KissMeData/200780/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201300,97527590,6710,6710,6710,6710,88
20230626,201200,97527590,6710,6710,6710,6710,0
20230626,201100,97527590,6710,6710,6710,6710,0
20230626,201000,97527590,6710,6710,6710,6710,0
20230626,200900,97527590,6710,6710,6710,6710,0
20230626,200800,97527590,6710,6710,6710,6710,0
20230626,200700,97527590,6710,6710,6710,6710,0
20230626,200600,97527590,6710,6710,6710,6710,0
20230626,200500,97527590,6710,6710,6710,6710,0
20230626,200400,97527590,6710,6710,6710,6710,0
20230626,200300,97527590,6710,6710,6710,6710,0
20230626,200200,97527590,6710,6710,6710,6710,0
20230626,200100,97527590,6710,6710,6710,6710,0
20230626,200000,97527590,6710,6710,6710,6710,0
20230626,195900,97527590,6710,6710,6710,6710,0
20230626,195800,97527590,6710,6710,6710,6710,0
20230626,195700,97527590,6710,6710,6710,6710,0
20230626,195600,97527590,6710,6710,6710,6710,0
20230626,195500,97527590,6710,6710,6710,6710,0
20230626,195400,97527590,6710,6710,6710,6710,0
20230626,195300,97527590,6710,6710,6710,6710,0
20230626,195200,97527590,6710,6710,6710,6710,0
20230626,195100,97527590,6710,6710,6710,6710,0
20230626,195000,97527590,6710,6710,6710,6710,0
20230626,194900,97527590,6710,6710,6710,6710,0
20230626,194800,97527590,6710,6710,6710,6710,0
20230626,194700,97527590,6710,6710,6710,6710,0
20230626,194600,97527590,6710,6710,6710,6710,0
20230626,194500,97527590,6710,6710,6710,6710,0
20230626,194400,97527590,6710,6710,6710,6710,0
20230626,194300,97527590,6710,6710,6710,6710,88
20230626,194200,97527590,6710,6710,6710,6710,0
20230626,194100,97527590,6710,6710,6710,6710,0
20230626,194000,97527590,6710,6710,6710,6710,0
20230626,193900,97527590,6710,6710,6710,6710,0
20230626,193800,97527590,6710,6710,6710,6710,0
20230626,193700,97527590,6710,6710,6710,6710,0
20230626,193600,97527590,6710,6710,6710,6710,0
20230626,193500,97527590,6710,6710,6710,6710,0
20230626,193400,97527590,6710,6710,6710,6710,0
20230626,193300,97527590,6710,6710,6710,6710,0
20230626,193200,97527590,6710,6710,6710,6710,0
20230626,193100,97527590,6710,6710,6710,6710,0
20230626,193000,97527590,6710,6710,6710,6710,0
20230626,192900,97527590,6710,6710,6710,6710,0
20230626,192800,97527590,6710,6710,6710,6710,0
20230626,192700,97527590,6710,6710,6710,6710,0
20230626,192600,97527590,6710,6710,6710,6710,0
20230626,192500,97527590,6710,6710,6710,6710,0
20230626,192400,97527590,6710,6710,6710,6710,0
20230626,192300,97527590,6710,6710,6710,6710,0
20230626,192200,97527590,6710,6710,6710,6710,0
20230626,192100,97527590,6710,6710,6710,6710,0
20230626,192000,97527590,6710,6710,6710,6710,0
20230626,191900,97527590,6710,6710,6710,6710,0
20230626,191800,97527590,6710,6710,6710,6710,0
20230626,191700,97527590,6710,6710,6710,6710,0
20230626,191600,97527590,6710,6710,6710,6710,0
20230626,191500,97527590,6710,6710,6710,6710,0
20230626,191400,97527590,6710,6710,6710,6710,0
20230626,191300,97527590,6710,6710,6710,6710,88
20230626,191200,97527590,6710,6710,6710,6710,0
20230626,191100,97527590,6710,6710,6710,6710,0
20230626,191000,97527590,6710,6710,6710,6710,0
20230626,190900,97527590,6710,6710,6710,6710,0
20230626,190800,97527590,6710,6710,6710,6710,0
20230626,190700,97527590,6710,6710,6710,6710,0
20230626,190600,97527590,6710,6710,6710,6710,0
20230626,190500,97527590,6710,6710,6710,6710,0
20230626,190400,97527590,6710,6710,6710,6710,0
20230626,190300,97527590,6710,6710,6710,6710,0
20230626,190200,97527590,6710,6710,6710,6710,0
20230626,190100,97527590,6710,6710,6710,6710,0
20230626,190000,97527590,6710,6710,6710,6710,0
20230626,185900,97527590,6710,6710,6710,6710,0
20230626,185800,97527590,6710,6710,6710,6710,0
20230626,185700,97527590,6710,6710,6710,6710,0
20230626,185600,97527590,6710,6710,6710,6710,0
20230626,185500,97527590,6710,6710,6710,6710,0
20230626,185400,97527590,6710,6710,6710,6710,0
20230626,185300,97527590,6710,6710,6710,6710,0
20230626,185200,97527590,6710,6710,6710,6710,0
20230626,185100,97527590,6710,6710,6710,6710,0
