KissMeData/451800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,210000,125850910,5230,5230,5230,5230,542
20230626,205900,125850910,5230,5230,5230,5230,0
20230626,205800,125850910,5230,5230,5230,5230,0
20230626,205700,125850910,5230,5230,5230,5230,0
20230626,205600,125850910,5230,5230,5230,5230,0
20230626,205500,125850910,5230,5230,5230,5230,0
20230626,205400,125850910,5230,5230,5230,5230,0
20230626,205300,125850910,5230,5230,5230,5230,0
20230626,205200,125850910,5230,5230,5230,5230,0
20230626,205100,125850910,5230,5230,5230,5230,0
20230626,205000,125850910,5230,5230,5230,5230,0
20230626,204900,125850910,5230,5230,5230,5230,0
20230626,204800,125850910,5230,5230,5230,5230,0
20230626,204700,125850910,5230,5230,5230,5230,0
20230626,204600,125850910,5230,5230,5230,5230,0
20230626,204500,125850910,5230,5230,5230,5230,0
20230626,204400,125850910,5230,5230,5230,5230,0
20230626,204300,125850910,5230,5230,5230,5230,0
20230626,204200,125850910,5230,5230,5230,5230,0
20230626,204100,125850910,5230,5230,5230,5230,0
20230626,204000,125850910,5230,5230,5230,5230,0
20230626,203900,125850910,5230,5230,5230,5230,0
20230626,203800,125850910,5230,5230,5230,5230,0
20230626,203700,125850910,5230,5230,5230,5230,0
20230626,203600,125850910,5230,5230,5230,5230,0
20230626,203500,125850910,5230,5230,5230,5230,0
20230626,203400,125850910,5230,5230,5230,5230,0
20230626,203300,125850910,5230,5230,5230,5230,0
20230626,203200,125850910,5230,5230,5230,5230,0
20230626,203100,125850910,5230,5230,5230,5230,0
20230626,203000,125850910,5230,5230,5230,5230,542
20230626,202900,125850910,5230,5230,5230,5230,0
20230626,202800,125850910,5230,5230,5230,5230,0
20230626,202700,125850910,5230,5230,5230,5230,0
20230626,202600,125850910,5230,5230,5230,5230,0
20230626,202500,125850910,5230,5230,5230,5230,0
20230626,202400,125850910,5230,5230,5230,5230,0
20230626,202300,125850910,5230,5230,5230,5230,0
20230626,202200,125850910,5230,5230,5230,5230,0
20230626,202100,125850910,5230,5230,5230,5230,0
20230626,202000,125850910,5230,5230,5230,5230,0
20230626,201900,125850910,5230,5230,5230,5230,0
20230626,201800,125850910,5230,5230,5230,5230,0
20230626,201700,125850910,5230,5230,5230,5230,0
20230626,201600,125850910,5230,5230,5230,5230,0
20230626,201500,125850910,5230,5230,5230,5230,0
20230626,201400,125850910,5230,5230,5230,5230,0
20230626,201300,125850910,5230,5230,5230,5230,0
20230626,201200,125850910,5230,5230,5230,5230,0
20230626,201100,125850910,5230,5230,5230,5230,0
20230626,201000,125850910,5230,5230,5230,5230,0
20230626,200900,125850910,5230,5230,5230,5230,0
20230626,200800,125850910,5230,5230,5230,5230,0
20230626,200700,125850910,5230,5230,5230,5230,0
20230626,200600,125850910,5230,5230,5230,5230,0
20230626,200500,125850910,5230,5230,5230,5230,0
20230626,200400,125850910,5230,5230,5230,5230,0
20230626,200300,125850910,5230,5230,5230,5230,0
20230626,200200,125850910,5230,5230,5230,5230,0
20230626,200100,125850910,5230,5230,5230,5230,0
20230626,200000,125850910,5230,5230,5230,5230,542
20230626,195900,125850910,5230,5230,5230,5230,0
20230626,195800,125850910,5230,5230,5230,5230,0
20230626,195700,125850910,5230,5230,5230,5230,0
20230626,195600,125850910,5230,5230,5230,5230,0
20230626,195500,125850910,5230,5230,5230,5230,0
20230626,195400,125850910,5230,5230,5230,5230,0
20230626,195300,125850910,5230,5230,5230,5230,0
20230626,195200,125850910,5230,5230,5230,5230,0
20230626,195100,125850910,5230,5230,5230,5230,0
20230626,195000,125850910,5230,5230,5230,5230,0
20230626,194900,125850910,5230,5230,5230,5230,0
20230626,194800,125850910,5230,5230,5230,5230,0
20230626,194700,125850910,5230,5230,5230,5230,0
20230626,194600,125850910,5230,5230,5230,5230,0
20230626,194500,125850910,5230,5230,5230,5230,0
20230626,194400,125850910,5230,5230,5230,5230,0
20230626,194300,125850910,5230,5230,5230,5230,0
20230626,194200,125850910,5230,5230,5230,5230,0
20230626,194100,125850910,5230,5230,5230,5230,0
20230626,194000,125850910,5230,5230,5230,5230,0
20230626,193900,125850910,5230,5230,5230,5230,0
20230626,193800,125850910,5230,5230,5230,5230,0
20230626,193700,125850910,5230,5230,5230,5230,0
20230626,193600,125850910,5230,5230,5230,5230,0
20230626,193500,125850910,5230,5230,5230,5230,0
20230626,193400,125850910,5230,5230,5230,5230,0
20230626,193300,125850910,5230,5230,5230,5230,0
20230626,193200,125850910,5230,5230,5230,5230,0
