KissMeData/263800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,202900,398347200,5980,5980,5980,5980,3066
20230626,202800,398347200,5980,5980,5980,5980,0
20230626,202700,398347200,5980,5980,5980,5980,0
20230626,202600,398347200,5980,5980,5980,5980,0
20230626,202500,398347200,5980,5980,5980,5980,0
20230626,202400,398347200,5980,5980,5980,5980,0
20230626,202300,398347200,5980,5980,5980,5980,0
20230626,202200,398347200,5980,5980,5980,5980,0
20230626,202100,398347200,5980,5980,5980,5980,0
20230626,202000,398347200,5980,5980,5980,5980,0
20230626,201900,398347200,5980,5980,5980,5980,0
20230626,201800,398347200,5980,5980,5980,5980,0
20230626,201700,398347200,5980,5980,5980,5980,0
20230626,201600,398347200,5980,5980,5980,5980,0
20230626,201500,398347200,5980,5980,5980,5980,0
20230626,201400,398347200,5980,5980,5980,5980,0
20230626,201300,398347200,5980,5980,5980,5980,0
20230626,201200,398347200,5980,5980,5980,5980,0
20230626,201100,398347200,5980,5980,5980,5980,0
20230626,201000,398347200,5980,5980,5980,5980,0
20230626,200900,398347200,5980,5980,5980,5980,0
20230626,200800,398347200,5980,5980,5980,5980,0
20230626,200700,398347200,5980,5980,5980,5980,0
20230626,200600,398347200,5980,5980,5980,5980,0
20230626,200500,398347200,5980,5980,5980,5980,0
20230626,200400,398347200,5980,5980,5980,5980,0
20230626,200300,398347200,5980,5980,5980,5980,0
20230626,200200,398347200,5980,5980,5980,5980,0
20230626,200100,398347200,5980,5980,5980,5980,0
20230626,200000,398347200,5980,5980,5980,5980,0
20230626,195900,398347200,5980,5980,5980,5980,3066
20230626,195800,398347200,5980,5980,5980,5980,0
20230626,195700,398347200,5980,5980,5980,5980,0
20230626,195600,398347200,5980,5980,5980,5980,0
20230626,195500,398347200,5980,5980,5980,5980,0
20230626,195400,398347200,5980,5980,5980,5980,0
20230626,195300,398347200,5980,5980,5980,5980,0
20230626,195200,398347200,5980,5980,5980,5980,0
20230626,195100,398347200,5980,5980,5980,5980,0
20230626,195000,398347200,5980,5980,5980,5980,0
20230626,194900,398347200,5980,5980,5980,5980,0
20230626,194800,398347200,5980,5980,5980,5980,0
20230626,194700,398347200,5980,5980,5980,5980,0
20230626,194600,398347200,5980,5980,5980,5980,0
20230626,194500,398347200,5980,5980,5980,5980,0
20230626,194400,398347200,5980,5980,5980,5980,0
20230626,194300,398347200,5980,5980,5980,5980,0
20230626,194200,398347200,5980,5980,5980,5980,0
20230626,194100,398347200,5980,5980,5980,5980,0
20230626,194000,398347200,5980,5980,5980,5980,0
20230626,193900,398347200,5980,5980,5980,5980,0
20230626,193800,398347200,5980,5980,5980,5980,0
20230626,193700,398347200,5980,5980,5980,5980,0
20230626,193600,398347200,5980,5980,5980,5980,0
20230626,193500,398347200,5980,5980,5980,5980,0
20230626,193400,398347200,5980,5980,5980,5980,0
20230626,193300,398347200,5980,5980,5980,5980,0
20230626,193200,398347200,5980,5980,5980,5980,0
20230626,193100,398347200,5980,5980,5980,5980,0
20230626,193000,398347200,5980,5980,5980,5980,0
20230626,192900,398347200,5980,5980,5980,5980,3066
20230626,192800,398347200,5980,5980,5980,5980,0
20230626,192700,398347200,5980,5980,5980,5980,0
20230626,192600,398347200,5980,5980,5980,5980,0
20230626,192500,398347200,5980,5980,5980,5980,0
20230626,192400,398347200,5980,5980,5980,5980,0
20230626,192300,398347200,5980,5980,5980,5980,0
20230626,192200,398347200,5980,5980,5980,5980,0
20230626,192100,398347200,5980,5980,5980,5980,0
20230626,192000,398347200,5980,5980,5980,5980,0
20230626,191900,398347200,5980,5980,5980,5980,0
20230626,191800,398347200,5980,5980,5980,5980,0
20230626,191700,398347200,5980,5980,5980,5980,0
20230626,191600,398347200,5980,5980,5980,5980,0
20230626,191500,398347200,5980,5980,5980,5980,0
20230626,191400,398347200,5980,5980,5980,5980,0
20230626,191300,398347200,5980,5980,5980,5980,0
20230626,191200,398347200,5980,5980,5980,5980,0
20230626,191100,398347200,5980,5980,5980,5980,0
20230626,191000,398347200,5980,5980,5980,5980,0
20230626,190900,398347200,5980,5980,5980,5980,0
20230626,190800,398347200,5980,5980,5980,5980,0
20230626,190700,398347200,5980,5980,5980,5980,0
20230626,190600,398347200,5980,5980,5980,5980,0
20230626,190500,398347200,5980,5980,5980,5980,0
20230626,190400,398347200,5980,5980,5980,5980,0
