49100,0
20230627,162400,44597850,49100,49100,49100,49100,0
20230627,162300,44597850,49100,49100,49100,49100,0
20230627,162200,44597850,49100,49100,49100,49100,0
20230627,162100,44597850,49100,49100,49100,49100,0
20230627,162000,44597850,49100,49100,49100,49100,0
20230627,161900,44597850,49100,49100,49100,49100,0
20230627,161800,44597850,49100,49100,49100,49100,0
20230627,161700,44597850,49100,49100,49100,49100,0
20230627,161600,44597850,49100,49100,49100,49100,0
20230627,161500,44597850,49100,49100,49100,49100,0
20230627,161400,44597850,49100,49100,49100,49100,0
20230627,161300,44597850,49100,49100,49100,49100,0
20230627,161200,44597850,49100,49100,49100,49100,0
20230627,161100,44597850,49100,49100,49100,49100,0
20230627,161000,44597850,49100,49100,49100,49100,410
20230627,160900,44597850,49100,49100,49100,49100,0
20230627,160800,44597850,49100,49100,49100,49100,0
20230627,160700,44597850,49100,49100,49100,49100,0
20230627,160600,44597850,49100,49100,49100,49100,0
20230627,160500,44597850,49100,49100,49100,49100,0
20230627,160400,44597850,49100,49100,49100,49100,0
20230627,160300,44597850,49100,49100,49100,49100,0
20230627,160200,44597850,49100,49100,49100,49100,0
20230627,160100,44597850,49100,49100,49100,49100,0
20230627,160000,44597850,49100,49100,49100,49100,0
20230627,155900,44597850,49100,49100,49100,49100,0
20230627,155800,44597850,49100,49100,49100,49100,0
20230627,155700,44597850,49100,49100,49100,49100,0
20230627,155600,44597850,49100,49100,49100,49100,0
20230627,155500,44597850,49100,49100,49100,49100,0
20230627,155400,44597850,49100,49100,49100,49100,0
20230627,155300,44597850,49100,49100,49100,49100,0
20230627,155200,44597850,49100,49100,49100,49100,0
20230627,155100,44597850,49100,49100,49100,49100,0
20230627,155000,44597850,49100,49100,49100,49100,0
20230627,154900,44597850,49100,49100,49100,49100,0
20230627,154800,44597850,49100,49100,49100,49100,0
20230627,154700,44597850,49100,49100,49100,49100,0
20230627,154600,44597850,49100,49100,49100,49100,0
20230627,154500,44597850,49100,49100,49100,49100,0
20230627,154400,44597850,49100,49100,49100,49100,0
20230627,154300,44597850,49100,49100,49100,49100,0
20230627,154200,44597850,49100,49100,49100,49100,0
20230627,154100,44597850,49100,49100,49100,49100,0
20230627,154000,44597850,49100,49100,49100,49100,410
20230627,153900,44597850,49100,49100,49100,49100,0
20230627,153800,44597850,49100,49100,49100,49100,0
20230627,153700,44597850,49100,49100,49100,49100,0
20230627,153600,44597850,49100,49100,49100,49100,0
20230627,153500,44597850,49100,49100,49100,49100,0
20230627,153400,44597850,49100,49100,49100,49100,0
20230627,153300,44597850,49100,49100,49100,49100,0
20230627,153200,44597850,49100,49100,49100,49100,0
20230627,153100,44597850,49100,49100,49100,49100,0
20230627,153000,44597850,49100,49100,49100,49100,410
20230627,152900,24466850,48300,48300,48300,48300,0
20230627,152800,24466850,48300,48300,48300,48300,0
20230627,152700,24466850,48300,48300,48300,48300,0
20230627,152600,24466850,48300,48300,48300,48300,0
20230627,152500,24466850,48300,48300,48300,48300,0
20230627,152400,24466850,48300,48300,48300,48300,0
20230627,152300,24466850,48300,48300,48300,48300,0
20230627,152200,24466850,48300,48300,48300,48300,0