20230626,193100,125850910,5230,5230,5230,5230,0
20230626,193000,125850910,5230,5230,5230,5230,542
20230626,192900,125850910,5230,5230,5230,5230,0
20230626,192800,125850910,5230,5230,5230,5230,0
20230626,192700,125850910,5230,5230,5230,5230,0
20230626,192600,125850910,5230,5230,5230,5230,0
20230626,192500,125850910,5230,5230,5230,5230,0
20230626,192400,125850910,5230,5230,5230,5230,0
20230626,192300,125850910,5230,5230,5230,5230,0
20230626,192200,125850910,5230,5230,5230,5230,0
20230626,192100,125850910,5230,5230,5230,5230,0
20230626,192000,125850910,5230,5230,5230,5230,0
20230626,191900,125850910,5230,5230,5230,5230,0
20230626,191800,125850910,5230,5230,5230,5230,0
20230626,191700,125850910,5230,5230,5230,5230,0
20230626,191600,125850910,5230,5230,5230,5230,0
20230626,191500,125850910,5230,5230,5230,5230,0
20230626,191400,125850910,5230,5230,5230,5230,0
20230626,191300,125850910,5230,5230,5230,5230,0
20230626,191200,125850910,5230,5230,5230,5230,0
20230626,191100,125850910,5230,5230,5230,5230,0
20230626,191000,125850910,5230,5230,5230,5230,0
20230626,190900,125850910,5230,5230,5230,5230,0
20230626,190800,125850910,5230,5230,5230,5230,0
20230626,190700,125850910,5230,5230,5230,5230,0
20230626,190600,125850910,5230,5230,5230,5230,0
20230626,190500,125850910,5230,5230,5230,5230,0
20230626,190400,125850910,5230,5230,5230,5230,0
20230626,190300,125850910,5230,5230,5230,5230,0
20230626,190200,125850910,5230,5230,5230,5230,0
20230626,190100,125850910,5230,5230,5230,5230,0
20230626,190000,125850910,5230,5230,5230,5230,542
20230626,185900,125850910,5230,5230,5230,5230,0
20230626,185800,125850910,5230,5230,5230,5230,0
20230626,185700,125850910,5230,5230,5230,5230,0
20230626,185600,125850910,5230,5230,5230,5230,0
20230626,185500,125850910,5230,5230,5230,5230,0
20230626,185400,125850910,5230,5230,5230,5230,0
20230626,185300,125850910,5230,5230,5230,5230,0
20230626,185200,125850910,5230,5230,5230,5230,0
20230626,185100,125850910,5230,5230,5230,5230,0
20230626,185000,125850910,5230,5230,5230,5230,0
20230626,184900,125850910,5230,5230,5230,5230,0
20230626,184800,125850910,5230,5230,5230,5230,0
20230626,184700,125850910,5230,5230,5230,5230,0
20230626,184600,125850910,5230,5230,5230,5230,0
20230626,184500,125850910,5230,5230,5230,5230,0
20230626,184400,125850910,5230,5230,5230,5230,0
20230626,184300,125850910,5230,5230,5230,5230,0
20230626,184200,125850910,5230,5230,5230,5230,0
20230626,184100,125850910,5230,5230,5230,5230,0
20230626,184000,125850910,5230,5230,5230,5230,0
20230626,183900,125850910,5230,5230,5230,5230,0
20230626,183800,125850910,5230,5230,5230,5230,0
20230626,183700,125850910,5230,5230,5230,5230,0
20230626,183600,125850910,5230,5230,5230,5230,0
20230626,183500,125850910,5230,5230,5230,5230,0
20230626,183400,125850910,5230,5230,5230,5230,0
20230626,183300,125850910,5230,5230,5230,5230,0
20230626,183200,125850910,5230,5230,5230,5230,0
20230626,183100,125850910,5230,5230,5230,5230,0
20230626,183000,125850910,5230,5230,5230,5230,542
20230626,182900,125850910,5230,5230,5230,5230,0
20230626,182800,125850910,5230,5230,5230,5230,0
20230626,182700,125850910,5230,5230,5230,5230,0
20230626,182600,125850910,5230,5230,5230,5230,0
20230626,182500,125850910,5230,5230,5230,5230,0
20230626,182400,125850910,5230,5230,5230,5230,0
20230626,182300,125850910,5230,5230,5230,5230,0
20230626,182200,125850910,5230,5230,5230,5230,0
20230626,182100,125850910,5230,5230,5230,5230,0
20230626,182000,125850910,5230,5230,5230,5230,0
20230626,181900,125850910,5230,5230,5230,5230,0
20230626,181800,125850910,5230,5230,5230,5230,0
20230626,181700,125850910,5230,5230,5230,5230,0
20230626,181600,125850910,5230,5230,5230,5230,0
20230626,181500,125850910,5230,5230,5230,5230,0
20230626,181400,125850910,5230,5230,5230,5230,0
20230626,181300,125850910,5230,5230,5230,5230,0
20230626,181200,125850910,5230,5230,5230,5230,0
20230626,181100,125850910,5230,5230,5230,5230,0
20230626,181000,125850910,5230,5230,5230,5230,0
20230626,180900,125850910,5230,5230,5230,5230,0
20230626,180800,125850910,5230,5230,5230,5230,0
20230626,180700,125850910,5230,5230,5230,5230,0
20230626,180600,125850910,5230,5230,5230,5230,0
20230626,180500,125850910,5230,5230,5230,5230,0
20230626,180400,125850910,5230,5230,5230,5230,0
20230626,180300,125850910,5230,5230,5230,5230,0
20230626,180200,125850910,5230,5230,5230,5230,0