20230626,185000,97527590,6710,6710,6710,6710,0
20230626,184900,97527590,6710,6710,6710,6710,0
20230626,184800,97527590,6710,6710,6710,6710,0
20230626,184700,97527590,6710,6710,6710,6710,0
20230626,184600,97527590,6710,6710,6710,6710,0
20230626,184500,97527590,6710,6710,6710,6710,0
20230626,184400,97527590,6710,6710,6710,6710,0
20230626,184300,97527590,6710,6710,6710,6710,88
20230626,184200,97527590,6710,6710,6710,6710,0
20230626,184100,97527590,6710,6710,6710,6710,0
20230626,184000,97527590,6710,6710,6710,6710,0
20230626,183900,97527590,6710,6710,6710,6710,0
20230626,183800,97527590,6710,6710,6710,6710,0
20230626,183700,97527590,6710,6710,6710,6710,0
20230626,183600,97527590,6710,6710,6710,6710,0
20230626,183500,97527590,6710,6710,6710,6710,0
20230626,183400,97527590,6710,6710,6710,6710,0
20230626,183300,97527590,6710,6710,6710,6710,0
20230626,183200,97527590,6710,6710,6710,6710,0
20230626,183100,97527590,6710,6710,6710,6710,0
20230626,183000,97527590,6710,6710,6710,6710,0
20230626,182900,97527590,6710,6710,6710,6710,0
20230626,182800,97527590,6710,6710,6710,6710,0
20230626,182700,97527590,6710,6710,6710,6710,0
20230626,182600,97527590,6710,6710,6710,6710,0
20230626,182500,97527590,6710,6710,6710,6710,0
20230626,182400,97527590,6710,6710,6710,6710,0
20230626,182300,97527590,6710,6710,6710,6710,0
20230626,182200,97527590,6710,6710,6710,6710,0
20230626,182100,97527590,6710,6710,6710,6710,0
20230626,182000,97527590,6710,6710,6710,6710,0
20230626,181900,97527590,6710,6710,6710,6710,0
20230626,181800,97527590,6710,6710,6710,6710,0
20230626,181700,97527590,6710,6710,6710,6710,0
20230626,181600,97527590,6710,6710,6710,6710,0
20230626,181500,97527590,6710,6710,6710,6710,0
20230626,181400,97527590,6710,6710,6710,6710,0
20230626,181300,97527590,6710,6710,6710,6710,88
20230626,181200,97527590,6710,6710,6710,6710,0
20230626,181100,97527590,6710,6710,6710,6710,0
20230626,181000,97527590,6710,6710,6710,6710,0
20230626,180900,97527590,6710,6710,6710,6710,0
20230626,180800,97527590,6710,6710,6710,6710,0
20230626,180700,97527590,6710,6710,6710,6710,0
20230626,180600,97527590,6710,6710,6710,6710,0
20230626,180500,97527590,6710,6710,6710,6710,0
20230626,180400,97527590,6710,6710,6710,6710,0
20230626,180300,97527590,6710,6710,6710,6710,0
20230626,180200,97527590,6710,6710,6710,6710,0
20230626,180100,97527590,6710,6710,6710,6710,0
20230626,180000,97527590,6710,6710,6710,6710,0
20230626,175900,97527590,6710,6710,6710,6710,0
20230626,175800,97527590,6710,6710,6710,6710,0
20230626,175700,97527590,6710,6710,6710,6710,0
20230626,175600,97527590,6710,6710,6710,6710,0
20230626,175500,97527590,6710,6710,6710,6710,0
20230626,175400,97527590,6710,6710,6710,6710,0
20230626,175300,97527590,6710,6710,6710,6710,0
20230626,175200,97527590,6710,6710,6710,6710,0
20230626,175100,97527590,6710,6710,6710,6710,0
20230626,175000,97527590,6710,6710,6710,6710,0
20230626,174900,97527590,6710,6710,6710,6710,0
20230626,174800,97527590,6710,6710,6710,6710,0
20230626,174700,97527590,6710,6710,6710,6710,0
20230626,174600,97527590,6710,6710,6710,6710,0
20230626,174500,97527590,6710,6710,6710,6710,0
20230626,174400,97527590,6710,6710,6710,6710,0
20230626,174300,97527590,6710,6710,6710,6710,88
20230626,174200,97527590,6710,6710,6710,6710,0
20230626,174100,97527590,6710,6710,6710,6710,0
20230626,174000,97527590,6710,6710,6710,6710,0
20230626,173900,97527590,6710,6710,6710,6710,0
20230626,173800,97527590,6710,6710,6710,6710,0
20230626,173700,97527590,6710,6710,6710,6710,0
20230626,173600,97527590,6710,6710,6710,6710,0
20230626,173500,97527590,6710,6710,6710,6710,0
20230626,173400,97527590,6710,6710,6710,6710,0
20230626,173300,97527590,6710,6710,6710,6710,0
20230626,173200,97527590,6710,6710,6710,6710,0
20230626,173100,97527590,6710,6710,6710,6710,0
20230626,173000,97527590,6710,6710,6710,6710,0
20230626,172900,97527590,6710,6710,6710,6710,0
20230626,172800,97527590,6710,6710,6710,6710,0
20230626,172700,97527590,6710,6710,6710,6710,0
20230626,172600,97527590,6710,6710,6710,6710,0