20230626,190300,398347200,5980,5980,5980,5980,0
20230626,190200,398347200,5980,5980,5980,5980,0
20230626,190100,398347200,5980,5980,5980,5980,0
20230626,190000,398347200,5980,5980,5980,5980,0
20230626,185900,398347200,5980,5980,5980,5980,3066
20230626,185800,398347200,5980,5980,5980,5980,0
20230626,185700,398347200,5980,5980,5980,5980,0
20230626,185600,398347200,5980,5980,5980,5980,0
20230626,185500,398347200,5980,5980,5980,5980,0
20230626,185400,398347200,5980,5980,5980,5980,0
20230626,185300,398347200,5980,5980,5980,5980,0
20230626,185200,398347200,5980,5980,5980,5980,0
20230626,185100,398347200,5980,5980,5980,5980,0
20230626,185000,398347200,5980,5980,5980,5980,0
20230626,184900,398347200,5980,5980,5980,5980,0
20230626,184800,398347200,5980,5980,5980,5980,0
20230626,184700,398347200,5980,5980,5980,5980,0
20230626,184600,398347200,5980,5980,5980,5980,0
20230626,184500,398347200,5980,5980,5980,5980,0
20230626,184400,398347200,5980,5980,5980,5980,0
20230626,184300,398347200,5980,5980,5980,5980,0
20230626,184200,398347200,5980,5980,5980,5980,0
20230626,184100,398347200,5980,5980,5980,5980,0
20230626,184000,398347200,5980,5980,5980,5980,0
20230626,183900,398347200,5980,5980,5980,5980,0
20230626,183800,398347200,5980,5980,5980,5980,0
20230626,183700,398347200,5980,5980,5980,5980,0
20230626,183600,398347200,5980,5980,5980,5980,0
20230626,183500,398347200,5980,5980,5980,5980,0
20230626,183400,398347200,5980,5980,5980,5980,0
20230626,183300,398347200,5980,5980,5980,5980,0
20230626,183200,398347200,5980,5980,5980,5980,0
20230626,183100,398347200,5980,5980,5980,5980,0
20230626,183000,398347200,5980,5980,5980,5980,0
20230626,182900,398347200,5980,5980,5980,5980,3066
20230626,182800,398347200,5980,5980,5980,5980,0
20230626,182700,398347200,5980,5980,5980,5980,0
20230626,182600,398347200,5980,5980,5980,5980,0
20230626,182500,398347200,5980,5980,5980,5980,0
20230626,182400,398347200,5980,5980,5980,5980,0
20230626,182300,398347200,5980,5980,5980,5980,0
20230626,182200,398347200,5980,5980,5980,5980,0
20230626,182100,398347200,5980,5980,5980,5980,0
20230626,182000,398347200,5980,5980,5980,5980,0
20230626,181900,398347200,5980,5980,5980,5980,0
20230626,181800,398347200,5980,5980,5980,5980,0
20230626,181700,398347200,5980,5980,5980,5980,0
20230626,181600,398347200,5980,5980,5980,5980,0
20230626,181500,398347200,5980,5980,5980,5980,0
20230626,181400,398347200,5980,5980,5980,5980,0
20230626,181300,398347200,5980,5980,5980,5980,0
20230626,181200,398347200,5980,5980,5980,5980,0
20230626,181100,398347200,5980,5980,5980,5980,0
20230626,181000,398347200,5980,5980,5980,5980,0
20230626,180900,398347200,5980,5980,5980,5980,0
20230626,180800,398347200,5980,5980,5980,5980,0
20230626,180700,398347200,5980,5980,5980,5980,0
20230626,180600,398347200,5980,5980,5980,5980,0
20230626,180500,398347200,5980,5980,5980,5980,0
20230626,180400,398347200,5980,5980,5980,5980,0
20230626,180300,398347200,5980,5980,5980,5980,0
20230626,180200,398347200,5980,5980,5980,5980,0
20230626,180100,398347200,5980,5980,5980,5980,0
20230626,180000,398347200,5980,5980,5980,5980,0
20230626,175900,398347200,5980,5980,5980,5980,3066
20230626,175800,398347200,5980,5980,5980,5980,0
20230626,175700,398347200,5980,5980,5980,5980,0
20230626,175600,398347200,5980,5980,5980,5980,0
20230626,175500,398347200,5980,5980,5980,5980,0
20230626,175400,398347200,5980,5980,5980,5980,0
20230626,175300,398347200,5980,5980,5980,5980,0
20230626,175200,398347200,5980,5980,5980,5980,0
20230626,175100,398347200,5980,5980,5980,5980,0
20230626,175000,398347200,5980,5980,5980,5980,0
20230626,174900,398347200,5980,5980,5980,5980,0
20230626,174800,398347200,5980,5980,5980,5980,0
20230626,174700,398347200,5980,5980,5980,5980,0
20230626,174600,398347200,5980,5980,5980,5980,0
20230626,174500,398347200,5980,5980,5980,5980,0
20230626,174400,398347200,5980,5980,5980,5980,0
20230626,174300,398347200,5980,5980,5980,5980,0
20230626,174200,398347200,5980,5980,5980,5980,0
20230626,174100,398347200,5980,5980,5980,5980,0
20230626,174000,398347200,5980,5980,5980,5980,0
20230626,173900,398347200,5980,5980,5980,5980,0
20230626,173800,398347200,5980,5980,5980,5980,0
20230626,173700,398347200,5980,5980,5980,5980,0