20230627,152100,24466850,48300,48300,48300,48300,0
20230627,152000,24466850,48300,48300,48300,48300,0
20230627,151900,24466850,48300,48300,48300,48300,10
20230627,151800,23983850,48250,48250,48250,48250,21
20230627,151700,22970600,48250,48250,48250,48250,0
20230627,151600,22970600,48250,48250,48250,48250,0
20230627,151500,22970600,48250,48250,48250,48250,0
20230627,151400,22970600,48250,48250,48250,48250,0
20230627,151300,22970600,48250,48250,48250,48250,0
20230627,151200,22970600,48250,48250,48250,48250,0
20230627,151100,22970600,48250,48250,48250,48250,0
20230627,151000,22970600,48250,48250,48250,48250,0
20230627,150900,22970600,48250,48250,48250,48250,0
20230627,150800,22970600,48250,48250,48250,48250,0
20230627,150700,22970600,48250,48250,48250,48250,0
20230627,150600,22970600,48250,48250,48250,48250,0
20230627,150500,22970600,48250,48250,48250,48250,0
20230627,150400,22970600,48250,48250,48250,48250,0
20230627,150300,22970600,48250,48250,48250,48250,5
20230627,150200,22729350,48250,48250,48250,48250,0
20230627,150100,22729350,48250,48250,48250,48250,0
20230627,150000,22729350,48250,48250,48250,48250,0
20230627,145900,22729350,48250,48250,48250,48250,0
20230627,145800,22729350,48250,48250,48250,48250,0
20230627,145700,22729350,48250,48250,48250,48250,10
20230627,145600,22246850,48150,48150,48150,48150,0
20230627,145500,22246850,48150,48150,48150,48150,0
20230627,145400,22246850,48150,48150,48150,48150,0
20230627,145300,22246850,48150,48150,48150,48150,0
20230627,145200,22246850,48150,48150,48150,48150,0
20230627,145100,22246850,48150,48150,48150,48150,0
20230627,145000,22246850,48150,48150,48150,48150,0
20230627,144900,22246850,48150,48150,48150,48150,0
20230627,144800,22246850,48150,48150,48150,48150,0
20230627,144700,22246850,48150,48150,48150,48150,0
20230627,144600,22246850,48150,48150,48150,48150,0
20230627,144500,22246850,48150,48150,48150,48150,0
20230627,144400,22246850,48150,48150,48150,48150,0
20230627,144300,22246850,48150,48150,48150,48150,0
20230627,144200,22246850,48150,48150,48150,48150,0
20230627,144100,22246850,48150,48150,48150,48150,0
20230627,144000,22246850,48150,48150,48150,48150,0
20230627,143900,22246850,48150,48150,48150,48150,0
20230627,143800,22246850,48150,48150,48150,48150,0
20230627,143700,22246850,48150,48150,48150,48150,0
20230627,143600,22246850,48150,48150,48150,48150,0
20230627,143500,22246850,48150,48150,48150,48150,0
20230627,143400,22246850,48150,48150,48150,48150,0
20230627,143300,22246850,48150,48150,48150,48150,0
20230627,143200,22246850,48150,48150,48150,48150,0
20230627,143100,22246850,48150,48150,48150,48150,0
20230627,143000,22246850,48150,48150,48150,48150,0
20230627,142900,22246850,48150,48150,48150,48150,0
20230627,142800,22246850,48150,48150,48150,48150,0
20230627,142700,22246850,48150,48150,48150,48150,0
20230627,142600,22246850,48150,48150,48150,48150,0
20230627,142500,22246850,48150,48150,48150,48150,0
20230627,142400,22246850,48150,48150,48150,48150,0
20230627,142300,22246850,48150,48150,48150,48150,0
20230627,142200,22246850,48150,48150,48150,48150,0
20230627,142100,22246850,48150,48150,48150,48150,0
20230627,142000,22246850,48150,48150,48150,48150,0
20230627,141900,22246850,48150,48150,48150,48150,0
20230627,141800,22246850,48150,48150,48150,48150,0
