KissMeData/024090/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190100,211598450,12310,12310,12310,12310,112
20230626,190000,211598450,12310,12310,12310,12310,0
20230626,185900,211598450,12310,12310,12310,12310,0
20230626,185800,211598450,12310,12310,12310,12310,0
20230626,185700,211598450,12310,12310,12310,12310,0
20230626,185600,211598450,12310,12310,12310,12310,0
20230626,185500,211598450,12310,12310,12310,12310,0
20230626,185400,211598450,12310,12310,12310,12310,0
20230626,185300,211598450,12310,12310,12310,12310,0
20230626,185200,211598450,12310,12310,12310,12310,0
20230626,185100,211598450,12310,12310,12310,12310,0
20230626,185000,211598450,12310,12310,12310,12310,0
20230626,184900,211598450,12310,12310,12310,12310,0
20230626,184800,211598450,12310,12310,12310,12310,0
20230626,184700,211598450,12310,12310,12310,12310,0
20230626,184600,211598450,12310,12310,12310,12310,0
20230626,184500,211598450,12310,12310,12310,12310,0
20230626,184400,211598450,12310,12310,12310,12310,0
20230626,184300,211598450,12310,12310,12310,12310,0
20230626,184200,211598450,12310,12310,12310,12310,0
20230626,184100,211598450,12310,12310,12310,12310,0
20230626,184000,211598450,12310,12310,12310,12310,0
20230626,183900,211598450,12310,12310,12310,12310,0
20230626,183800,211598450,12310,12310,12310,12310,0
20230626,183700,211598450,12310,12310,12310,12310,0
20230626,183600,211598450,12310,12310,12310,12310,0
20230626,183500,211598450,12310,12310,12310,12310,0
20230626,183400,211598450,12310,12310,12310,12310,0
20230626,183300,211598450,12310,12310,12310,12310,0
20230626,183200,211598450,12310,12310,12310,12310,0
20230626,183100,211598450,12310,12310,12310,12310,112
20230626,183000,211598450,12310,12310,12310,12310,0
20230626,182900,211598450,12310,12310,12310,12310,0
20230626,182800,211598450,12310,12310,12310,12310,0
20230626,182700,211598450,12310,12310,12310,12310,0
20230626,182600,211598450,12310,12310,12310,12310,0
20230626,182500,211598450,12310,12310,12310,12310,0
20230626,182400,211598450,12310,12310,12310,12310,0
20230626,182300,211598450,12310,12310,12310,12310,0
20230626,182200,211598450,12310,12310,12310,12310,0
20230626,182100,211598450,12310,12310,12310,12310,0
20230626,182000,211598450,12310,12310,12310,12310,0
20230626,181900,211598450,12310,12310,12310,12310,0
20230626,181800,211598450,12310,12310,12310,12310,0
20230626,181700,211598450,12310,12310,12310,12310,0
20230626,181600,211598450,12310,12310,12310,12310,0
20230626,181500,211598450,12310,12310,12310,12310,0
20230626,181400,211598450,12310,12310,12310,12310,0
20230626,181300,211598450,12310,12310,12310,12310,0
20230626,181200,211598450,12310,12310,12310,12310,0
20230626,181100,211598450,12310,12310,12310,12310,0
20230626,181000,211598450,12310,12310,12310,12310,0
20230626,180900,211598450,12310,12310,12310,12310,0
20230626,180800,211598450,12310,12310,12310,12310,0
20230626,180700,211598450,12310,12310,12310,12310,0
20230626,180600,211598450,12310,12310,12310,12310,0
20230626,180500,211598450,12310,12310,12310,12310,0
20230626,180400,211598450,12310,12310,12310,12310,0
20230626,180300,211598450,12310,12310,12310,12310,0
20230626,180200,211598450,12310,12310,12310,12310,0
20230626,180100,211598450,12310,12310,12310,12310,112
20230626,180000,211598450,12310,12310,12310,12310,0
20230626,175900,211598450,12310,12310,12310,12310,0
20230626,175800,211598450,12310,12310,12310,12310,0
20230626,175700,211598450,12310,12310,12310,12310,0
20230626,175600,211598450,12310,12310,12310,12310,0
20230626,175500,211598450,12310,12310,12310,12310,0
20230626,175400,211598450,12310,12310,12310,12310,0
20230626,175300,211598450,12310,12310,12310,12310,0
20230626,175200,211598450,12310,12310,12310,12310,0