20230626,173600,398347200,5980,5980,5980,5980,0
20230626,173500,398347200,5980,5980,5980,5980,0
20230626,173400,398347200,5980,5980,5980,5980,0
20230626,173300,398347200,5980,5980,5980,5980,0
20230626,173200,398347200,5980,5980,5980,5980,0
20230626,173100,398347200,5980,5980,5980,5980,0
20230626,173000,398347200,5980,5980,5980,5980,0
20230626,172900,398347200,5980,5980,5980,5980,3066
20230626,172800,398347200,5980,5980,5980,5980,0
20230626,172700,398347200,5980,5980,5980,5980,0
20230626,172600,398347200,5980,5980,5980,5980,0
20230626,172500,398347200,5980,5980,5980,5980,0
20230626,172400,398347200,5980,5980,5980,5980,0
20230626,172300,398347200,5980,5980,5980,5980,0
20230626,172200,398347200,5980,5980,5980,5980,0
20230626,172100,398347200,5980,5980,5980,5980,0
20230626,172000,398347200,5980,5980,5980,5980,0
20230626,171900,398347200,5980,5980,5980,5980,0
20230626,171800,398347200,5980,5980,5980,5980,0
20230626,171700,398347200,5980,5980,5980,5980,0
20230626,171600,398347200,5980,5980,5980,5980,0
20230626,171500,398347200,5980,5980,5980,5980,0
20230626,171400,398347200,5980,5980,5980,5980,0
20230626,171300,398347200,5980,5980,5980,5980,0
20230626,171200,398347200,5980,5980,5980,5980,0
20230626,171100,398347200,5980,5980,5980,5980,0
20230626,171000,398347200,5980,5980,5980,5980,0
20230626,170900,398347200,5980,5980,5980,5980,0
20230626,170800,398347200,5980,5980,5980,5980,0
20230626,170700,398347200,5980,5980,5980,5980,0
20230626,170600,398347200,5980,5980,5980,5980,0
20230626,170500,398347200,5980,5980,5980,5980,0
20230626,170400,398347200,5980,5980,5980,5980,0
20230626,170300,398347200,5980,5980,5980,5980,0
20230626,170200,398347200,5980,5980,5980,5980,0
20230626,170100,398347200,5980,5980,5980,5980,0
20230626,170000,398347200,5980,5980,5980,5980,0
20230626,165900,398347200,5980,5980,5980,5980,3066
20230626,165800,398347200,5980,5980,5980,5980,0
20230626,165700,398347200,5980,5980,5980,5980,0
20230626,165600,398347200,5980,5980,5980,5980,0
20230626,165500,398347200,5980,5980,5980,5980,0
20230626,165400,398347200,5980,5980,5980,5980,0
20230626,165300,398347200,5980,5980,5980,5980,0
20230626,165200,398347200,5980,5980,5980,5980,0
20230626,165100,398347200,5980,5980,5980,5980,0
20230626,165000,398347200,5980,5980,5980,5980,0
20230626,164900,398347200,5980,5980,5980,5980,0
20230626,164800,398347200,5980,5980,5980,5980,0
20230626,164700,398347200,5980,5980,5980,5980,0
20230626,164600,398347200,5980,5980,5980,5980,0
20230626,164500,398347200,5980,5980,5980,5980,0
20230626,164400,398347200,5980,5980,5980,5980,0
20230626,164300,398347200,5980,5980,5980,5980,0
20230626,164200,398347200,5980,5980,5980,5980,0
20230626,164100,398347200,5980,5980,5980,5980,0
20230626,164000,398347200,5980,5980,5980,5980,0
20230626,163900,398347200,5980,5980,5980,5980,0
20230626,163800,398347200,5980,5980,5980,5980,0
20230626,163700,398347200,5980,5980,5980,5980,0
20230626,163600,398347200,5980,5980,5980,5980,0
20230626,163500,398347200,5980,5980,5980,5980,0
20230626,163400,398347200,5980,5980,5980,5980,0
20230626,163300,398347200,5980,5980,5980,5980,0
20230626,163200,398347200,5980,5980,5980,5980,0
20230626,163100,398347200,5980,5980,5980,5980,0
20230626,163000,398347200,5980,5980,5980,5980,0
20230626,162900,398347200,5980,5980,5980,5980,3066
20230626,162800,398347200,5980,5980,5980,5980,0
20230626,162700,398347200,5980,5980,5980,5980,0
20230626,162600,398347200,5980,5980,5980,5980,0
20230626,162500,398347200,5980,5980,5980,5980,0
20230626,162400,398347200,5980,5980,5980,5980,0
20230626,162300,398347200,5980,5980,5980,5980,0
20230626,162200,398347200,5980,5980,5980,5980,0
20230626,162100,398347200,5980,5980,5980,5980,0
20230626,162000,398347200,5980,5980,5980,5980,0
20230626,161900,398347200,5980,5980,5980,5980,0
20230626,161800,398347200,5980,5980,5980,5980,0
20230626,161700,398347200,5980,5980,5980,5980,0
20230626,161600,398347200,5980,5980,5980,5980,0
20230626,161500,398347200,5980,5980,5980,5980,0
20230626,161400,398347200,5980,5980,5980,5980,0
20230626,161300,398347200,5980,5980,5980,5980,0
20230626,161200,398347200,5980,5980,5980,5980,0
20230626,161100,398347200,5980,5980,5980,5980,0
20230626,161000,398347200,5980,5980,5980,5980,0