20230627,141700,22246850,48150,48150,48150,48150,0
20230627,141600,22246850,48150,48150,48150,48150,0
20230627,141500,22246850,48150,48150,48150,48150,0
20230627,141400,22246850,48150,48150,48150,48150,0
20230627,141300,22246850,48150,48150,48150,48150,0
20230627,141200,22246850,48150,48150,48150,48150,0
20230627,141100,22246850,48150,48150,48150,48150,0
20230627,141000,22246850,48150,48150,48150,48150,15
20230627,140900,21524600,48150,48150,48150,48150,0
20230627,140800,21524600,48150,48150,48150,48150,0
20230627,140700,21524600,48150,48150,48150,48150,10
20230627,140600,21043100,48150,48150,48150,48150,0
20230627,140500,21043100,48150,48150,48150,48150,0
20230627,140400,21043100,48150,48150,48150,48150,0
20230627,140300,21043100,48150,48150,48150,48150,0
20230627,140200,21043100,48150,48150,48150,48150,0
20230627,140100,21043100,48150,48150,48150,48150,0
20230627,140000,21043100,48150,48150,48150,48150,0
20230627,135900,21043100,48150,48150,48150,48150,10
20230627,135800,20561600,48150,48150,48150,48150,0
20230627,135700,20561600,48150,48150,48150,48150,10
20230627,135600,20080100,48150,48150,48150,48150,0
20230627,135500,20080100,48150,48150,48150,48150,0
20230627,135400,20080100,48150,48150,48150,48150,10
20230627,135300,19598600,48100,48100,48100,48100,0
20230627,135200,19598600,48100,48100,48100,48100,0
20230627,135100,19598600,48100,48100,48100,48100,0
20230627,135000,19598600,48100,48100,48100,48100,0
20230627,134900,19598600,48100,48100,48100,48100,0
20230627,134800,19598600,48100,48100,48100,48100,0
20230627,134700,19598600,48100,48100,48100,48100,0
20230627,134600,19598600,48100,48100,48100,48100,0
20230627,134500,19598600,48100,48100,48100,48100,0
20230627,134400,19598600,48100,48100,48100,48100,8
20230627,134300,19213800,48150,48150,48150,48150,0
20230627,134200,19213800,48150,48150,48150,48150,0
20230627,134100,19213800,48150,48150,48150,48150,0
20230627,134000,19213800,48150,48150,48150,48150,0
20230627,133900,19213800,48150,48150,48150,48150,0
20230627,133800,19213800,48150,48150,48150,48150,0
20230627,133700,19213800,48150,48150,48150,48150,0
20230627,133600,19213800,48150,48150,48150,48150,0
20230627,133500,19213800,48150,48150,48150,48150,0
20230627,133400,19213800,48150,48150,48150,48150,0
20230627,133300,19213800,48150,48150,48150,48150,0
20230627,133200,19213800,48150,48150,48150,48150,25
20230627,133100,18010050,48150,48200,48200,48150,20
20230627,133000,17046150,48200,48200,48200,48200,0
20230627,132900,17046150,48200,48200,48200,48200,0
20230627,132800,17046150,48200,48200,48200,48200,0
20230627,132700,17046150,48200,48200,48200,48200,0
20230627,132600,17046150,48200,48200,48200,48200,0
20230627,132500,17046150,48200,48200,48200,48200,0
20230627,132400,17046150,48200,48200,48200,48200,0
20230627,132300,17046150,48200,48200,48200,48200,0
20230627,132200,17046150,48200,48200,48200,48200,0
20230627,132100,17046150,48200,48200,48200,48200,14
20230627,132000,16371350,48250,48250,48250,48250,0
20230627,131900,16371350,48250,48250,48250,48250,0
20230627,131800,16371350,48250,48250,48250,48250,10
20230627,131700,15888850,48250,48250,48250,48250,0
20230627,131600,15888850,48250,48250,48250,48250,0
20230627,131500,15888850,48250,48250,48250,48250,0