20230626,175100,211598450,12310,12310,12310,12310,0
20230626,175000,211598450,12310,12310,12310,12310,0
20230626,174900,211598450,12310,12310,12310,12310,0
20230626,174800,211598450,12310,12310,12310,12310,0
20230626,174700,211598450,12310,12310,12310,12310,0
20230626,174600,211598450,12310,12310,12310,12310,0
20230626,174500,211598450,12310,12310,12310,12310,0
20230626,174400,211598450,12310,12310,12310,12310,0
20230626,174300,211598450,12310,12310,12310,12310,0
20230626,174200,211598450,12310,12310,12310,12310,0
20230626,174100,211598450,12310,12310,12310,12310,0
20230626,174000,211598450,12310,12310,12310,12310,0
20230626,173900,211598450,12310,12310,12310,12310,0
20230626,173800,211598450,12310,12310,12310,12310,0
20230626,173700,211598450,12310,12310,12310,12310,0
20230626,173600,211598450,12310,12310,12310,12310,0
20230626,173500,211598450,12310,12310,12310,12310,0
20230626,173400,211598450,12310,12310,12310,12310,0
20230626,173300,211598450,12310,12310,12310,12310,0
20230626,173200,211598450,12310,12310,12310,12310,0
20230626,173100,211598450,12310,12310,12310,12310,112
20230626,173000,211598450,12310,12310,12310,12310,0
20230626,172900,211598450,12310,12310,12310,12310,0
20230626,172800,211598450,12310,12310,12310,12310,0
20230626,172700,211598450,12310,12310,12310,12310,0
20230626,172600,211598450,12310,12310,12310,12310,0
20230626,172500,211598450,12310,12310,12310,12310,0
20230626,172400,211598450,12310,12310,12310,12310,0
20230626,172300,211598450,12310,12310,12310,12310,0
20230626,172200,211598450,12310,12310,12310,12310,0
20230626,172100,211598450,12310,12310,12310,12310,0
20230626,172000,211598450,12310,12310,12310,12310,0
20230626,171900,211598450,12310,12310,12310,12310,0
20230626,171800,211598450,12310,12310,12310,12310,0
20230626,171700,211598450,12310,12310,12310,12310,0
20230626,171600,211598450,12310,12310,12310,12310,0
20230626,171500,211598450,12310,12310,12310,12310,0
20230626,171400,211598450,12310,12310,12310,12310,0
20230626,171300,211598450,12310,12310,12310,12310,0
20230626,171200,211598450,12310,12310,12310,12310,0
20230626,171100,211598450,12310,12310,12310,12310,0
20230626,171000,211598450,12310,12310,12310,12310,0
20230626,170900,211598450,12310,12310,12310,12310,0
20230626,170800,211598450,12310,12310,12310,12310,0
20230626,170700,211598450,12310,12310,12310,12310,0
20230626,170600,211598450,12310,12310,12310,12310,0
20230626,170500,211598450,12310,12310,12310,12310,0
20230626,170400,211598450,12310,12310,12310,12310,0
20230626,170300,211598450,12310,12310,12310,12310,0
20230626,170200,211598450,12310,12310,12310,12310,0
20230626,170100,211598450,12310,12310,12310,12310,112
20230626,170000,211598450,12310,12310,12310,12310,0
20230626,165900,211598450,12310,12310,12310,12310,0
20230626,165800,211598450,12310,12310,12310,12310,0
20230626,165700,211598450,12310,12310,12310,12310,0
20230626,165600,211598450,12310,12310,12310,12310,0
20230626,165500,211598450,12310,12310,12310,12310,0
20230626,165400,211598450,12310,12310,12310,12310,0
20230626,165300,211598450,12310,12310,12310,12310,0
20230626,165200,211598450,12310,12310,12310,12310,0
20230626,165100,211598450,12310,12310,12310,12310,0
20230626,165000,211598450,12310,12310,12310,12310,0
20230626,164900,211598450,12310,12310,12310,12310,0
20230626,164800,211598450,12310,12310,12310,12310,0
20230626,164700,211598450,12310,12310,12310,12310,0
20230626,164600,211598450,12310,12310,12310,12310,0
20230626,164500,211598450,12310,12310,12310,12310,0
20230626,164400,211598450,12310,12310,12310,12310,0
20230626,164300,211598450,12310,12310,12310,12310,0
20230626,164200,211598450,12310,12310,12310,12310,0
20230626,164100,211598450,12310,12310,12310,12310,0