20230626,160900,398347200,5980,5980,5980,5980,0
20230626,160800,398347200,5980,5980,5980,5980,0
20230626,160700,398347200,5980,5980,5980,5980,0
20230626,160600,398347200,5980,5980,5980,5980,0
20230626,160500,398347200,5980,5980,5980,5980,0
20230626,160400,398347200,5980,5980,5980,5980,0
20230626,160300,398347200,5980,5980,5980,5980,0
20230626,160200,398347200,5980,5980,5980,5980,0
20230626,160100,398347200,5980,5980,5980,5980,0
20230626,160000,398347200,5980,5980,5980,5980,0
20230626,155900,398347200,5980,5980,5980,5980,3066
20230626,155800,398347200,5980,5980,5980,5980,0
20230626,155700,398347200,5980,5980,5980,5980,0
20230626,155600,398347200,5980,5980,5980,5980,0
20230626,155500,398347200,5980,5980,5980,5980,0
20230626,155400,398347200,5980,5980,5980,5980,0
20230626,155300,398347200,5980,5980,5980,5980,0
20230626,155200,398347200,5980,5980,5980,5980,0
20230626,155100,398347200,5980,5980,5980,5980,0
20230626,155000,398347200,5980,5980,5980,5980,0
20230626,154900,398347200,5980,5980,5980,5980,0
20230626,154800,398347200,5980,5980,5980,5980,0
20230626,154700,398347200,5980,5980,5980,5980,0
20230626,154600,398347200,5980,5980,5980,5980,0
20230626,154500,398347200,5980,5980,5980,5980,0
20230626,154400,398347200,5980,5980,5980,5980,0
20230626,154300,398347200,5980,5980,5980,5980,0
20230626,154200,398347200,5980,5980,5980,5980,0
20230626,154100,398347200,5980,5980,5980,5980,0
20230626,154000,398347200,5980,5980,5980,5980,0
20230626,153900,398347200,5980,5980,5980,5980,0
20230626,153800,398347200,5980,5980,5980,5980,0
20230626,153700,398347200,5980,5980,5980,5980,0
20230626,153600,398347200,5980,5980,5980,5980,0
20230626,153500,398347200,5980,5980,5980,5980,0
20230626,153400,398347200,5980,5980,5980,5980,0
20230626,153300,398347200,5980,5980,5980,5980,0
20230626,153200,398347200,5980,5980,5980,5980,0
20230626,153100,398347200,5980,5980,5980,5980,0
20230626,153000,398347200,5980,5980,5980,5980,3066
20230626,152900,380012520,5990,5990,5990,5990,0
20230626,152800,380012520,5990,5990,5990,5990,0
20230626,152700,380012520,5990,5990,5990,5990,0
20230626,152600,380012520,5990,5990,5990,5990,0
20230626,152500,380012520,5990,5990,5990,5990,0
20230626,152400,380012520,5990,5990,5990,5990,0
20230626,152300,380012520,5990,5990,5990,5990,0
20230626,152200,380012520,5990,5990,5990,5990,0
20230626,152100,380012520,5990,5990,5990,5990,0
20230626,152000,380012520,5990,5990,5990,5990,0
20230626,151900,380012520,5990,5990,6000,5980,358
20230626,151800,377866400,5980,6000,6000,5980,598
20230626,151700,374288770,6000,5980,6000,5980,134
20230626,151600,373486670,5980,5980,5980,5960,121
20230626,151500,372763170,5980,5980,5980,5980,98
20230626,151400,372177130,5980,5980,5980,5980,156
20230626,151300,371244250,5960,5960,5960,5960,1
20230626,151200,371238290,5960,5960,5960,5900,1030
20230626,151100,365144650,5970,5970,5970,5960,111
20230626,151000,364481990,5960,5990,6000,5910,1427
20230626,150900,356031310,5990,5980,5990,5980,130
20230626,150800,355252740,5980,5990,5990,5980,229
20230626,150700,353881150,5980,5980,5990,5980,64
20230626,150600,353497840,5990,5980,5990,5980,44
20230626,150500,353234320,5980,5980,5990,5980,46
20230626,150400,352958850,5990,5980,5990,5980,46
20230626,150300,352683380,5980,5990,5990,5980,126
20230626,150200,351928840,5990,6000,6000,5990,57
20230626,150100,351586920,6000,6000,6000,5990,386
20230626,150000,349271610,5990,5990,6000,5990,81
20230626,145900,348785760,5940,6000,6000,5940,379
20230626,145800,346528320,5990,5990,5990,5990,4
20230626,145700,346504360,6000,6010,6010,6000,80
20230626,145600,346024160,6010,6000,6010,6000,43
20230626,145500,345765770,6010,6000,6010,6000,42
20230626,145400,345513570,6000,6000,6000,5990,68
20230626,145300,345105670,6000,6000,6000,6000,300
20230626,145200,343305670,6000,6000,6000,6000,256
20230626,145100,341769670,6010,6010,6010,6000,242
20230626,145000,340315560,6010,6000,6010,6000,121
20230626,144900,339589140,6000,6000,6000,6000,58
20230626,144800,339241140,6000,6000,6000,6000,69
20230626,144700,338827140,6000,5990,6000,5990,23
20230626,144600,338689180,5990,5990,6000,5990,106
20230626,144500,338053810,5970,5970,5970,5970,2
20230626,144400,338041870,5990,5990,5990,5990,0