20230626,180100,125850910,5230,5230,5230,5230,0
20230626,180000,125850910,5230,5230,5230,5230,542
20230626,175900,125850910,5230,5230,5230,5230,0
20230626,175800,125850910,5230,5230,5230,5230,0
20230626,175700,125850910,5230,5230,5230,5230,0
20230626,175600,125850910,5230,5230,5230,5230,0
20230626,175500,125850910,5230,5230,5230,5230,0
20230626,175400,125850910,5230,5230,5230,5230,0
20230626,175300,125850910,5230,5230,5230,5230,0
20230626,175200,125850910,5230,5230,5230,5230,0
20230626,175100,125850910,5230,5230,5230,5230,0
20230626,175000,125850910,5230,5230,5230,5230,0
20230626,174900,125850910,5230,5230,5230,5230,0
20230626,174800,125850910,5230,5230,5230,5230,0
20230626,174700,125850910,5230,5230,5230,5230,0
20230626,174600,125850910,5230,5230,5230,5230,0
20230626,174500,125850910,5230,5230,5230,5230,0
20230626,174400,125850910,5230,5230,5230,5230,0
20230626,174300,125850910,5230,5230,5230,5230,0
20230626,174200,125850910,5230,5230,5230,5230,0
20230626,174100,125850910,5230,5230,5230,5230,0
20230626,174000,125850910,5230,5230,5230,5230,0
20230626,173900,125850910,5230,5230,5230,5230,0
20230626,173800,125850910,5230,5230,5230,5230,0
20230626,173700,125850910,5230,5230,5230,5230,0
20230626,173600,125850910,5230,5230,5230,5230,0
20230626,173500,125850910,5230,5230,5230,5230,0
20230626,173400,125850910,5230,5230,5230,5230,0
20230626,173300,125850910,5230,5230,5230,5230,0
20230626,173200,125850910,5230,5230,5230,5230,0
20230626,173100,125850910,5230,5230,5230,5230,0
20230626,173000,125850910,5230,5230,5230,5230,542
20230626,172900,125850910,5230,5230,5230,5230,0
20230626,172800,125850910,5230,5230,5230,5230,0
20230626,172700,125850910,5230,5230,5230,5230,0
20230626,172600,125850910,5230,5230,5230,5230,0
20230626,172500,125850910,5230,5230,5230,5230,0
20230626,172400,125850910,5230,5230,5230,5230,0
20230626,172300,125850910,5230,5230,5230,5230,0
20230626,172200,125850910,5230,5230,5230,5230,0
20230626,172100,125850910,5230,5230,5230,5230,0
20230626,172000,125850910,5230,5230,5230,5230,0
20230626,171900,125850910,5230,5230,5230,5230,0
20230626,171800,125850910,5230,5230,5230,5230,0
20230626,171700,125850910,5230,5230,5230,5230,0
20230626,171600,125850910,5230,5230,5230,5230,0
20230626,171500,125850910,5230,5230,5230,5230,0
20230626,171400,125850910,5230,5230,5230,5230,0
20230626,171300,125850910,5230,5230,5230,5230,0
20230626,171200,125850910,5230,5230,5230,5230,0
20230626,171100,125850910,5230,5230,5230,5230,0
20230626,171000,125850910,5230,5230,5230,5230,0
20230626,170900,125850910,5230,5230,5230,5230,0
20230626,170800,125850910,5230,5230,5230,5230,0
20230626,170700,125850910,5230,5230,5230,5230,0
20230626,170600,125850910,5230,5230,5230,5230,0
20230626,170500,125850910,5230,5230,5230,5230,0
20230626,170400,125850910,5230,5230,5230,5230,0
20230626,170300,125850910,5230,5230,5230,5230,0
20230626,170200,125850910,5230,5230,5230,5230,0
20230626,170100,125850910,5230,5230,5230,5230,0
20230626,170000,125850910,5230,5230,5230,5230,542
20230626,165900,125850910,5230,5230,5230,5230,0
20230626,165800,125850910,5230,5230,5230,5230,0
20230626,165700,125850910,5230,5230,5230,5230,0
20230626,165600,125850910,5230,5230,5230,5230,0
20230626,165500,125850910,5230,5230,5230,5230,0
20230626,165400,125850910,5230,5230,5230,5230,0
20230626,165300,125850910,5230,5230,5230,5230,0
20230626,165200,125850910,5230,5230,5230,5230,0
20230626,165100,125850910,5230,5230,5230,5230,0
20230626,165000,125850910,5230,5230,5230,5230,0
20230626,164900,125850910,5230,5230,5230,5230,0
20230626,164800,125850910,5230,5230,5230,5230,0
20230626,164700,125850910,5230,5230,5230,5230,0
20230626,164600,125850910,5230,5230,5230,5230,0
20230626,164500,125850910,5230,5230,5230,5230,0
20230626,164400,125850910,5230,5230,5230,5230,0
20230626,164300,125850910,5230,5230,5230,5230,0
20230626,164200,125850910,5230,5230,5230,5230,0
20230626,164100,125850910,5230,5230,5230,5230,0
20230626,164000,125850910,5230,5230,5230,5230,0
20230626,163900,125850910,5230,5230,5230,5230,0
20230626,163800,125850910,5230,5230,5230,5230,0
20230626,163700,125850910,5230,5230,5230,5230,0
20230626,163600,125850910,5230,5230,5230,5230,0
20230626,163500,125850910,5230,5230,5230,5230,0
20230626,163400,125850910,5230,5230,5230,5230,0
20230626,163300,125850910,5230,5230,5230,5230,0
20230626,163200,125850910,5230,5230,5230,5230,0