20230627,131400,15888850,48250,48250,48250,48250,5
20230627,131300,15647600,48200,48200,48200,48200,0
20230627,131200,15647600,48200,48200,48200,48200,0
20230627,131100,15647600,48200,48200,48200,48200,0
20230627,131000,15647600,48200,48200,48200,48200,0
20230627,130900,15647600,48200,48200,48200,48200,0
20230627,130800,15647600,48200,48200,48200,48200,0
20230627,130700,15647600,48200,48250,48250,48200,32
20230627,130600,14104550,48300,48300,48300,48300,0
20230627,130500,14104550,48300,48300,48300,48300,0
20230627,130400,14104550,48300,48300,48300,48300,5
20230627,130300,13863050,48350,48350,48350,48350,0
20230627,130200,13863050,48350,48350,48350,48350,0
20230627,130100,13863050,48350,48350,48350,48350,0
20230627,130000,13863050,48350,48350,48350,48350,0
20230627,125900,13863050,48350,48350,48350,48350,0
20230627,125800,13863050,48350,48350,48350,48350,0
20230627,125700,13863050,48350,48350,48350,48350,0
20230627,125600,13863050,48350,48350,48350,48350,0
20230627,125500,13863050,48350,48350,48350,48350,0
20230627,125400,13863050,48350,48350,48350,48350,0
20230627,125300,13863050,48350,48350,48350,48350,0
20230627,125200,13863050,48350,48350,48350,48350,0
20230627,125100,13863050,48350,48350,48350,48350,0
20230627,125000,13863050,48350,48350,48350,48350,0
20230627,124900,13863050,48350,48350,48350,48350,0
20230627,124800,13863050,48350,48350,48350,48350,0
20230627,124700,13863050,48350,48350,48350,48350,0
20230627,124600,13863050,48350,48350,48350,48350,0
20230627,124500,13863050,48350,48350,48350,48350,0
20230627,124400,13863050,48350,48350,48350,48350,0
20230627,124300,13863050,48350,48350,48350,48350,0
20230627,124200,13863050,48350,48350,48350,48350,0
20230627,124100,13863050,48350,48350,48350,48350,0
20230627,124000,13863050,48350,48350,48350,48350,0
20230627,123900,13863050,48350,48350,48350,48350,0
20230627,123800,13863050,48350,48350,48350,48350,0
20230627,123700,13863050,48350,48350,48350,48350,0
20230627,123600,13863050,48350,48350,48350,48350,0
20230627,123500,13863050,48350,48350,48350,48350,0
20230627,123400,13863050,48350,48350,48350,48350,0
20230627,123300,13863050,48350,48350,48350,48350,0
20230627,123200,13863050,48350,48350,48350,48350,0
20230627,123100,13863050,48350,48350,48350,48350,0
20230627,123000,13863050,48350,48350,48350,48350,0
20230627,122900,13863050,48350,48350,48350,48350,0
20230627,122800,13863050,48350,48350,48350,48350,0
20230627,122700,13863050,48350,48350,48350,48350,0
20230627,122600,13863050,48350,48350,48350,48350,0
20230627,122500,13863050,48350,48350,48350,48350,0
20230627,122400,13863050,48350,48350,48350,48350,0
20230627,122300,13863050,48350,48350,48350,48350,0
20230627,122200,13863050,48350,48350,48350,48350,0
20230627,122100,13863050,48350,48350,48350,48350,0
20230627,122000,13863050,48350,48350,48350,48350,0
20230627,121900,13863050,48350,48350,48350,48350,0
20230627,121800,13863050,48350,48350,48350,48350,0
20230627,121700,13863050,48350,48350,48350,48350,0
20230627,121600,13863050,48350,48350,48350,48350,0
20230627,121500,13863050,48350,48350,48350,48350,0
20230627,121400,13863050,48350,48350,48350,48350,0
20230627,121300,13863050,48350,48350,48350,48350,0
20230627,121200,13863050,48350,48350,48350,48350,0
20230627,121100,13863050,48350,48350,48350,48350,0