20230626,144300,338041870,5990,6000,6000,5990,231
20230626,144200,336657800,6000,6000,6000,6000,0
20230626,144100,336657800,6000,5990,6000,5990,562
20230626,144000,333286420,5990,5970,5990,5970,128
20230626,143900,332520280,5960,5960,5960,5960,55
20230626,143800,332192480,5960,5970,5970,5960,146
20230626,143700,331321310,5980,5980,5980,5980,0
20230626,143600,331321310,5980,5980,5980,5980,0
20230626,143500,331321310,5980,5980,5980,5980,191
20230626,143400,330179130,5980,5980,5980,5980,1
20230626,143300,330173150,5980,5990,6000,5980,194
20230626,143200,329011520,5990,5990,5990,5990,9
20230626,143100,328957610,5960,5960,5960,5960,154
20230626,143000,328039770,5960,5960,5960,5960,86
20230626,142900,327527210,5910,5930,5930,5910,2151
20230626,142800,314800510,5930,5970,5970,5930,541
20230626,142700,311584030,5970,5970,5970,5970,67
20230626,142600,311184040,5970,5970,5970,5970,38
20230626,142500,310957180,5930,5930,5930,5930,0
20230626,142400,310957180,5930,5940,5940,5930,988
20230626,142300,305096700,5940,5960,5960,5940,441
20230626,142200,302473010,5960,5960,5960,5960,7
20230626,142100,302431290,5960,5950,5960,5950,34
20230626,142000,302228980,5950,5950,5950,5950,0
20230626,141900,302228980,5950,5950,5950,5950,150
20230626,141800,301336480,5950,5960,5960,5950,63
20230626,141700,300961530,5970,5960,5970,5950,71
20230626,141600,300538940,5960,5960,5960,5960,0
20230626,141500,300538940,5960,5960,5960,5960,0
20230626,141400,300538940,5960,5960,5960,5960,53
20230626,141300,300223060,5950,5950,5950,5950,120
20230626,141200,299509060,5950,5950,5950,5950,10
20230626,141100,299449560,5950,5960,5960,5950,40
20230626,141000,299211490,5960,5960,5960,5960,18
20230626,140900,299104210,5960,5960,5960,5960,0
20230626,140800,299104210,5960,5960,5960,5960,35
20230626,140700,298895610,5960,5960,5960,5960,33
20230626,140600,298698930,5960,5960,5960,5960,0
20230626,140500,298698930,5960,5960,5960,5960,141
20230626,140400,297858570,5960,5960,5960,5960,121
20230626,140300,297137410,5960,5960,5960,5960,53
20230626,140200,296821530,5960,5970,5970,5960,92
20230626,140100,296272950,5970,5970,5970,5970,0
20230626,140000,296272950,5970,5970,5970,5970,0
20230626,135900,296272950,5970,5970,5970,5970,0
20230626,135800,296272950,5970,5970,5970,5970,0
20230626,135700,296272950,5970,5970,5970,5970,0
20230626,135600,296272950,5970,5970,5970,5970,0
20230626,135500,296272950,5970,5970,5970,5970,0
20230626,135400,296272950,5970,5970,5970,5970,0
20230626,135300,296272950,5970,5970,5970,5970,0
20230626,135200,296272950,5970,5970,5970,5970,11
20230626,135100,296207280,5960,5960,5960,5960,207
20230626,135000,294973560,5960,5960,5960,5960,0
20230626,134900,294973560,5960,5960,5960,5960,440
20230626,134800,292351160,5990,5990,5990,5990,0
20230626,134700,292351160,5990,5990,5990,5990,0
20230626,134600,292351160,5990,5990,5990,5990,196
20230626,134500,291177120,5960,5960,5960,5960,0
20230626,134400,291177120,5960,5960,5960,5960,0
20230626,134300,291177120,5960,5960,5960,5960,0
20230626,134200,291177120,5960,5970,5970,5960,410
20230626,134100,288731780,5970,5970,5970,5970,44
20230626,134000,288469100,5960,5960,5960,5960,0
20230626,133900,288469100,5960,5970,5970,5960,500
20230626,133800,285488070,5970,5970,5970,5970,0
20230626,133700,285488070,5970,5970,5970,5970,71
20230626,133600,285064200,5970,5970,5970,5970,33
20230626,133500,284867190,5970,5970,5970,5970,0
20230626,133400,284867190,5970,5970,5970,5970,20
20230626,133300,284747790,5970,5970,5970,5970,1
20230626,133200,284741820,5970,5970,5970,5970,0
20230626,133100,284741820,5970,5970,5970,5970,0
20230626,133000,284741820,5970,5970,5970,5970,0
20230626,132900,284741820,5970,5970,5970,5970,0
20230626,132800,284741820,5970,5970,5970,5970,0
20230626,132700,284741820,5970,5970,5970,5970,0
20230626,132600,284741820,5970,5970,5970,5970,677
20230626,132500,280700130,5980,5980,5980,5980,56
20230626,132400,280365250,5980,5980,5980,5980,12
20230626,132300,280293490,5980,5990,5990,5980,49
20230626,132200,280000370,6000,6000,6000,6000,0
20230626,132100,280000370,6000,6000,6000,6000,0
20230626,132000,280000370,6000,6000,6000,6000,128
20230626,131900,279232370,6000,6000,6000,6000,33
20230626,131800,279034370,6000,6000,6000,6000,0