20230626,164000,211598450,12310,12310,12310,12310,0
20230626,163900,211598450,12310,12310,12310,12310,0
20230626,163800,211598450,12310,12310,12310,12310,0
20230626,163700,211598450,12310,12310,12310,12310,0
20230626,163600,211598450,12310,12310,12310,12310,0
20230626,163500,211598450,12310,12310,12310,12310,0
20230626,163400,211598450,12310,12310,12310,12310,0
20230626,163300,211598450,12310,12310,12310,12310,0
20230626,163200,211598450,12310,12310,12310,12310,0
20230626,163100,211598450,12310,12310,12310,12310,112
20230626,163000,211598450,12310,12310,12310,12310,0
20230626,162900,211598450,12310,12310,12310,12310,0
20230626,162800,211598450,12310,12310,12310,12310,0
20230626,162700,211598450,12310,12310,12310,12310,0
20230626,162600,211598450,12310,12310,12310,12310,0
20230626,162500,211598450,12310,12310,12310,12310,0
20230626,162400,211598450,12310,12310,12310,12310,0
20230626,162300,211598450,12310,12310,12310,12310,0
20230626,162200,211598450,12310,12310,12310,12310,0
20230626,162100,211598450,12310,12310,12310,12310,0
20230626,162000,211598450,12310,12310,12310,12310,0
20230626,161900,211598450,12310,12310,12310,12310,0
20230626,161800,211598450,12310,12310,12310,12310,0
20230626,161700,211598450,12310,12310,12310,12310,0
20230626,161600,211598450,12310,12310,12310,12310,0
20230626,161500,211598450,12310,12310,12310,12310,0
20230626,161400,211598450,12310,12310,12310,12310,0
20230626,161300,211598450,12310,12310,12310,12310,0
20230626,161200,211598450,12310,12310,12310,12310,0
20230626,161100,211598450,12310,12310,12310,12310,0
20230626,161000,211598450,12310,12310,12310,12310,0
20230626,160900,211598450,12310,12310,12310,12310,0
20230626,160800,211598450,12310,12310,12310,12310,0
20230626,160700,211598450,12310,12310,12310,12310,0
20230626,160600,211598450,12310,12310,12310,12310,0
20230626,160500,211598450,12310,12310,12310,12310,0
20230626,160400,211598450,12310,12310,12310,12310,0
20230626,160300,211598450,12310,12310,12310,12310,0
20230626,160200,211598450,12310,12310,12310,12310,0
20230626,160100,211598450,12310,12310,12310,12310,112
20230626,160000,211598450,12310,12310,12310,12310,0
20230626,155900,211598450,12310,12310,12310,12310,0
20230626,155800,211598450,12310,12310,12310,12310,0
20230626,155700,211598450,12310,12310,12310,12310,0
20230626,155600,211598450,12310,12310,12310,12310,0
20230626,155500,211598450,12310,12310,12310,12310,0
20230626,155400,211598450,12310,12310,12310,12310,0
20230626,155300,211598450,12310,12310,12310,12310,0
20230626,155200,211598450,12310,12310,12310,12310,0
20230626,155100,211598450,12310,12310,12310,12310,0
20230626,155000,211598450,12310,12310,12310,12310,0
20230626,154900,211598450,12310,12310,12310,12310,0
20230626,154800,211598450,12310,12310,12310,12310,0
20230626,154700,211598450,12310,12310,12310,12310,0
20230626,154600,211598450,12310,12310,12310,12310,0
20230626,154500,211598450,12310,12310,12310,12310,0
20230626,154400,211598450,12310,12310,12310,12310,0
20230626,154300,211598450,12310,12310,12310,12310,0
20230626,154200,211598450,12310,12310,12310,12310,0
20230626,154100,211598450,12310,12310,12310,12310,0
20230626,154000,211598450,12310,12310,12310,12310,0
20230626,153900,211598450,12310,12310,12310,12310,0
20230626,153800,211598450,12310,12310,12310,12310,0
20230626,153700,211598450,12310,12310,12310,12310,0
20230626,153600,211598450,12310,12310,12310,12310,0
20230626,153500,211598450,12310,12310,12310,12310,0
20230626,153400,211598450,12310,12310,12310,12310,0
20230626,153300,211598450,12310,12310,12310,12310,0
20230626,153200,211598450,12310,12310,12310,12310,0
20230626,153100,211598450,12310,12310,12310,12310,112
20230626,153000,211598450,12310,12310,12310,12310,112