20230626,163100,125850910,5230,5230,5230,5230,0
20230626,163000,125850910,5230,5230,5230,5230,542
20230626,162900,125850910,5230,5230,5230,5230,0
20230626,162800,125850910,5230,5230,5230,5230,0
20230626,162700,125850910,5230,5230,5230,5230,0
20230626,162600,125850910,5230,5230,5230,5230,0
20230626,162500,125850910,5230,5230,5230,5230,0
20230626,162400,125850910,5230,5230,5230,5230,0
20230626,162300,125850910,5230,5230,5230,5230,0
20230626,162200,125850910,5230,5230,5230,5230,0
20230626,162100,125850910,5230,5230,5230,5230,0
20230626,162000,125850910,5230,5230,5230,5230,0
20230626,161900,125850910,5230,5230,5230,5230,0
20230626,161800,125850910,5230,5230,5230,5230,0
20230626,161700,125850910,5230,5230,5230,5230,0
20230626,161600,125850910,5230,5230,5230,5230,0
20230626,161500,125850910,5230,5230,5230,5230,0
20230626,161400,125850910,5230,5230,5230,5230,0
20230626,161300,125850910,5230,5230,5230,5230,0
20230626,161200,125850910,5230,5230,5230,5230,0
20230626,161100,125850910,5230,5230,5230,5230,0
20230626,161000,125850910,5230,5230,5230,5230,0
20230626,160900,125850910,5230,5230,5230,5230,0
20230626,160800,125850910,5230,5230,5230,5230,0
20230626,160700,125850910,5230,5230,5230,5230,0
20230626,160600,125850910,5230,5230,5230,5230,0
20230626,160500,125850910,5230,5230,5230,5230,0
20230626,160400,125850910,5230,5230,5230,5230,0
20230626,160300,125850910,5230,5230,5230,5230,0
20230626,160200,125850910,5230,5230,5230,5230,0
20230626,160100,125850910,5230,5230,5230,5230,0
20230626,160000,125850910,5230,5230,5230,5230,542
20230626,155900,125850910,5230,5230,5230,5230,0
20230626,155800,125850910,5230,5230,5230,5230,0
20230626,155700,125850910,5230,5230,5230,5230,0
20230626,155600,125850910,5230,5230,5230,5230,0
20230626,155500,125850910,5230,5230,5230,5230,0
20230626,155400,125850910,5230,5230,5230,5230,0
20230626,155300,125850910,5230,5230,5230,5230,0
20230626,155200,125850910,5230,5230,5230,5230,0
20230626,155100,125850910,5230,5230,5230,5230,0
20230626,155000,125850910,5230,5230,5230,5230,0
20230626,154900,125850910,5230,5230,5230,5230,0
20230626,154800,125850910,5230,5230,5230,5230,0
20230626,154700,125850910,5230,5230,5230,5230,0
20230626,154600,125850910,5230,5230,5230,5230,0
20230626,154500,125850910,5230,5230,5230,5230,0
20230626,154400,125850910,5230,5230,5230,5230,0
20230626,154300,125850910,5230,5230,5230,5230,0
20230626,154200,125850910,5230,5230,5230,5230,0
20230626,154100,125850910,5230,5230,5230,5230,0
20230626,154000,125850910,5230,5230,5230,5230,0
20230626,153900,125850910,5230,5230,5230,5230,0
20230626,153800,125850910,5230,5230,5230,5230,0
20230626,153700,125850910,5230,5230,5230,5230,0
20230626,153600,125850910,5230,5230,5230,5230,0
20230626,153500,125850910,5230,5230,5230,5230,0
20230626,153400,125850910,5230,5230,5230,5230,0
20230626,153300,125850910,5230,5230,5230,5230,0
20230626,153200,125850910,5230,5230,5230,5230,0
20230626,153100,125850910,5230,5230,5230,5230,0
20230626,153000,125850910,5230,5230,5230,5230,1084
20230626,152900,123016250,5210,5210,5210,5210,0
20230626,152800,123016250,5210,5210,5210,5210,0
20230626,152700,123016250,5210,5210,5210,5210,0
20230626,152600,123016250,5210,5210,5210,5210,0
20230626,152500,123016250,5210,5210,5210,5210,0
20230626,152400,123016250,5210,5210,5210,5210,0
20230626,152300,123016250,5210,5210,5210,5210,0
20230626,152200,123016250,5210,5210,5210,5210,0
20230626,152100,123016250,5210,5210,5210,5210,0
20230626,152000,123016250,5210,5210,5210,5210,0
20230626,151900,123016250,5210,5220,5220,5170,1228
20230626,151800,116615170,5220,5220,5220,5170,98
20230626,151700,116106010,5230,5230,5230,5230,20
20230626,151600,116001410,5230,5230,5230,5230,0
20230626,151500,116001410,5230,5220,5230,5220,118
20230626,151400,115385250,5220,5220,5220,5210,142
20230626,151300,114644260,5210,5220,5220,5210,68
20230626,151200,114289400,5220,5210,5220,5210,45
20230626,151100,114054750,5220,5220,5220,5220,136
20230626,151000,113344830,5210,5220,5220,5210,50
20230626,150900,113084080,5220,5220,5220,5220,20
20230626,150800,112979680,5210,5220,5220,5210,45
20230626,150700,112745030,5220,5220,5220,5220,20
20230626,150600,112640630,5210,5220,5220,5210,45
20230626,150500,112405980,5220,5210,5220,5210,45
20230626,150400,112171330,5220,5220,5220,5220,20
20230626,150300,112066930,5210,5210,5210,5210,25
20230626,150200,111936680,5220,5220,5220,5220,20