20230626,172500,97527590,6710,6710,6710,6710,0
20230626,172400,97527590,6710,6710,6710,6710,0
20230626,172300,97527590,6710,6710,6710,6710,0
20230626,172200,97527590,6710,6710,6710,6710,0
20230626,172100,97527590,6710,6710,6710,6710,0
20230626,172000,97527590,6710,6710,6710,6710,0
20230626,171900,97527590,6710,6710,6710,6710,0
20230626,171800,97527590,6710,6710,6710,6710,0
20230626,171700,97527590,6710,6710,6710,6710,0
20230626,171600,97527590,6710,6710,6710,6710,0
20230626,171500,97527590,6710,6710,6710,6710,0
20230626,171400,97527590,6710,6710,6710,6710,0
20230626,171300,97527590,6710,6710,6710,6710,88
20230626,171200,97527590,6710,6710,6710,6710,0
20230626,171100,97527590,6710,6710,6710,6710,0
20230626,171000,97527590,6710,6710,6710,6710,0
20230626,170900,97527590,6710,6710,6710,6710,0
20230626,170800,97527590,6710,6710,6710,6710,0
20230626,170700,97527590,6710,6710,6710,6710,0
20230626,170600,97527590,6710,6710,6710,6710,0
20230626,170500,97527590,6710,6710,6710,6710,0
20230626,170400,97527590,6710,6710,6710,6710,0
20230626,170300,97527590,6710,6710,6710,6710,0
20230626,170200,97527590,6710,6710,6710,6710,0
20230626,170100,97527590,6710,6710,6710,6710,0
20230626,170000,97527590,6710,6710,6710,6710,0
20230626,165900,97527590,6710,6710,6710,6710,0
20230626,165800,97527590,6710,6710,6710,6710,0
20230626,165700,97527590,6710,6710,6710,6710,0
20230626,165600,97527590,6710,6710,6710,6710,0
20230626,165500,97527590,6710,6710,6710,6710,0
20230626,165400,97527590,6710,6710,6710,6710,0
20230626,165300,97527590,6710,6710,6710,6710,0
20230626,165200,97527590,6710,6710,6710,6710,0
20230626,165100,97527590,6710,6710,6710,6710,0
20230626,165000,97527590,6710,6710,6710,6710,0
20230626,164900,97527590,6710,6710,6710,6710,0
20230626,164800,97527590,6710,6710,6710,6710,0
20230626,164700,97527590,6710,6710,6710,6710,0
20230626,164600,97527590,6710,6710,6710,6710,0
20230626,164500,97527590,6710,6710,6710,6710,0
20230626,164400,97527590,6710,6710,6710,6710,0
20230626,164300,97527590,6710,6710,6710,6710,88
20230626,164200,97527590,6710,6710,6710,6710,0
20230626,164100,97527590,6710,6710,6710,6710,0
20230626,164000,97527590,6710,6710,6710,6710,0
20230626,163900,97527590,6710,6710,6710,6710,0
20230626,163800,97527590,6710,6710,6710,6710,0
20230626,163700,97527590,6710,6710,6710,6710,0
20230626,163600,97527590,6710,6710,6710,6710,0
20230626,163500,97527590,6710,6710,6710,6710,0
20230626,163400,97527590,6710,6710,6710,6710,0
20230626,163300,97527590,6710,6710,6710,6710,0
20230626,163200,97527590,6710,6710,6710,6710,0
20230626,163100,97527590,6710,6710,6710,6710,0
20230626,163000,97527590,6710,6710,6710,6710,0
20230626,162900,97527590,6710,6710,6710,6710,0
20230626,162800,97527590,6710,6710,6710,6710,0
20230626,162700,97527590,6710,6710,6710,6710,0
20230626,162600,97527590,6710,6710,6710,6710,0
20230626,162500,97527590,6710,6710,6710,6710,0
20230626,162400,97527590,6710,6710,6710,6710,0
20230626,162300,97527590,6710,6710,6710,6710,0
20230626,162200,97527590,6710,6710,6710,6710,0
20230626,162100,97527590,6710,6710,6710,6710,0
20230626,162000,97527590,6710,6710,6710,6710,0
20230626,161900,97527590,6710,6710,6710,6710,0
20230626,161800,97527590,6710,6710,6710,6710,0
20230626,161700,97527590,6710,6710,6710,6710,0
20230626,161600,97527590,6710,6710,6710,6710,0
20230626,161500,97527590,6710,6710,6710,6710,0
20230626,161400,97527590,6710,6710,6710,6710,0
20230626,161300,97527590,6710,6710,6710,6710,88
20230626,161200,97527590,6710,6710,6710,6710,0
20230626,161100,97527590,6710,6710,6710,6710,0
20230626,161000,97527590,6710,6710,6710,6710,0
20230626,160900,97527590,6710,6710,6710,6710,0
20230626,160800,97527590,6710,6710,6710,6710,0
20230626,160700,97527590,6710,6710,6710,6710,0
20230626,160600,97527590,6710,6710,6710,6710,0
20230626,160500,97527590,6710,6710,6710,6710,0
20230626,160400,97527590,6710,6710,6710,6710,0
20230626,160300,97527590,6710,6710,6710,6710,0
20230626,160200,97527590,6710,6710,6710,6710,0