20230626,152900,210219730,12310,12310,12310,12310,0
20230626,152800,210219730,12310,12310,12310,12310,0
20230626,152700,210219730,12310,12310,12310,12310,0
20230626,152600,210219730,12310,12310,12310,12310,0
20230626,152500,210219730,12310,12310,12310,12310,0
20230626,152400,210219730,12310,12310,12310,12310,0
20230626,152300,210219730,12310,12310,12310,12310,0
20230626,152200,210219730,12310,12310,12310,12310,0
20230626,152100,210219730,12310,12310,12310,12310,0
20230626,152000,210219730,12310,12310,12310,12310,0
20230626,151900,210219730,12310,12310,12310,12310,0
20230626,151800,210219730,12310,12310,12310,12280,3
20230626,151700,210182830,12290,12290,12290,12290,0
20230626,151600,210182830,12290,12290,12290,12290,0
20230626,151500,210182830,12290,12290,12290,12290,0
20230626,151400,210182830,12290,12290,12290,12290,0
20230626,151300,210182830,12290,12290,12290,12290,0
20230626,151200,210182830,12290,12290,12290,12290,0
20230626,151100,210182830,12290,12290,12290,12290,0
20230626,151000,210182830,12290,12290,12290,12290,12
20230626,150900,210035350,12300,12300,12300,12300,0
20230626,150800,210035350,12300,12300,12300,12300,0
20230626,150700,210035350,12300,12300,12300,12300,0
20230626,150600,210035350,12300,12300,12300,12300,0
20230626,150500,210035350,12300,12300,12300,12300,0
20230626,150400,210035350,12300,12300,12300,12300,0
20230626,150300,210035350,12300,12300,12300,12300,0
20230626,150200,210035350,12300,12300,12300,12300,0
20230626,150100,210035350,12300,12300,12300,12300,26
20230626,150000,209715550,12290,12290,12290,12290,543
20230626,145900,203042080,12290,12290,12290,12290,271
20230626,145800,199711490,12260,12260,12260,12260,0
20230626,145700,199711490,12260,12260,12260,12260,3
20230626,145600,199674710,12290,12290,12290,12290,0
20230626,145500,199674710,12290,12290,12290,12290,0
20230626,145400,199674710,12290,12290,12290,12290,0
20230626,145300,199674710,12290,12290,12290,12290,0
20230626,145200,199674710,12290,12290,12290,12290,0
20230626,145100,199674710,12290,12290,12290,12290,0
20230626,145000,199674710,12290,12290,12290,12290,1
20230626,144900,199662420,12260,12260,12260,12260,0
20230626,144800,199662420,12260,12290,12290,12260,11
20230626,144700,199527260,12260,12260,12260,12260,0
20230626,144600,199527260,12260,12260,12260,12260,0
20230626,144500,199527260,12260,12260,12260,12260,0
20230626,144400,199527260,12260,12260,12260,12260,0
20230626,144300,199527260,12260,12260,12260,12260,0
20230626,144200,199527260,12260,12260,12260,12260,0
20230626,144100,199527260,12260,12260,12260,12260,1
20230626,144000,199515000,12290,12290,12290,12290,0
20230626,143900,199515000,12290,12290,12290,12290,0
20230626,143800,199515000,12290,12290,12290,12290,0
20230626,143700,199515000,12290,12290,12290,12290,1
20230626,143600,199502710,12290,12290,12290,12290,7
20230626,143500,199416680,12290,12290,12290,12290,40
20230626,143400,198925080,12260,12260,12260,12260,0
20230626,143300,198925080,12260,12260,12260,12260,0
20230626,143200,198925080,12260,12260,12260,12260,0
20230626,143100,198925080,12260,12260,12260,12260,1
20230626,143000,198912820,12290,12290,12290,12290,2
20230626,142900,198888240,12290,12280,12290,12280,7
20230626,142800,198802270,12290,12290,12290,12290,0
20230626,142700,198802270,12290,12290,12290,12290,0
20230626,142600,198802270,12290,12290,12290,12290,0
20230626,142500,198802270,12290,12290,12290,12290,0
20230626,142400,198802270,12290,12290,12290,12290,0
20230626,142300,198802270,12290,12290,12290,12290,0
20230626,142200,198802270,12290,12290,12290,12290,0
20230626,142100,198802270,12290,12290,12290,12290,0
20230626,142000,198802270,12290,12290,12290,12290,0
20230626,141900,198802270,12290,12290,12290,12290,19