20230626,131700,279034370,6000,6000,6000,6000,0
20230626,131600,279034370,6000,6000,6000,6000,21
20230626,131500,278908370,6000,6000,6000,6000,39
20230626,131400,278674370,5990,5990,5990,5990,0
20230626,131300,278674370,5990,5990,5990,5990,29
20230626,131200,278500660,5980,5980,5980,5980,100
20230626,131100,277902660,5970,5970,5970,5970,0
20230626,131000,277902660,5970,5970,5970,5970,0
20230626,130900,277902660,5970,6000,6000,5970,1271
20230626,130800,270303590,6000,6000,6000,6000,0
20230626,130700,270303590,6000,6000,6000,6000,0
20230626,130600,270303590,6000,6000,6000,6000,1
20230626,130500,270297590,6000,6000,6000,6000,35
20230626,130400,270087590,6010,6010,6010,6010,1
20230626,130300,270081580,5980,6010,6010,5980,1167
20230626,130200,263096250,6020,6050,6050,6020,224
20230626,130100,261744170,6080,6080,6080,6080,43
20230626,130000,261482730,6100,6000,6100,6000,5968
20230626,125900,225245070,5990,5990,5990,5990,0
20230626,125800,225245070,5990,5990,5990,5990,0
20230626,125700,225245070,5990,5990,5990,5990,0
20230626,125600,225245070,5990,6000,6000,5990,235
20230626,125500,223835420,6000,6000,6000,6000,0
20230626,125400,223835420,6000,5990,6000,5990,270
20230626,125300,222215620,5990,5990,5990,5990,0
20230626,125200,222215620,5990,5990,5990,5990,324
20230626,125100,220274860,5990,5990,5990,5990,0
20230626,125000,220274860,5990,5990,5990,5990,0
20230626,124900,220274860,5990,6000,6000,5990,63
20230626,124800,219897390,6000,6000,6000,6000,0
20230626,124700,219897390,6000,6000,6000,6000,156
20230626,124600,218961390,6000,6000,6000,6000,33
20230626,124500,218763390,6000,6000,6000,6000,0
20230626,124400,218763390,6000,6000,6000,6000,200
20230626,124300,217563390,6000,6000,6000,6000,41
20230626,124200,217317390,6020,6020,6020,6020,0
20230626,124100,217317390,6020,6000,6020,6000,1040
20230626,124000,211077330,5990,5980,5990,5980,416
20230626,123900,208587020,5980,5990,5990,5980,14
20230626,123800,208503200,5990,5990,5990,5990,1
20230626,123700,208497210,5980,5980,5980,5980,179
20230626,123600,207426790,5990,5990,5990,5990,0
20230626,123500,207426790,5990,5990,5990,5990,13
20230626,123400,207348920,5990,5990,5990,5990,74
20230626,123300,206905660,5990,5990,5990,5990,0
20230626,123200,206905660,5990,5990,5990,5990,0
20230626,123100,206905660,5990,6000,6000,5990,256
20230626,123000,205369990,6000,6000,6000,6000,200
20230626,122900,204169990,6000,6000,6000,6000,0
20230626,122800,204169990,6000,6000,6000,6000,33
20230626,122700,203971990,6010,6020,6020,6010,53
20230626,122600,203653420,6020,6020,6020,6020,49
20230626,122500,203358440,6020,6020,6020,6020,0
20230626,122400,203358440,6020,6010,6020,6010,61
20230626,122300,202991430,6000,6000,6000,6000,53
20230626,122200,202673430,6000,6000,6000,6000,100
20230626,122100,202073430,6010,6010,6010,6010,0
20230626,122000,202073430,6010,6010,6010,6010,0
20230626,121900,202073430,6010,6010,6010,6010,0
20230626,121800,202073430,6010,6010,6010,6010,0
20230626,121700,202073430,6010,6000,6010,6000,41
20230626,121600,201827350,6000,6000,6000,6000,0
20230626,121500,201827350,6000,6000,6000,6000,20
20230626,121400,201707350,6000,6000,6000,6000,0
20230626,121300,201707350,6000,6000,6000,6000,0
20230626,121200,201707350,6000,6000,6000,6000,0
20230626,121100,201707350,6000,6010,6010,6000,43
20230626,121000,201449250,6010,6010,6010,6010,0
20230626,120900,201449250,6010,6010,6010,6010,1
20230626,120800,201443240,6000,6000,6000,6000,20
20230626,120700,201323240,6000,6000,6000,6000,33
20230626,120600,201125240,6010,6010,6010,6010,10
20230626,120500,201065140,6010,6010,6010,6010,1
20230626,120400,201059130,6010,6010,6010,6010,1
20230626,120300,201053120,6000,6000,6000,6000,0
20230626,120200,201053120,6000,6000,6000,6000,0
20230626,120100,201053120,6000,6000,6000,6000,53
20230626,120000,200735120,6000,6000,6000,6000,0
20230626,115900,200735120,6000,6010,6010,6000,156
20230626,115800,199797910,6010,6010,6010,6010,0
20230626,115700,199797910,6010,6010,6010,6010,0
20230626,115600,199797910,6010,6010,6010,6010,20
20230626,115500,199677710,6010,6010,6010,6010,40
20230626,115400,199437310,6010,6010,6010,6010,33
20230626,115300,199238980,6020,6020,6020,6020,230
20230626,115200,197854380,6020,6020,6020,6020,53