20230626,150100,111832280,5220,5210,5220,5210,45
20230626,150000,111597630,5220,5220,5220,5220,20
20230626,145900,111493230,5220,5210,5220,5210,45
20230626,145800,111258580,5220,5220,5220,5220,20
20230626,145700,111154180,5210,5220,5220,5210,45
20230626,145600,110919530,5220,5220,5220,5220,20
20230626,145500,110815130,5210,5220,5220,5210,46
20230626,145400,110575270,5220,5220,5220,5220,20
20230626,145300,110470870,5210,5220,5220,5210,45
20230626,145200,110236220,5220,5210,5220,5210,45
20230626,145100,110001570,5220,5220,5220,5220,20
20230626,145000,109897170,5210,5220,5220,5210,45
20230626,144900,109662520,5220,5220,5220,5220,0
20230626,144800,109662520,5220,5210,5220,5210,45
20230626,144700,109427870,5220,5220,5220,5220,20
20230626,144600,109323470,5220,5210,5220,5210,45
20230626,144500,109088820,5220,5220,5220,5220,20
20230626,144400,108984420,5210,5220,5220,5210,45
20230626,144300,108749770,5220,5220,5220,5220,20
20230626,144200,108645370,5210,5220,5220,5210,45
20230626,144100,108410720,5220,5210,5220,5210,45
20230626,144000,108176070,5220,5220,5220,5220,20
20230626,143900,108071670,5220,5210,5220,5210,45
20230626,143800,107837020,5220,5220,5220,5220,20
20230626,143700,107732620,5210,5220,5220,5210,46
20230626,143600,107492760,5220,5220,5220,5220,0
20230626,143500,107492760,5220,5210,5220,5210,45
20230626,143400,107258110,5220,5220,5220,5220,20
20230626,143300,107153710,5220,5210,5220,5210,45
20230626,143200,106919060,5220,5220,5220,5220,20
20230626,143100,106814660,5210,5220,5220,5210,45
20230626,143000,106580010,5220,5220,5220,5220,20
20230626,142900,106475610,5210,5220,5220,5210,45
20230626,142800,106240960,5220,5210,5220,5210,45
20230626,142700,106006310,5220,5220,5220,5220,20
20230626,142600,105901910,5220,5210,5220,5210,45
20230626,142500,105667260,5220,5220,5220,5220,20
20230626,142400,105562860,5210,5220,5220,5210,45
20230626,142300,105328210,5220,5220,5220,5220,0
20230626,142200,105328210,5220,5210,5220,5210,45
20230626,142100,105093560,5220,5220,5220,5220,20
20230626,142000,104989160,5220,5210,5220,5210,45
20230626,141900,104754510,5220,5210,5220,5210,38
20230626,141800,104556330,5210,5220,5220,5210,45
20230626,141700,104321680,5220,5220,5220,5220,20
20230626,141600,104217280,5210,5220,5220,5210,46
20230626,141500,103977420,5220,5210,5220,5210,45
20230626,141400,103742770,5220,5220,5220,5220,20
20230626,141300,103638370,5220,5210,5220,5210,45
20230626,141200,103403720,5220,5220,5220,5220,20
20230626,141100,103299320,5210,5220,5220,5210,45
20230626,141000,103064670,5220,5220,5220,5220,20
20230626,140900,102960270,5210,5210,5210,5210,25
20230626,140800,102830020,5220,5220,5220,5220,20
20230626,140700,102725620,5220,5210,5220,5210,45
20230626,140600,102490970,5220,5220,5220,5220,20
20230626,140500,102386570,5210,5220,5220,5210,45
20230626,140400,102151920,5220,5210,5220,5210,45
20230626,140300,101917270,5220,5220,5220,5220,20
20230626,140200,101812870,5220,5210,5220,5210,45
20230626,140100,101578220,5220,5220,5220,5220,20
20230626,140000,101473820,5210,5220,5220,5210,45
20230626,135900,101239170,5220,5220,5220,5220,22
20230626,135800,101124330,5210,5220,5220,5210,45
20230626,135700,100889680,5220,5220,5220,5220,20
20230626,135600,100785280,5220,5220,5220,5220,84
20230626,135500,100346800,5230,5220,5230,5130,2020
20230626,135400,89933270,5230,5220,5230,5220,45
20230626,135300,89698170,5230,5230,5230,5230,20
20230626,135200,89593570,5220,5230,5230,5220,45
20230626,135100,89358470,5230,5220,5230,5220,45
20230626,135000,89123370,5230,5230,5230,5230,20
20230626,134900,89018770,5230,5220,5230,5220,45
20230626,134800,88783670,5230,5230,5230,5230,20
20230626,134700,88679070,5220,5230,5230,5220,145
20230626,134600,87921970,5230,5230,5230,5230,20
20230626,134500,87817370,5220,5230,5230,5220,45
20230626,134400,87582270,5230,5230,5230,5230,20
20230626,134300,87477670,5220,5230,5230,5220,45
20230626,134200,87242570,5230,5230,5230,5230,0
20230626,134100,87242570,5230,5220,5230,5220,45
20230626,134000,87007470,5230,5230,5230,5230,20
20230626,133900,86902870,5220,5230,5230,5220,45
20230626,133800,86667770,5230,5220,5230,5220,45
20230626,133700,86432670,5230,5230,5230,5230,20
20230626,133600,86328070,5230,5220,5230,5220,80
20230626,133500,85910270,5220,5230,5230,5220,25
20230626,133400,85779570,5220,5230,5230,5220,45
20230626,133300,85544470,5230,5230,5230,5230,20