20230626,141800,198568760,12290,12290,12290,12290,54
20230626,141700,197905100,12290,12290,12290,12290,0
20230626,141600,197905100,12290,12290,12290,12290,0
20230626,141500,197905100,12290,12290,12290,12290,0
20230626,141400,197905100,12290,12290,12290,12290,0
20230626,141300,197905100,12290,12290,12290,12290,9
20230626,141200,197794490,12290,12290,12290,12290,0
20230626,141100,197794490,12290,12290,12290,12290,0
20230626,141000,197794490,12290,12290,12290,12290,0
20230626,140900,197794490,12290,12290,12290,12290,0
20230626,140800,197794490,12290,12290,12290,12290,0
20230626,140700,197794490,12290,12290,12290,12290,0
20230626,140600,197794490,12290,12290,12290,12290,0
20230626,140500,197794490,12290,12290,12290,12290,0
20230626,140400,197794490,12290,12290,12290,12290,0
20230626,140300,197794490,12290,12290,12290,12290,0
20230626,140200,197794490,12290,12290,12290,12290,0
20230626,140100,197794490,12290,12290,12290,12290,0
20230626,140000,197794490,12290,12290,12290,12290,0
20230626,135900,197794490,12290,12290,12290,12290,0
20230626,135800,197794490,12290,12290,12290,12290,0
20230626,135700,197794490,12290,12290,12290,12290,0
20230626,135600,197794490,12290,12290,12290,12290,0
20230626,135500,197794490,12290,12290,12290,12290,0
20230626,135400,197794490,12290,12290,12290,12290,0
20230626,135300,197794490,12290,12290,12290,12290,0
20230626,135200,197794490,12290,12290,12290,12290,0
20230626,135100,197794490,12290,12290,12290,12290,1
20230626,135000,197782200,12290,12290,12290,12290,0
20230626,134900,197782200,12290,12290,12290,12290,0
20230626,134800,197782200,12290,12290,12290,12290,0
20230626,134700,197782200,12290,12290,12290,12290,0
20230626,134600,197782200,12290,12290,12290,12290,0
20230626,134500,197782200,12290,12290,12290,12290,5
20230626,134400,197720750,12290,12290,12290,12290,0
20230626,134300,197720750,12290,12290,12290,12290,0
20230626,134200,197720750,12290,12290,12290,12290,0
20230626,134100,197720750,12290,12290,12290,12290,0
20230626,134000,197720750,12290,12290,12290,12290,0
20230626,133900,197720750,12290,12290,12290,12290,0
20230626,133800,197720750,12290,12290,12290,12290,0
20230626,133700,197720750,12290,12290,12290,12290,5
20230626,133600,197659300,12290,12290,12290,12290,0
20230626,133500,197659300,12290,12280,12290,12280,500
20230626,133400,191514810,12280,12270,12280,12270,17
20230626,133300,191306070,12250,12250,12250,12250,0
20230626,133200,191306070,12250,12250,12250,12250,1
20230626,133100,191293820,12250,12270,12270,12250,40
20230626,133000,190803400,12280,12280,12280,12280,0
20230626,132900,190803400,12280,12280,12280,12280,0
20230626,132800,190803400,12280,12280,12280,12280,0
20230626,132700,190803400,12280,12280,12280,12280,0
20230626,132600,190803400,12280,12280,12280,12280,0
20230626,132500,190803400,12280,12280,12280,12280,4
20230626,132400,190754280,12270,12270,12270,12270,0
20230626,132300,190754280,12270,12270,12270,12270,0
20230626,132200,190754280,12270,12270,12270,12270,0
20230626,132100,190754280,12270,12270,12270,12270,0
20230626,132000,190754280,12270,12270,12270,12270,0
20230626,131900,190754280,12270,12270,12270,12270,0
20230626,131800,190754280,12270,12270,12270,12270,0
20230626,131700,190754280,12270,12270,12270,12270,0
20230626,131600,190754280,12270,12270,12270,12270,0
20230626,131500,190754280,12270,12270,12270,12270,0
20230626,131400,190754280,12270,12270,12270,12270,0
20230626,131300,190754280,12270,12270,12270,12270,0
20230626,131200,190754280,12270,12270,12270,12270,0
20230626,131100,190754280,12270,12270,12270,12270,0
20230626,131000,190754280,12270,12270,12270,12270,0
20230626,130900,190754280,12270,12270,12270,12270,0
20230626,130800,190754280,12270,12270,12270,12270,0