20230626,115100,197535320,6020,6020,6020,6020,2
20230626,115000,197523280,6010,6010,6010,6010,0
20230626,114900,197523280,6010,6010,6010,6010,0
20230626,114800,197523280,6010,6010,6010,6010,137
20230626,114700,196699910,6020,6020,6020,6020,10
20230626,114600,196639710,6010,6010,6010,6010,0
20230626,114500,196639710,6010,6010,6010,6010,48
20230626,114400,196351230,6010,6010,6010,6010,0
20230626,114300,196351230,6010,6020,6020,6010,1798
20230626,114200,185537350,6020,6020,6020,6020,0
20230626,114100,185537350,6020,6020,6020,6020,0
20230626,114000,185537350,6020,6020,6020,6020,0
20230626,113900,185537350,6020,6020,6020,6020,0
20230626,113800,185537350,6020,6020,6020,6020,10
20230626,113700,185477150,6020,6020,6020,6020,0
20230626,113600,185477150,6020,6030,6030,6020,645
20230626,113500,181594150,6040,6040,6040,6040,0
20230626,113400,181594150,6040,6040,6040,6040,145
20230626,113300,180718350,6030,6040,6040,6030,20
20230626,113200,180597650,6020,6040,6040,6020,182
20230626,113100,179500090,6050,6050,6050,6050,0
20230626,113000,179500090,6050,6050,6050,6050,233
20230626,112900,178090440,6060,6060,6060,6060,0
20230626,112800,178090440,6060,6060,6060,6060,0
20230626,112700,178090440,6060,6060,6060,6060,0
20230626,112600,178090440,6060,6060,6060,6060,0
20230626,112500,178090440,6060,6060,6060,6060,3
20230626,112400,178072260,6060,6050,6060,6050,605
20230626,112300,174408810,6050,6050,6050,6050,0
20230626,112200,174408810,6050,6050,6050,6050,5
20230626,112100,174378560,6040,6040,6040,6040,669
20230626,112000,170337800,6020,6020,6020,6020,0
20230626,111900,170337800,6020,6020,6020,6020,33
20230626,111800,170139140,6040,6030,6040,6030,1481
20230626,111700,161204330,6010,6010,6010,6010,0
20230626,111600,161204330,6010,6010,6010,6010,0
20230626,111500,161204330,6010,6010,6010,6010,33
20230626,111400,161006000,6010,6010,6010,6010,0
20230626,111300,161006000,6010,6010,6010,6010,0
20230626,111200,161006000,6010,6010,6010,6010,0
20230626,111100,161006000,6010,6020,6020,6010,354
20230626,111000,158878210,6030,6030,6030,6030,0
20230626,110900,158878210,6030,6030,6030,6030,1
20230626,110800,158872180,6040,6040,6040,6040,0
20230626,110700,158872180,6040,6030,6040,6030,343
20230626,110600,156803030,6030,6030,6030,6030,0
20230626,110500,156803030,6030,6030,6030,6030,320
20230626,110400,154873430,6020,6020,6020,6020,0
20230626,110300,154873430,6020,6010,6020,6010,87
20230626,110200,154349810,6010,6010,6010,6010,45
20230626,110100,154079360,6010,6010,6010,6010,0
20230626,110000,154079360,6010,6010,6010,6010,38
20230626,105900,153850980,6000,6000,6000,6000,36
20230626,105800,153634980,6000,6000,6000,6000,0
20230626,105700,153634980,6000,6000,6000,6000,0
20230626,105600,153634980,6000,6000,6000,6000,0
20230626,105500,153634980,6000,5990,6000,5990,1160
20230626,105400,146686190,5990,5990,5990,5990,0
20230626,105300,146686190,5990,5990,5990,5990,110
20230626,105200,146027290,6030,6030,6030,6030,19
20230626,105100,145912720,6020,6020,6020,6020,141
20230626,105000,145063900,6020,6020,6020,6020,80
20230626,104900,144582300,5980,5980,5980,5980,0
20230626,104800,144582300,5980,5980,5980,5980,0
20230626,104700,144582300,5980,5980,5980,5980,0
20230626,104600,144582300,5980,5990,5990,5980,2
20230626,104500,144570330,5980,5980,5980,5980,0
20230626,104400,144570330,5980,5980,5980,5980,0
20230626,104300,144570330,5980,5990,5990,5980,33
20230626,104200,144372890,5970,5970,5970,5970,0
20230626,104100,144372890,5970,5970,5970,5970,0
20230626,104000,144372890,5970,5970,5970,5970,0
20230626,103900,144372890,5970,5970,5970,5970,0
20230626,103800,144372890,5970,6020,6020,5970,160
20230626,103700,143410440,6020,6010,6020,6010,61
20230626,103600,143043330,6020,6000,6020,6000,21
20230626,103500,142917130,5990,5990,5990,5990,25
20230626,103400,142767380,5990,6010,6010,5990,94
20230626,103300,142204140,6010,6010,6010,6010,0
20230626,103200,142204140,6010,6010,6010,6010,0
20230626,103100,142204140,6010,5980,6010,5980,215
20230626,103000,140915410,5980,5970,5980,5970,41
20230626,102900,140670620,5980,5980,5980,5980,42
20230626,102800,140419460,5960,5960,5960,5960,0
20230626,102700,140419460,5960,5960,5960,5960,0
20230626,102600,140419460,5960,5960,5960,5960,0