20230626,160100,97527590,6710,6710,6710,6710,0
20230626,160000,97527590,6710,6710,6710,6710,0
20230626,155900,97527590,6710,6710,6710,6710,0
20230626,155800,97527590,6710,6710,6710,6710,0
20230626,155700,97527590,6710,6710,6710,6710,0
20230626,155600,97527590,6710,6710,6710,6710,0
20230626,155500,97527590,6710,6710,6710,6710,0
20230626,155400,97527590,6710,6710,6710,6710,0
20230626,155300,97527590,6710,6710,6710,6710,0
20230626,155200,97527590,6710,6710,6710,6710,0
20230626,155100,97527590,6710,6710,6710,6710,0
20230626,155000,97527590,6710,6710,6710,6710,0
20230626,154900,97527590,6710,6710,6710,6710,0
20230626,154800,97527590,6710,6710,6710,6710,0
20230626,154700,97527590,6710,6710,6710,6710,0
20230626,154600,97527590,6710,6710,6710,6710,0
20230626,154500,97527590,6710,6710,6710,6710,0
20230626,154400,97527590,6710,6710,6710,6710,0
20230626,154300,97527590,6710,6710,6710,6710,88
20230626,154200,97527590,6710,6710,6710,6710,0
20230626,154100,97527590,6710,6710,6710,6710,0
20230626,154000,97527590,6710,6710,6710,6710,0
20230626,153900,97527590,6710,6710,6710,6710,0
20230626,153800,97527590,6710,6710,6710,6710,0
20230626,153700,97527590,6710,6710,6710,6710,0
20230626,153600,97527590,6710,6710,6710,6710,0
20230626,153500,97527590,6710,6710,6710,6710,0
20230626,153400,97527590,6710,6710,6710,6710,0
20230626,153300,97527590,6710,6710,6710,6710,0
20230626,153200,97527590,6710,6710,6710,6710,0
20230626,153100,97527590,6710,6710,6710,6710,0
20230626,153000,97527590,6710,6710,6710,6710,88
20230626,152900,96937110,6700,6700,6700,6700,0
20230626,152800,96937110,6700,6700,6700,6700,0
20230626,152700,96937110,6700,6700,6700,6700,0
20230626,152600,96937110,6700,6700,6700,6700,0
20230626,152500,96937110,6700,6700,6700,6700,0
20230626,152400,96937110,6700,6700,6700,6700,0
20230626,152300,96937110,6700,6700,6700,6700,0
20230626,152200,96937110,6700,6700,6700,6700,0
20230626,152100,96937110,6700,6700,6700,6700,0
20230626,152000,96937110,6700,6700,6700,6700,0
20230626,151900,96937110,6700,6650,6700,6650,72
20230626,151800,96458200,6700,6700,6700,6700,0
20230626,151700,96458200,6700,6700,6700,6700,17
20230626,151600,96344300,6700,6700,6700,6700,0
20230626,151500,96344300,6700,6700,6700,6700,0
20230626,151400,96344300,6700,6700,6700,6700,0
20230626,151300,96344300,6700,6700,6700,6700,0
20230626,151200,96344300,6700,6700,6700,6700,0
20230626,151100,96344300,6700,6700,6700,6700,0
20230626,151000,96344300,6700,6700,6700,6700,0
20230626,150900,96344300,6700,6700,6700,6700,0
20230626,150800,96344300,6700,6700,6700,6700,0
20230626,150700,96344300,6700,6700,6700,6700,0
20230626,150600,96344300,6700,6700,6700,6700,0
20230626,150500,96344300,6700,6700,6700,6700,0
20230626,150400,96344300,6700,6700,6700,6700,0
20230626,150300,96344300,6700,6700,6700,6700,1
20230626,150200,96337600,6650,6650,6650,6650,0
20230626,150100,96337600,6650,6650,6650,6650,0
20230626,150000,96337600,6650,6650,6650,6650,0
20230626,145900,96337600,6650,6650,6650,6650,0
20230626,145800,96337600,6650,6650,6650,6650,0
20230626,145700,96337600,6650,6650,6650,6650,0
20230626,145600,96337600,6650,6650,6650,6650,0
20230626,145500,96337600,6650,6650,6650,6650,0
20230626,145400,96337600,6650,6650,6650,6650,0
20230626,145300,96337600,6650,6650,6650,6650,0
20230626,145200,96337600,6650,6650,6650,6650,0
20230626,145100,96337600,6650,6650,6650,6650,0
20230626,145000,96337600,6650,6650,6650,6650,150
20230626,144900,95340100,6700,6700,6700,6700,0
20230626,144800,95340100,6700,6700,6700,6700,0
20230626,144700,95340100,6700,6700,6700,6700,0
20230626,144600,95340100,6700,6700,6700,6700,1
20230626,144500,95333400,6700,6700,6700,6700,0
20230626,144400,95333400,6700,6700,6700,6700,0
20230626,144300,95333400,6700,6700,6700,6700,0
20230626,144200,95333400,6700,6700,6700,6700,0
20230626,144100,95333400,6700,6700,6700,6700,0
20230626,144000,95333400,6700,6700,6700,6700,0
20230626,143900,95333400,6700,6700,6700,6700,0
20230626,143800,95333400,6700,6700,6700,6700,0
20230626,143700,95333400,6700,6640,6700,6640,194