20230626,133200,85439870,5230,5230,5230,5230,20
20230626,133100,85335270,5230,5230,5230,5230,20
20230626,133000,85230670,5230,5230,5230,5230,20
20230626,132900,85126070,5220,5220,5220,5220,81
20230626,132800,84703250,5230,5230,5230,5230,20
20230626,132700,84598650,5230,5220,5230,5220,371
20230626,132600,82661830,5210,5210,5210,5210,123
20230626,132500,82021000,5210,5200,5210,5200,45
20230626,132400,81786800,5210,5210,5210,5210,20
20230626,132300,81682600,5210,5200,5210,5200,45
20230626,132200,81448400,5210,5210,5210,5210,20
20230626,132100,81344200,5210,5210,5210,5210,20
20230626,132000,81240000,5210,5210,5210,5210,20
20230626,131900,81135800,5200,5210,5210,5200,21
20230626,131800,81026400,5210,5210,5210,5210,20
20230626,131700,80922200,5210,5210,5210,5210,20
20230626,131600,80818000,5210,5210,5210,5210,20
20230626,131500,80713800,5200,5200,5200,5200,5
20230626,131400,80687800,5210,5200,5210,5200,23
20230626,131300,80568000,5210,5210,5210,5210,20
20230626,131200,80463800,5210,5210,5210,5210,21
20230626,131100,80354390,5210,5210,5210,5210,21
20230626,131000,80244980,5210,5200,5210,5200,23
20230626,130900,80125180,5210,5210,5210,5210,20
20230626,130800,80020980,5210,5210,5210,5210,20
20230626,130700,79916780,5210,5210,5210,5210,20
20230626,130600,79812580,5200,5210,5210,5200,25
20230626,130500,79682380,5200,5200,5200,5200,22
20230626,130400,79567980,5200,5210,5210,5200,37
20230626,130300,79375230,5200,5200,5200,5200,5
20230626,130200,79349230,5200,5200,5200,5200,20
20230626,130100,79245230,5210,5210,5210,5210,20
20230626,130000,79141030,5210,5210,5210,5210,20
20230626,125900,79036830,5210,5200,5210,5200,45
20230626,125800,78802630,5210,5210,5210,5210,21
20230626,125700,78693220,5200,5200,5200,5200,26
20230626,125600,78558020,5200,5200,5200,5200,13
20230626,125500,78490420,5200,5210,5210,5200,32
20230626,125400,78323820,5200,5210,5210,5200,21
20230626,125300,78214420,5220,5220,5220,5220,40
20230626,125200,78005620,5220,5220,5220,5220,0
20230626,125100,78005620,5220,5220,5220,5220,39
20230626,125000,77802040,5210,5210,5210,5210,21
20230626,124900,77692630,5220,5220,5220,5220,0
20230626,124800,77692630,5220,5220,5220,5220,0
20230626,124700,77692630,5220,5220,5220,5220,29
20230626,124600,77541250,5210,5210,5210,5210,11
20230626,124500,77483940,5220,5220,5220,5220,35
20230626,124400,77301240,5210,5210,5210,5210,25
20230626,124300,77170990,5220,5220,5220,5220,0
20230626,124200,77170990,5220,5220,5220,5220,40
20230626,124100,76962190,5220,5220,5220,5220,0
20230626,124000,76962190,5220,5220,5220,5220,28
20230626,123900,76816030,5210,5210,5210,5210,12
20230626,123800,76753510,5210,5220,5220,5210,24
20230626,123700,76628270,5220,5220,5220,5220,20
20230626,123600,76523870,5220,5220,5220,5220,20
20230626,123500,76419470,5220,5220,5220,5220,0
20230626,123400,76419470,5220,5220,5220,5220,20
20230626,123300,76315070,5220,5210,5220,5210,36
20230626,123200,76127310,5220,5220,5220,5220,20
20230626,123100,76022910,5220,5220,5220,5220,20
20230626,123000,75918510,5220,5220,5220,5220,40
20230626,122900,75709710,5220,5220,5220,5220,20
20230626,122800,75605310,5220,5220,5220,5220,21
20230626,122700,75495690,5220,5220,5220,5220,20
20230626,122600,75391290,5220,5220,5220,5220,20
20230626,122500,75286890,5220,5220,5220,5220,20
20230626,122400,75182490,5220,5220,5220,5220,20
20230626,122300,75078090,5220,5220,5220,5220,40
20230626,122200,74869290,5220,5220,5220,5220,0
20230626,122100,74869290,5220,5220,5220,5220,0
20230626,122000,74869290,5220,5220,5220,5220,40
20230626,121900,74660490,5210,5220,5220,5210,81
20230626,121800,74238180,5220,5220,5220,5220,20
20230626,121700,74133780,5220,5220,5220,5220,20
20230626,121600,74029380,5210,5210,5210,5210,27
20230626,121500,73888710,5210,5210,5210,5210,20
20230626,121400,73784510,5210,5210,5210,5210,20
20230626,121300,73680310,5210,5210,5210,5210,20
20230626,121200,73576110,5210,5210,5210,5210,20
20230626,121100,73471910,5210,5210,5210,5210,40
20230626,121000,73263510,5210,5210,5210,5210,0
20230626,120900,73263510,5210,5210,5210,5210,64
20230626,120800,72930070,5200,5200,5200,5200,0
20230626,120700,72930070,5200,5200,5200,5200,25
20230626,120600,72800070,5200,5200,5200,5200,20
20230626,120500,72696070,5200,5190,5200,5190,45
20230626,120400,72462320,5200,5200,5200,5200,20
20230626,120300,72358320,5210,5210,5210,5210,40