20230627,121000,13863050,48350,48350,48350,48350,0
20230627,120900,13863050,48350,48350,48350,48350,0
20230627,120800,13863050,48350,48350,48350,48350,0
20230627,120700,13863050,48350,48350,48350,48350,0
20230627,120600,13863050,48350,48350,48350,48350,0
20230627,120500,13863050,48350,48350,48350,48350,0
20230627,120400,13863050,48350,48350,48350,48350,0
20230627,120300,13863050,48350,48350,48350,48350,0
20230627,120200,13863050,48350,48350,48350,48350,0
20230627,120100,13863050,48350,48350,48350,48350,0
20230627,120000,13863050,48350,48350,48350,48350,1
20230627,115900,13814700,48350,48350,48350,48350,0
20230627,115800,13814700,48350,48350,48350,48350,0
20230627,115700,13814700,48350,48350,48350,48350,0
20230627,115600,13814700,48350,48350,48350,48350,0
20230627,115500,13814700,48350,48350,48350,48350,0
20230627,115400,13814700,48350,48350,48350,48350,0
20230627,115300,13814700,48350,48350,48350,48350,5
20230627,115200,13572950,48250,48250,48250,48250,0
20230627,115100,13572950,48250,48250,48250,48250,0
20230627,115000,13572950,48250,48250,48250,48250,0
20230627,114900,13572950,48250,48250,48250,48250,0
20230627,114800,13572950,48250,48250,48250,48250,0
20230627,114700,13572950,48250,48250,48250,48250,0
20230627,114600,13572950,48250,48250,48250,48250,0
20230627,114500,13572950,48250,48250,48250,48250,1
20230627,114400,13524700,48200,48200,48200,48200,0
20230627,114300,13524700,48200,48200,48200,48200,0
20230627,114200,13524700,48200,48200,48200,48200,5
20230627,114100,13283700,48200,48200,48200,48200,0
20230627,114000,13283700,48200,48200,48200,48200,0
20230627,113900,13283700,48200,48200,48200,48200,0
20230627,113800,13283700,48200,48200,48200,48200,0
20230627,113700,13283700,48200,48200,48200,48200,0
20230627,113600,13283700,48200,48200,48200,48200,0
20230627,113500,13283700,48200,48200,48200,48200,0
20230627,113400,13283700,48200,48200,48200,48200,0
20230627,113300,13283700,48200,48200,48200,48200,0
20230627,113200,13283700,48200,48200,48200,48200,0
20230627,113100,13283700,48200,48200,48200,48200,0
20230627,113000,13283700,48200,48200,48200,48200,0
20230627,112900,13283700,48200,48200,48200,48200,0
20230627,112800,13283700,48200,48200,48200,48200,0
20230627,112700,13283700,48200,48200,48200,48200,4
20230627,112600,13090900,48150,48150,48150,48150,0
20230627,112500,13090900,48150,48150,48150,48150,0
20230627,112400,13090900,48150,48150,48150,48150,0
20230627,112300,13090900,48150,48150,48150,48150,0
20230627,112200,13090900,48150,48150,48150,48150,0
20230627,112100,13090900,48150,48150,48150,48150,0
20230627,112000,13090900,48150,48150,48150,48150,0
20230627,111900,13090900,48150,48150,48150,48150,0
20230627,111800,13090900,48150,48150,48150,48150,0
20230627,111700,13090900,48150,48150,48150,48150,0
20230627,111600,13090900,48150,48150,48150,48150,0
20230627,111500,13090900,48150,48150,48150,48150,0
20230627,111400,13090900,48150,48150,48150,48150,0
20230627,111300,13090900,48150,48150,48150,48150,4
20230627,111200,12898300,48200,48200,48200,48200,4
20230627,111100,12705500,48200,48200,48200,48200,0
20230627,111000,12705500,48200,48200,48200,48200,0
20230627,110900,12705500,48200,48200,48200,48200,40
20230627,110800,10777500,48200,48200,48200,48200,0