20230626,143600,94045180,6640,6670,6670,6640,167
20230626,143500,92934120,6710,6710,6710,6710,0
20230626,143400,92934120,6710,6710,6710,6710,0
20230626,143300,92934120,6710,6710,6710,6710,0
20230626,143200,92934120,6710,6710,6710,6710,0
20230626,143100,92934120,6710,6710,6710,6710,0
20230626,143000,92934120,6710,6710,6710,6710,0
20230626,142900,92934120,6710,6710,6710,6710,0
20230626,142800,92934120,6710,6690,6710,6690,1700
20230626,142700,81531360,6690,6690,6690,6690,859
20230626,142600,75784650,6690,6690,6690,6690,0
20230626,142500,75784650,6690,6690,6690,6690,0
20230626,142400,75784650,6690,6690,6690,6690,0
20230626,142300,75784650,6690,6690,6690,6690,0
20230626,142200,75784650,6690,6680,6690,6680,2
20230626,142100,75771280,6680,6680,6680,6680,1
20230626,142000,75764600,6670,6670,6670,6670,540
20230626,141900,72162800,6670,6670,6670,6670,0
20230626,141800,72162800,6670,6670,6670,6670,0
20230626,141700,72162800,6670,6640,6670,6640,666
20230626,141600,67735570,6640,6640,6640,6640,0
20230626,141500,67735570,6640,6640,6640,6640,1
20230626,141400,67728930,6630,6620,6640,6620,1500
20230626,141300,57788910,6620,6620,6620,6620,501
20230626,141200,54472290,6640,6640,6640,6640,1
20230626,141100,54465650,6620,6620,6640,6620,1001
20230626,141000,47839010,6610,6620,6620,6610,1360
20230626,140900,38845810,6610,6610,6610,6610,1
20230626,140800,38839200,6620,6620,6620,6610,41
20230626,140700,38567790,6620,6620,6620,6620,0
20230626,140600,38567790,6620,6620,6620,6620,0
20230626,140500,38567790,6620,6620,6620,6620,0
20230626,140400,38567790,6620,6620,6620,6620,0
20230626,140300,38567790,6620,6620,6620,6620,0
20230626,140200,38567790,6620,6620,6620,6620,0
20230626,140100,38567790,6620,6620,6620,6620,0
20230626,140000,38567790,6620,6620,6620,6620,1
20230626,135900,38561170,6640,6640,6640,6640,0
20230626,135800,38561170,6640,6640,6640,6640,0
20230626,135700,38561170,6640,6640,6640,6640,0
20230626,135600,38561170,6640,6640,6640,6640,0
20230626,135500,38561170,6640,6620,6640,6620,19
20230626,135400,38435330,6620,6620,6620,6620,0
20230626,135300,38435330,6620,6620,6620,6620,0
20230626,135200,38435330,6620,6620,6620,6620,0
20230626,135100,38435330,6620,6620,6620,6620,0
20230626,135000,38435330,6620,6620,6620,6620,0
20230626,134900,38435330,6620,6620,6620,6620,0
20230626,134800,38435330,6620,6620,6620,6620,0
20230626,134700,38435330,6620,6620,6620,6620,0
20230626,134600,38435330,6620,6620,6620,6620,0
20230626,134500,38435330,6620,6620,6620,6620,0
20230626,134400,38435330,6620,6620,6620,6620,24
20230626,134300,38276450,6640,6640,6640,6640,1
20230626,134200,38269810,6640,6640,6640,6640,1
20230626,134100,38263170,6640,6640,6640,6640,0
20230626,134000,38263170,6640,6640,6640,6640,0
20230626,133900,38263170,6640,6640,6640,6640,0
20230626,133800,38263170,6640,6640,6640,6640,0
20230626,133700,38263170,6640,6640,6640,6640,0
20230626,133600,38263170,6640,6640,6640,6640,0
20230626,133500,38263170,6640,6640,6640,6640,0
20230626,133400,38263170,6640,6640,6640,6640,0
20230626,133300,38263170,6640,6640,6640,6640,0
20230626,133200,38263170,6640,6640,6640,6640,0
20230626,133100,38263170,6640,6640,6640,6640,0
20230626,133000,38263170,6640,6640,6640,6640,0
20230626,132900,38263170,6640,6640,6640,6640,0
20230626,132800,38263170,6640,6640,6640,6640,0
20230626,132700,38263170,6640,6640,6640,6640,0
20230626,132600,38263170,6640,6640,6640,6640,0
20230626,132500,38263170,6640,6640,6640,6640,0
20230626,132400,38263170,6640,6640,6640,6640,0
20230626,132300,38263170,6640,6640,6640,6640,0
20230626,132200,38263170,6640,6640,6640,6640,0
20230626,132100,38263170,6640,6640,6640,6640,0
20230626,132000,38263170,6640,6640,6640,6640,0
20230626,131900,38263170,6640,6640,6640,6640,0
20230626,131800,38263170,6640,6640,6640,6640,0
20230626,131700,38263170,6640,6640,6640,6640,0
20230626,131600,38263170,6640,6640,6640,6640,0
20230626,131500,38263170,6640,6640,6640,6640,0
20230626,131400,38263170,6640,6630,6640,6620,51
20230626,131300,37925520,6620,6630,6630,6620,33