20230626,120200,72149920,5210,5210,5210,5210,0
20230626,120100,72149920,5210,5220,5220,5210,40
20230626,120000,71941320,5220,5210,5220,5210,45
20230626,115900,71706670,5220,5230,5230,5220,64
20230626,115800,71372390,5230,5220,5230,5220,45
20230626,115700,71137290,5230,5230,5230,5230,20
20230626,115600,71032690,5220,5230,5230,5220,119
20230626,115500,70411310,5230,5230,5230,5230,0
20230626,115400,70411310,5230,5230,5230,5230,20
20230626,115300,70306710,5230,5230,5230,5230,20
20230626,115200,70202110,5230,5220,5230,5220,21
20230626,115100,70092290,5220,5230,5230,5220,21
20230626,115000,69982470,5220,5220,5220,5220,102
20230626,114900,69450030,5220,5220,5220,5220,20
20230626,114800,69345630,5210,5210,5210,5210,50
20230626,114700,69085130,5220,5220,5220,5220,0
20230626,114600,69085130,5220,5220,5220,5220,40
20230626,114500,68876330,5220,5220,5220,5220,20
20230626,114400,68771930,5220,5220,5220,5220,0
20230626,114300,68771930,5220,5230,5230,5220,55
20230626,114200,68484530,5230,5230,5230,5230,20
20230626,114100,68379930,5220,5220,5220,5220,25
20230626,114000,68249430,5230,5230,5230,5230,20
20230626,113900,68144830,5230,5220,5230,5220,45
20230626,113800,67909730,5230,5230,5230,5230,20
20230626,113700,67805130,5220,5230,5230,5220,45
20230626,113600,67570030,5230,5230,5230,5230,20
20230626,113500,67465430,5230,5230,5230,5230,20
20230626,113400,67360830,5230,5230,5230,5230,20
20230626,113300,67256230,5230,5220,5230,5220,89
20230626,113200,66791450,5220,5220,5220,5220,75
20230626,113100,66399950,5220,5220,5220,5220,20
20230626,113000,66295550,5220,5220,5220,5220,20
20230626,112900,66191150,5220,5220,5220,5220,20
20230626,112800,66086750,5210,5210,5210,5210,25
20230626,112700,65956500,5220,5220,5220,5220,20
20230626,112600,65852100,5210,5220,5220,5210,44
20230626,112500,65622660,5220,5220,5220,5220,20
20230626,112400,65518260,5220,5220,5220,5220,20
20230626,112300,65413860,5220,5210,5220,5210,31
20230626,112200,65252150,5220,5220,5220,5220,25
20230626,112100,65121650,5220,5220,5220,5220,20
20230626,112000,65017250,5220,5220,5220,5220,20
20230626,111900,64912850,5210,5220,5220,5210,40
20230626,111800,64704250,5220,5220,5220,5220,20
20230626,111700,64599850,5210,5220,5220,5210,46
20230626,111600,64359990,5210,5220,5220,5210,33
20230626,111500,64187860,5210,5220,5220,5210,45
20230626,111400,63953210,5210,5210,5210,5210,25
20230626,111300,63822960,5220,5220,5220,5220,20
20230626,111200,63718560,5220,5210,5220,5210,45
20230626,111100,63483910,5220,5220,5220,5220,20
20230626,111000,63379510,5220,5210,5220,5210,45
20230626,110900,63144860,5220,5220,5220,5220,20
20230626,110800,63040460,5210,5220,5220,5210,45
20230626,110700,62805810,5220,5220,5220,5220,20
20230626,110600,62701410,5210,5220,5220,5210,46
20230626,110500,62461550,5220,5220,5220,5220,20
20230626,110400,62357150,5210,5220,5220,5210,38
20230626,110300,62158970,5210,5220,5220,5210,45
20230626,110200,61924320,5210,5210,5210,5210,40
20230626,110100,61715920,5220,5220,5220,5220,0
20230626,110000,61715920,5220,5220,5220,5220,0
20230626,105900,61715920,5220,5210,5220,5210,54
20230626,105800,61434290,5210,5210,5210,5210,19
20230626,105700,61335300,5210,5220,5220,5210,13
20230626,105600,61267500,5220,5220,5220,5220,53
20230626,105500,60990840,5220,5220,5220,5220,33
20230626,105400,60818580,5220,5220,5220,5220,39
20230626,105300,60615000,5220,5220,5220,5150,503
20230626,105200,58021090,5230,5230,5230,5230,37
20230626,105100,57827580,5230,5200,5230,5200,175
20230626,105000,56917430,5190,5200,5200,5190,48
20230626,104900,56668080,5200,5200,5200,5200,40
20230626,104800,56460080,5190,5200,5200,5190,58
20230626,104700,56158730,5200,5200,5200,5200,9
20230626,104600,56111930,5190,5200,5200,5190,45
20230626,104500,55878180,5200,5200,5200,5200,3
20230626,104400,55862580,5190,5200,5200,5190,40
20230626,104300,55654830,5200,5200,5200,5200,13
20230626,104200,55587230,5200,5200,5200,5200,13
20230626,104100,55519630,5200,5200,5200,5200,16
20230626,104000,55436430,5200,5200,5200,5200,17
20230626,103900,55348030,5190,5180,5190,5180,237
20230626,103800,54119920,5180,5180,5180,5180,13
20230626,103700,54052580,5180,5180,5180,5180,297
20230626,103600,52514120,5180,5180,5180,5180,9
20230626,103500,52467500,5170,5180,5180,5170,45
20230626,103400,52234650,5180,5180,5180,5180,3
20230626,103300,52219110,5170,5180,5180,5170,31
20230626,103200,52058780,5180,5180,5180,5180,7