20230626,102500,140419460,5960,5960,5960,5960,120
20230626,102400,139704260,5940,5980,5980,5940,470
20230626,102300,136908430,5980,5970,5980,5970,98
20230626,102200,136323330,5980,5980,5980,5980,0
20230626,102100,136323330,5980,5980,5980,5980,0
20230626,102000,136323330,5980,5980,5980,5980,0
20230626,101900,136323330,5980,5980,5980,5980,527
20230626,101800,133171870,5980,5980,5980,5980,0
20230626,101700,133171870,5980,6000,6000,5980,31
20230626,101600,132986330,6000,6000,6000,6000,0
20230626,101500,132986330,6000,6000,6000,6000,0
20230626,101400,132986330,6000,6000,6000,6000,769
20230626,101300,128372330,6000,6000,6000,6000,200
20230626,101200,127172330,6000,6000,6000,6000,0
20230626,101100,127172330,6000,6010,6010,6000,165
20230626,101000,126181320,6010,6010,6010,6010,20
20230626,100900,126061120,6020,6020,6020,6020,45
20230626,100800,125790220,6020,6020,6020,6020,49
20230626,100700,125495240,6020,6020,6020,6020,42
20230626,100600,125242400,6030,6030,6030,6030,116
20230626,100500,124542920,6040,6040,6040,6040,68
20230626,100400,124132200,6040,6040,6040,6040,61
20230626,100300,123763760,6040,6040,6040,6040,30
20230626,100200,123582560,6040,6040,6040,6040,50
20230626,100100,123280560,6040,6040,6040,6040,0
20230626,100000,123280560,6040,6040,6040,6040,0
20230626,095900,123280560,6040,6040,6040,6040,0
20230626,095800,123280560,6040,6040,6040,6040,0
20230626,095700,123280560,6040,6040,6040,6040,30
20230626,095600,123099360,6050,6040,6050,6040,35
20230626,095500,122887660,6040,6050,6050,6040,106
20230626,095400,122246410,6040,6060,6060,6040,580
20230626,095300,118741810,6060,6050,6060,6050,130
20230626,095200,117954510,6050,6050,6050,6050,200
20230626,095100,116744510,6050,6040,6050,6040,399
20230626,095000,114334540,6040,6030,6040,6030,160
20230626,094900,113369160,6040,6040,6040,6040,0
20230626,094800,113369160,6040,6030,6040,6030,182
20230626,094700,112270700,6020,6020,6020,6020,100
20230626,094600,111668700,6020,6020,6020,6020,0
20230626,094500,111668700,6020,6030,6030,6020,20
20230626,094400,111548110,6020,6020,6020,6020,246
20230626,094300,110067190,6020,6020,6020,6020,100
20230626,094200,109465190,6020,6030,6030,6020,54
20230626,094100,109140100,6020,6010,6020,6010,492
20230626,094000,106181480,6010,6010,6010,6010,1
20230626,093900,106175470,6000,6000,6000,6000,170
20230626,093800,105155470,6000,6000,6000,6000,22
20230626,093700,105023470,5990,5980,5990,5980,455
20230626,093600,102299080,5990,5950,6000,5950,1310
20230626,093500,94469760,5960,5960,5960,5960,8
20230626,093400,94422080,5960,5960,5960,5960,0
20230626,093300,94422080,5960,5960,5960,5960,10
20230626,093200,94362480,5950,5960,5960,5950,65
20230626,093100,93975270,5950,5970,5980,5850,3045
20230626,093000,76059350,5980,5990,5990,5980,131
20230626,092900,75275570,5980,5980,5980,5970,500
20230626,092800,72286670,5970,5970,5970,5970,0
20230626,092700,72286670,5970,5970,5970,5970,6
20230626,092600,72250850,5970,5970,5970,5970,20
20230626,092500,72131450,5960,5950,5960,5950,118
20230626,092400,71429140,5940,5940,5940,5940,0
20230626,092300,71429140,5940,5930,5940,5930,28
20230626,092200,71262900,5920,5920,5920,5920,0
20230626,092100,71262900,5920,5920,5920,5920,50
20230626,092000,70966900,5910,5910,5910,5910,45
20230626,091900,70700950,5900,5900,5900,5900,1
20230626,091800,70695050,5880,5880,5880,5880,1
20230626,091700,70689170,5870,5870,5870,5870,0
20230626,091600,70689170,5870,5900,5900,5870,342
20230626,091500,68677430,5870,5870,5870,5870,26
20230626,091400,68524810,5870,5860,5870,5860,634
20230626,091300,64804030,5860,5850,5860,5850,1881
20230626,091200,53798270,5860,5860,5880,5860,1177
20230626,091100,46900790,5870,5880,5880,5870,894
20230626,091000,41650760,5890,5920,5920,5890,635
20230626,090900,37903460,5900,5950,5950,5900,2788
20230626,090800,21400640,5950,5950,5950,5940,506
20230626,090700,18394790,5940,5950,5950,5940,73
20230626,090600,17960460,5950,5960,5960,5950,215
20230626,090500,16680660,5950,5950,5950,5950,21
20230626,090400,16555710,5940,5940,5940,5930,1268
20230626,090300,9023880,5930,5930,5930,5920,661
20230626,090200,5108350,5940,5960,5960,5940,601
20230626,090100,1532000,5960,5960,5960,5960,0
20230626,090000,1532000,5960,6000,6000,5960,256