20230626,131200,37706740,6640,6640,6640,6640,0
20230626,131100,37706740,6640,6640,6640,6640,0
20230626,131000,37706740,6640,6640,6640,6640,0
20230626,130900,37706740,6640,6640,6640,6640,7
20230626,130800,37660260,6640,6640,6640,6640,0
20230626,130700,37660260,6640,6640,6640,6640,0
20230626,130600,37660260,6640,6640,6640,6640,0
20230626,130500,37660260,6640,6640,6640,6640,0
20230626,130400,37660260,6640,6640,6640,6640,0
20230626,130300,37660260,6640,6640,6640,6640,0
20230626,130200,37660260,6640,6640,6640,6640,0
20230626,130100,37660260,6640,6640,6640,6640,0
20230626,130000,37660260,6640,6640,6640,6640,0
20230626,125900,37660260,6640,6640,6640,6640,0
20230626,125800,37660260,6640,6640,6640,6640,0
20230626,125700,37660260,6640,6640,6640,6640,0
20230626,125600,37660260,6640,6640,6640,6640,0
20230626,125500,37660260,6640,6640,6640,6640,0
20230626,125400,37660260,6640,6640,6640,6640,0
20230626,125300,37660260,6640,6640,6640,6640,0
20230626,125200,37660260,6640,6640,6640,6640,0
20230626,125100,37660260,6640,6640,6640,6640,0
20230626,125000,37660260,6640,6640,6640,6640,0
20230626,124900,37660260,6640,6640,6640,6640,0
20230626,124800,37660260,6640,6640,6640,6640,0
20230626,124700,37660260,6640,6640,6640,6640,0
20230626,124600,37660260,6640,6640,6640,6640,0
20230626,124500,37660260,6640,6640,6640,6640,0
20230626,124400,37660260,6640,6640,6640,6640,0
20230626,124300,37660260,6640,6640,6640,6640,0
20230626,124200,37660260,6640,6640,6640,6640,0
20230626,124100,37660260,6640,6640,6640,6640,0
20230626,124000,37660260,6640,6640,6640,6640,0
20230626,123900,37660260,6640,6640,6640,6640,0
20230626,123800,37660260,6640,6640,6640,6640,0
20230626,123700,37660260,6640,6640,6640,6640,0
20230626,123600,37660260,6640,6640,6640,6640,0
20230626,123500,37660260,6640,6640,6640,6640,0
20230626,123400,37660260,6640,6640,6640,6640,0
20230626,123300,37660260,6640,6640,6640,6640,0
20230626,123200,37660260,6640,6640,6640,6640,0
20230626,123100,37660260,6640,6640,6640,6640,0
20230626,123000,37660260,6640,6640,6640,6640,0
20230626,122900,37660260,6640,6640,6640,6640,0
20230626,122800,37660260,6640,6640,6640,6640,0
20230626,122700,37660260,6640,6640,6640,6640,0
20230626,122600,37660260,6640,6640,6640,6640,1
20230626,122500,37653620,6640,6640,6640,6640,0
20230626,122400,37653620,6640,6640,6640,6640,0
20230626,122300,37653620,6640,6640,6640,6640,0
20230626,122200,37653620,6640,6640,6640,6640,0
20230626,122100,37653620,6640,6640,6640,6640,0
20230626,122000,37653620,6640,6640,6640,6640,0
20230626,121900,37653620,6640,6640,6640,6640,1
20230626,121800,37646980,6620,6620,6620,6620,0
20230626,121700,37646980,6620,6620,6620,6620,0
20230626,121600,37646980,6620,6620,6620,6620,0
20230626,121500,37646980,6620,6620,6620,6620,0
20230626,121400,37646980,6620,6620,6620,6620,0
20230626,121300,37646980,6620,6620,6620,6620,0
20230626,121200,37646980,6620,6630,6630,6620,12
20230626,121100,37567430,6670,6670,6670,6670,0
20230626,121000,37567430,6670,6670,6670,6670,0
20230626,120900,37567430,6670,6670,6670,6670,0
20230626,120800,37567430,6670,6670,6670,6670,0
20230626,120700,37567430,6670,6670,6670,6670,0
20230626,120600,37567430,6670,6670,6670,6670,0
20230626,120500,37567430,6670,6670,6670,6670,0
20230626,120400,37567430,6670,6670,6670,6670,0
20230626,120300,37567430,6670,6670,6670,6670,0
20230626,120200,37567430,6670,6670,6670,6670,0
20230626,120100,37567430,6670,6670,6670,6670,0
20230626,120000,37567430,6670,6670,6670,6670,0
20230626,115900,37567430,6670,6670,6670,6670,0
20230626,115800,37567430,6670,6670,6670,6670,0
20230626,115700,37567430,6670,6670,6670,6670,0
20230626,115600,37567430,6670,6670,6670,6670,0
20230626,115500,37567430,6670,6670,6670,6670,0
20230626,115400,37567430,6670,6670,6670,6670,0
20230626,115300,37567430,6670,6670,6670,6670,0
20230626,115200,37567430,6670,6670,6670,6670,0
20230626,115100,37567430,6670,6670,6670,6670,0
20230626,115000,37567430,6670,6670,6670,6670,0
20230626,114900,37567430,6670,6670,6670,6670,0