20230627,110700,10777500,48200,48200,48200,48200,0
20230627,110600,10777500,48200,48200,48200,48200,0
20230627,110500,10777500,48200,48200,48200,48200,0
20230627,110400,10777500,48200,48200,48200,48200,0
20230627,110300,10777500,48200,48200,48200,48200,0
20230627,110200,10777500,48200,48200,48200,48200,0
20230627,110100,10777500,48200,48200,48200,48200,0
20230627,110000,10777500,48200,48200,48200,48200,0
20230627,105900,10777500,48200,48200,48200,48200,0
20230627,105800,10777500,48200,48200,48200,48200,0
20230627,105700,10777500,48200,48200,48200,48200,0
20230627,105600,10777500,48200,48200,48200,48200,0
20230627,105500,10777500,48200,48200,48200,48200,0
20230627,105400,10777500,48200,48200,48200,48200,0
20230627,105300,10777500,48200,48200,48200,48200,0
20230627,105200,10777500,48200,48200,48200,48200,0
20230627,105100,10777500,48200,48200,48200,48200,0
20230627,105000,10777500,48200,48200,48200,48200,0
20230627,104900,10777500,48200,48200,48200,48200,0
20230627,104800,10777500,48200,48200,48200,48200,0
20230627,104700,10777500,48200,48200,48200,48200,0
20230627,104600,10777500,48200,48300,48300,48200,4
20230627,104500,10584500,48300,48300,48300,48300,0
20230627,104400,10584500,48300,48300,48300,48300,0
20230627,104300,10584500,48300,48300,48300,48300,0
20230627,104200,10584500,48300,48300,48300,48300,0
20230627,104100,10584500,48300,48300,48300,48300,0
20230627,104000,10584500,48300,48300,48300,48300,0
20230627,103900,10584500,48300,48300,48300,48300,0
20230627,103800,10584500,48300,48300,48300,48300,0
20230627,103700,10584500,48300,48300,48300,48300,0
20230627,103600,10584500,48300,48300,48300,48300,0
20230627,103500,10584500,48300,48300,48300,48300,0
20230627,103400,10584500,48300,48300,48300,48300,2
20230627,103300,10487900,48400,48400,48400,48400,0
20230627,103200,10487900,48400,48400,48400,48400,0
20230627,103100,10487900,48400,48400,48400,48400,0
20230627,103000,10487900,48400,48400,48400,48400,1
20230627,102900,10439500,48450,48450,48450,48450,0
20230627,102800,10439500,48450,48450,48450,48450,0
20230627,102700,10439500,48450,48450,48450,48450,0
20230627,102600,10439500,48450,48450,48450,48450,0
20230627,102500,10439500,48450,48450,48450,48450,0
20230627,102400,10439500,48450,48450,48450,48450,0
20230627,102300,10439500,48450,48450,48450,48450,0
20230627,102200,10439500,48450,48450,48450,48450,0
20230627,102100,10439500,48450,48450,48450,48450,0
20230627,102000,10439500,48450,48450,48450,48450,0
20230627,101900,10439500,48450,48450,48450,48450,0
20230627,101800,10439500,48450,48450,48450,48450,0
20230627,101700,10439500,48450,48450,48450,48450,0
20230627,101600,10439500,48450,48450,48450,48450,0
20230627,101500,10439500,48450,48450,48450,48450,0
20230627,101400,10439500,48450,48450,48450,48450,0
20230627,101300,10439500,48450,48450,48450,48450,0
20230627,101200,10439500,48450,48450,48450,48450,0
20230627,101100,10439500,48450,48450,48450,48450,0
20230627,101000,10439500,48450,48450,48450,48450,0
20230627,100900,10439500,48450,48450,48450,48450,0
20230627,100800,10439500,48450,48450,48450,48450,0
20230627,100700,10439500,48450,48450,48450,48450,0
20230627,100600,10439500,48450,48450,48450,48450,0
20230627,100500,10439500,48450,48450,48450,48450,0
20230627,100400,10439500,48450,48450,48450,48450,0