20230626,103100,52022520,5180,5180,5180,5180,25
20230626,103000,51893020,5180,5180,5180,5180,26
20230626,102900,51758340,5180,5180,5180,5180,0
20230626,102800,51758340,5180,5180,5180,5180,25
20230626,102700,51628840,5180,5180,5180,5180,0
20230626,102600,51628840,5180,5180,5180,5180,25
20230626,102500,51499340,5180,5180,5180,5180,5
20230626,102400,51473440,5180,5180,5180,5180,25
20230626,102300,51343940,5180,5180,5180,5180,25
20230626,102200,51214440,5180,5180,5180,5180,45
20230626,102100,50981340,5180,5180,5180,5180,0
20230626,102000,50981340,5180,5190,5190,5180,26
20230626,101900,50846650,5180,5180,5180,5180,25
20230626,101800,50717150,5190,5190,5190,5190,0
20230626,101700,50717150,5190,5190,5190,5190,4
20230626,101600,50696390,5190,5190,5190,5190,2
20230626,101500,50686010,5190,5190,5190,5140,7124
20230626,101400,13967130,5190,5190,5190,5190,0
20230626,101300,13967130,5190,5190,5190,5190,25
20230626,101200,13837380,5190,5190,5190,5190,0
20230626,101100,13837380,5190,5190,5190,5190,25
20230626,101000,13707630,5190,5190,5190,5190,0
20230626,100900,13707630,5190,5190,5190,5190,25
20230626,100800,13577880,5190,5190,5190,5190,25
20230626,100700,13448130,5190,5190,5190,5190,0
20230626,100600,13448130,5190,5190,5190,5190,25
20230626,100500,13318380,5190,5190,5190,5190,0
20230626,100400,13318380,5190,5190,5190,5190,25
20230626,100300,13188630,5190,5190,5190,5190,0
20230626,100200,13188630,5190,5190,5190,5190,25
20230626,100100,13058880,5190,5190,5190,5190,0
20230626,100000,13058880,5190,5190,5190,5190,60
20230626,095900,12747480,5190,5190,5190,5190,0
20230626,095800,12747480,5190,5190,5190,5190,30
20230626,095700,12591780,5190,5190,5190,5190,43
20230626,095600,12368610,5200,5200,5200,5200,0
20230626,095500,12368610,5200,5200,5200,5200,9
20230626,095400,12321810,5210,5210,5210,5210,0
20230626,095300,12321810,5210,5210,5210,5210,21
20230626,095200,12212400,5220,5220,5220,5220,0
20230626,095100,12212400,5220,5220,5220,5220,7
20230626,095000,12175860,5230,5230,5230,5230,0
20230626,094900,12175860,5230,5230,5230,5230,6
20230626,094800,12144480,5230,5230,5230,5230,0
20230626,094700,12144480,5230,5230,5230,5230,25
20230626,094600,12013730,5230,5230,5230,5230,45
20230626,094500,11778380,5230,5230,5230,5230,30
20230626,094400,11621480,5230,5230,5230,5230,32
20230626,094300,11454120,5230,5240,5240,5230,14
20230626,094200,11380870,5230,5230,5230,5230,26
20230626,094100,11244890,5230,5230,5230,5230,1
20230626,094000,11239660,5230,5230,5230,5230,26
20230626,093900,11103680,5230,5230,5230,5230,1
20230626,093800,11098450,5230,5230,5230,5230,25
20230626,093700,10967700,5240,5230,5240,5230,2
20230626,093600,10957230,5230,5230,5230,5230,25
20230626,093500,10826480,5230,5230,5230,5230,25
20230626,093400,10695730,5230,5240,5240,5230,56
20230626,093300,10402300,5240,5240,5240,5240,26
20230626,093200,10266060,5240,5240,5240,5240,0
20230626,093100,10266060,5240,5240,5240,5240,26
20230626,093000,10129820,5250,5240,5250,5240,4
20230626,092900,10108830,5240,5240,5240,5240,25
20230626,092800,9977830,5240,5240,5240,5240,6
20230626,092700,9946390,5240,5240,5240,5240,1
20230626,092600,9941150,5240,5240,5240,5240,81
20230626,092500,9516710,5240,5240,5240,5240,0
20230626,092400,9516710,5240,5210,5240,5210,100
20230626,092300,8994880,5200,5170,5200,5170,200
20230626,092200,7955790,5160,5160,5160,5160,0
20230626,092100,7955790,5160,5160,5160,5160,2
20230626,092000,7945470,5160,5160,5160,5160,1
20230626,091900,7940310,5160,5160,5160,5160,0
20230626,091800,7940310,5160,5160,5160,5160,1
20230626,091700,7935150,5160,5160,5160,5160,16
20230626,091600,7852590,5220,5220,5220,5220,0
20230626,091500,7852590,5220,5220,5220,5220,400
20230626,091400,5764590,5160,5160,5160,5160,0
20230626,091300,5764590,5160,5160,5160,5160,67
20230626,091200,5418870,5160,5160,5160,5160,0
20230626,091100,5418870,5160,5160,5160,5160,0
20230626,091000,5418870,5160,5160,5160,5160,3
20230626,090900,5403390,5160,5170,5250,5160,1005
20230626,090800,196870,5160,5160,5160,5160,21
20230626,090700,88510,5160,5170,5170,5160,5
20230626,090600,62690,5250,5220,5250,5220,10
20230626,090500,10340,5170,5170,5170,5170,0
20230626,090400,10340,5170,5170,5170,5170,0
20230626,090300,10340,5170,5170,5170,5170,0
20230626,090200,10340,5170,5170,5170,5170,0
20230626,090100,10340,5170,5170,5170,5170,0
20230626,090000,10340,5170,5170,5170,5170,2