20230626,114800,37567430,6670,6670,6670,6670,0
20230626,114700,37567430,6670,6670,6670,6670,0
20230626,114600,37567430,6670,6670,6670,6670,0
20230626,114500,37567430,6670,6670,6670,6670,0
20230626,114400,37567430,6670,6670,6670,6670,0
20230626,114300,37567430,6670,6670,6670,6670,0
20230626,114200,37567430,6670,6670,6670,6670,0
20230626,114100,37567430,6670,6670,6670,6670,0
20230626,114000,37567430,6670,6670,6670,6670,0
20230626,113900,37567430,6670,6670,6670,6670,0
20230626,113800,37567430,6670,6670,6670,6670,0
20230626,113700,37567430,6670,6670,6670,6670,0
20230626,113600,37567430,6670,6670,6670,6670,0
20230626,113500,37567430,6670,6670,6670,6670,1
20230626,113400,37560760,6690,6690,6690,6690,0
20230626,113300,37560760,6690,6690,6690,6690,0
20230626,113200,37560760,6690,6690,6690,6690,0
20230626,113100,37560760,6690,6690,6690,6690,0
20230626,113000,37560760,6690,6690,6690,6690,0
20230626,112900,37560760,6690,6690,6690,6690,0
20230626,112800,37560760,6690,6690,6690,6690,0
20230626,112700,37560760,6690,6690,6690,6690,0
20230626,112600,37560760,6690,6690,6690,6690,0
20230626,112500,37560760,6690,6690,6690,6690,0
20230626,112400,37560760,6690,6690,6690,6690,0
20230626,112300,37560760,6690,6690,6690,6690,0
20230626,112200,37560760,6690,6690,6690,6690,0
20230626,112100,37560760,6690,6690,6690,6690,0
20230626,112000,37560760,6690,6690,6690,6690,0
20230626,111900,37560760,6690,6690,6690,6690,0
20230626,111800,37560760,6690,6690,6690,6690,0
20230626,111700,37560760,6690,6690,6690,6690,0
20230626,111600,37560760,6690,6690,6690,6690,0
20230626,111500,37560760,6690,6690,6690,6690,0
20230626,111400,37560760,6690,6690,6690,6690,0
20230626,111300,37560760,6690,6690,6690,6690,0
20230626,111200,37560760,6690,6690,6690,6690,0
20230626,111100,37560760,6690,6690,6690,6690,0
20230626,111000,37560760,6690,6690,6690,6690,0
20230626,110900,37560760,6690,6690,6690,6690,0
20230626,110800,37560760,6690,6690,6690,6690,0
20230626,110700,37560760,6690,6690,6690,6690,0
20230626,110600,37560760,6690,6690,6690,6690,0
20230626,110500,37560760,6690,6690,6690,6690,0
20230626,110400,37560760,6690,6690,6690,6690,0
20230626,110300,37560760,6690,6690,6690,6690,0
20230626,110200,37560760,6690,6690,6690,6690,0
20230626,110100,37560760,6690,6690,6690,6690,0
20230626,110000,37560760,6690,6690,6690,6690,0
20230626,105900,37560760,6690,6690,6690,6690,0
20230626,105800,37560760,6690,6690,6690,6690,1
20230626,105700,37554070,6640,6640,6640,6640,1
20230626,105600,37547430,6640,6640,6640,6640,151
20230626,105500,36544790,6650,6650,6650,6650,1
20230626,105400,36538140,6660,6660,6660,6660,100
20230626,105300,35872140,6660,6670,6670,6660,2
20230626,105200,35858810,6680,6680,6680,6680,0
20230626,105100,35858810,6680,6680,6680,6680,0
20230626,105000,35858810,6680,6690,6690,6680,5
20230626,104900,35825370,6690,6680,6690,6680,153
20230626,104800,34802560,6690,6680,6690,6680,76
20230626,104700,34294230,6690,6690,6690,6690,0
20230626,104600,34294230,6690,6690,6690,6690,0
20230626,104500,34294230,6690,6690,6690,6690,0
20230626,104400,34294230,6690,6690,6690,6690,0
20230626,104300,34294230,6690,6690,6690,6690,0
20230626,104200,34294230,6690,6690,6690,6690,0
20230626,104100,34294230,6690,6690,6690,6690,0
20230626,104000,34294230,6690,6690,6690,6690,0
20230626,103900,34294230,6690,6690,6690,6690,0
20230626,103800,34294230,6690,6690,6690,6690,0
20230626,103700,34294230,6690,6690,6690,6690,0
20230626,103600,34294230,6690,6690,6690,6690,0
20230626,103500,34294230,6690,6690,6690,6690,0
20230626,103400,34294230,6690,6690,6690,6690,0
20230626,103300,34294230,6690,6690,6690,6690,0
20230626,103200,34294230,6690,6680,6690,6680,176
20230626,103100,33117790,6710,6710,6710,6710,0
20230626,103000,33117790,6710,6710,6710,6710,0
20230626,102900,33117790,6710,6710,6710,6710,0
20230626,102800,33117790,6710,6710,6710,6710,0
20230626,102700,33117790,6710,6710,6710,6710,0
20230626,102600,33117790,6710,6710,6710,6710,0
20230626,102500,33117790,6710,6710,6710,6710,0
20230626,102400,33117790,6710,6710,6710,6710,0