20230627,100300,10439500,48450,48450,48450,48450,0
20230627,100200,10439500,48450,48450,48450,48450,0
20230627,100100,10439500,48450,48450,48450,48450,0
20230627,100000,10439500,48450,48450,48450,48450,0
20230627,095900,10439500,48450,48450,48450,48450,0
20230627,095800,10439500,48450,48450,48450,48450,0
20230627,095700,10439500,48450,48450,48450,48450,0
20230627,095600,10439500,48450,48450,48450,48450,0
20230627,095500,10439500,48450,48450,48450,48450,0
20230627,095400,10439500,48450,48450,48450,48450,0
20230627,095300,10439500,48450,48450,48450,48450,0
20230627,095200,10439500,48450,48450,48450,48450,0
20230627,095100,10439500,48450,48450,48450,48450,0
20230627,095000,10439500,48450,48450,48450,48450,0
20230627,094900,10439500,48450,48450,48450,48450,0
20230627,094800,10439500,48450,48450,48450,48450,0
20230627,094700,10439500,48450,48450,48450,48450,0
20230627,094600,10439500,48450,48450,48450,48450,0
20230627,094500,10439500,48450,48450,48450,48450,0
20230627,094400,10439500,48450,48450,48450,48450,0
20230627,094300,10439500,48450,48450,48450,48450,0
20230627,094200,10439500,48450,48450,48450,48450,0
20230627,094100,10439500,48450,48450,48450,48450,0
20230627,094000,10439500,48450,48450,48450,48450,0
20230627,093900,10439500,48450,48450,48450,48450,0
20230627,093800,10439500,48450,48450,48450,48450,0
20230627,093700,10439500,48450,48450,48450,48450,0
20230627,093600,10439500,48450,48450,48450,48450,0
20230627,093500,10439500,48450,48450,48450,48450,5
20230627,093400,10197250,48450,48450,48450,48450,0
20230627,093300,10197250,48450,48450,48450,48450,0
20230627,093200,10197250,48450,48450,48450,48450,10
20230627,093100,9712750,48450,48450,48450,48450,3
20230627,093000,9567400,48100,48100,48100,48100,0
20230627,092900,9567400,48100,48700,48700,48100,78
20230627,092800,5806950,48750,48750,48750,48750,0
20230627,092700,5806950,48750,48750,48750,48750,0
20230627,092600,5806950,48750,48750,48750,48750,0
20230627,092500,5806950,48750,48750,48750,48750,0
20230627,092400,5806950,48750,48750,48750,48750,0
20230627,092300,5806950,48750,48750,48750,48750,0
20230627,092200,5806950,48750,48750,48750,48750,0
20230627,092100,5806950,48750,48750,48750,48750,0
20230627,092000,5806950,48750,48750,48750,48750,0
20230627,091900,5806950,48750,48750,48750,48750,0
20230627,091800,5806950,48750,48750,48750,48750,0
20230627,091700,5806950,48750,48750,48750,48750,0
20230627,091600,5806950,48750,48750,48750,48750,0
20230627,091500,5806950,48750,48750,48750,48750,0
20230627,091400,5806950,48750,48750,48750,48750,0
20230627,091300,5806950,48750,48750,48750,48750,1
20230627,091200,5758200,48750,48750,48750,48750,0
20230627,091100,5758200,48750,48750,48750,48750,0
20230627,091000,5758200,48750,48750,48750,48750,0
20230627,090900,5758200,48750,48750,48750,48750,0
20230627,090800,5758200,48750,48750,48750,48750,2
20230627,090700,5660700,48750,48750,48750,48750,0
20230627,090600,5660700,48750,48750,48750,48750,0
20230627,090500,5660700,48750,48750,48750,48750,0
20230627,090400,5660700,48750,48750,48750,48750,2
20230627,090300,5563200,48800,48800,48800,48800,0
20230627,090200,5563200,48800,48800,48800,48800,14
20230627,090100,4880000,48800,48800,48800,48800,0
20230627,090000,4880000,48800,48800,48800,48800,100