20230626,102300,33117790,6710,6710,6710,6710,0
20230626,102200,33117790,6710,6710,6710,6710,0
20230626,102100,33117790,6710,6710,6710,6710,0
20230626,102000,33117790,6710,6710,6710,6710,0
20230626,101900,33117790,6710,6710,6710,6710,0
20230626,101800,33117790,6710,6710,6710,6710,0
20230626,101700,33117790,6710,6710,6710,6710,0
20230626,101600,33117790,6710,6700,6710,6700,13
20230626,101500,33030680,6650,6650,6650,6650,1
20230626,101400,33024030,6710,6710,6710,6710,0
20230626,101300,33024030,6710,6710,6710,6710,0
20230626,101200,33024030,6710,6640,6710,6640,77
20230626,101100,32511410,6640,6640,6640,6640,0
20230626,101000,32511410,6640,6640,6640,6640,0
20230626,100900,32511410,6640,6640,6640,6640,0
20230626,100800,32511410,6640,6640,6640,6640,10
20230626,100700,32445010,6660,6620,6710,6620,46
20230626,100600,32139610,6620,6570,6620,6570,205
20230626,100500,30792340,6570,6570,6570,6570,9
20230626,100400,30733210,6560,6560,6560,6560,0
20230626,100300,30733210,6560,6560,6560,6560,351
20230626,100200,28430650,6560,6560,6560,6560,71
20230626,100100,27964890,6560,6560,6560,6560,0
20230626,100000,27964890,6560,6560,6560,6560,0
20230626,095900,27964890,6560,6560,6560,6560,0
20230626,095800,27964890,6560,6560,6560,6560,0
20230626,095700,27964890,6560,6560,6560,6560,1
20230626,095600,27958330,6560,6500,6560,6500,1323
20230626,095500,19358040,6500,6500,6500,6500,100
20230626,095400,18708040,6500,6500,6500,6500,73
20230626,095300,18233540,6500,6500,6500,6500,122
20230626,095200,17440540,6560,6560,6560,6560,0
20230626,095100,17440540,6560,6560,6560,6560,26
20230626,095000,17269980,6560,6560,6560,6560,0
20230626,094900,17269980,6560,6560,6560,6560,0
20230626,094800,17269980,6560,6500,6560,6500,41
20230626,094700,17001560,6500,6500,6500,6500,34
20230626,094600,16780560,6560,6560,6560,6560,0
20230626,094500,16780560,6560,6560,6560,6560,0
20230626,094400,16780560,6560,6560,6560,6560,0
20230626,094300,16780560,6560,6560,6560,6560,1
20230626,094200,16774000,6490,6510,6510,6490,818
20230626,094100,11458280,6560,6540,6560,6540,81
20230626,094000,10928510,6530,6530,6530,6530,30
20230626,093900,10732610,6530,6530,6530,6530,0
20230626,093800,10732610,6530,6530,6530,6530,0
20230626,093700,10732610,6530,6530,6530,6530,0
20230626,093600,10732610,6530,6530,6530,6530,0
20230626,093500,10732610,6530,6530,6530,6530,0
20230626,093400,10732610,6530,6530,6530,6530,3
20230626,093300,10713020,6500,6500,6500,6500,5
20230626,093200,10680520,6490,6490,6490,6490,0
20230626,093100,10680520,6490,6490,6490,6490,0
20230626,093000,10680520,6490,6490,6490,6490,0
20230626,092900,10680520,6490,6490,6490,6490,0
20230626,092800,10680520,6490,6490,6490,6490,0
20230626,092700,10680520,6490,6500,6500,6490,246
20230626,092600,9082150,6500,6500,6500,6500,0
20230626,092500,9082150,6500,6500,6500,6500,700
20230626,092400,4532150,6560,6510,6560,6510,4
20230626,092300,4505970,6500,6500,6500,6500,0
20230626,092200,4505970,6500,6500,6500,6500,0
20230626,092100,4505970,6500,6510,6560,6500,34
20230626,092000,4284690,6570,6570,6570,6570,0
20230626,091900,4284690,6570,6570,6570,6570,0
20230626,091800,4284690,6570,6570,6570,6570,0
20230626,091700,4284690,6570,6570,6570,6570,0
20230626,091600,4284690,6570,6560,6570,6560,7
20230626,091500,4238760,6530,6530,6530,6530,1
20230626,091400,4232230,6500,6500,6500,6500,0
20230626,091300,4232230,6500,6500,6500,6500,0
20230626,091200,4232230,6500,6510,6510,6500,185
20230626,091100,3029680,6510,6510,6510,6510,131
20230626,091000,2176870,6520,6540,6570,6520,21
20230626,090900,2039800,6570,6570,6570,6570,0
20230626,090800,2039800,6570,6570,6570,6570,1
20230626,090700,2033230,6570,6570,6570,6570,0
20230626,090600,2033230,6570,6570,6570,6570,5
20230626,090500,2000380,6570,6570,6570,6570,36
20230626,090400,1763860,6570,6570,6570,6570,0
20230626,090300,1763860,6570,6550,6570,6510,201
20230626,090200,447620,6560,6560,6560,6560,40
20230626,090100,185220,6600,6600,6600,6600,0
20230626,090000,185220,6600,6620,6620,6600,28