20230626,130700,190754280,12270,12270,12270,12270,0
20230626,130600,190754280,12270,12270,12270,12270,0
20230626,130500,190754280,12270,12270,12270,12270,0
20230626,130400,190754280,12270,12270,12270,12270,0
20230626,130300,190754280,12270,12290,12290,12270,129
20230626,130200,189171150,12290,12290,12290,12290,0
20230626,130100,189171150,12290,12290,12290,12290,1
20230626,130000,189158860,12290,12290,12290,12290,0
20230626,125900,189158860,12290,12290,12290,12290,0
20230626,125800,189158860,12290,12280,12290,12280,45
20230626,125700,188605910,12270,12270,12270,12270,0
20230626,125600,188605910,12270,12270,12270,12270,0
20230626,125500,188605910,12270,12250,12270,12250,45
20230626,125400,188053980,12270,12270,12270,12270,0
20230626,125300,188053980,12270,12270,12270,12270,0
20230626,125200,188053980,12270,12270,12270,12270,0
20230626,125100,188053980,12270,12270,12270,12270,0
20230626,125000,188053980,12270,12270,12270,12270,17
20230626,124900,187845390,12270,12270,12270,12270,0
20230626,124800,187845390,12270,12270,12270,12270,10
20230626,124700,187722690,12270,12270,12270,12270,1
20230626,124600,187710420,12270,12270,12270,12270,0
20230626,124500,187710420,12270,12270,12270,12270,0
20230626,124400,187710420,12270,12250,12270,12250,31
20230626,124300,187330650,12250,12250,12250,12250,0
20230626,124200,187330650,12250,12250,12250,12250,0
20230626,124100,187330650,12250,12250,12250,12250,0
20230626,124000,187330650,12250,12250,12250,12250,0
20230626,123900,187330650,12250,12250,12250,12250,50
20230626,123800,186718150,12270,12270,12270,12270,0
20230626,123700,186718150,12270,12270,12270,12270,0
20230626,123600,186718150,12270,12270,12270,12270,0
20230626,123500,186718150,12270,12270,12270,12270,0
20230626,123400,186718150,12270,12270,12270,12270,0
20230626,123300,186718150,12270,12270,12270,12270,0
20230626,123200,186718150,12270,12270,12270,12270,0
20230626,123100,186718150,12270,12270,12270,12270,0
20230626,123000,186718150,12270,12270,12270,12270,0
20230626,122900,186718150,12270,12270,12270,12270,0
20230626,122800,186718150,12270,12270,12270,12270,0
20230626,122700,186718150,12270,12270,12270,12270,0
20230626,122600,186718150,12270,12270,12270,12270,0
20230626,122500,186718150,12270,12270,12270,12270,10
20230626,122400,186595450,12270,12270,12270,12270,0
20230626,122300,186595450,12270,12270,12270,12270,0
20230626,122200,186595450,12270,12270,12270,12270,0
20230626,122100,186595450,12270,12270,12270,12270,0
20230626,122000,186595450,12270,12270,12270,12270,0
20230626,121900,186595450,12270,12270,12270,12270,0
20230626,121800,186595450,12270,12270,12270,12270,0
20230626,121700,186595450,12270,12270,12270,12270,0
20230626,121600,186595450,12270,12270,12270,12270,0
20230626,121500,186595450,12270,12260,12270,12260,40
20230626,121400,186104660,12260,12260,12260,12260,0
20230626,121300,186104660,12260,12260,12260,12260,0
20230626,121200,186104660,12260,12260,12260,12260,0
20230626,121100,186104660,12260,12260,12260,12260,0
20230626,121000,186104660,12260,12260,12260,12260,0
20230626,120900,186104660,12260,12260,12260,12260,0
20230626,120800,186104660,12260,12260,12260,12260,0
20230626,120700,186104660,12260,12260,12260,12260,0
20230626,120600,186104660,12260,12260,12260,12260,0
20230626,120500,186104660,12260,12260,12260,12260,0
20230626,120400,186104660,12260,12260,12260,12260,0
20230626,120300,186104660,12260,12260,12260,12260,0
20230626,120200,186104660,12260,12260,12260,12260,0
20230626,120100,186104660,12260,12260,12260,12260,1
20230626,120000,186092400,12230,12230,12230,12230,0
20230626,115900,186092400,12230,12230,12230,12230,0
20230626,115800,186092400,12230,12230,12230,12230,0
20230626,115700,186092400,12230,12230,12230,12230,0
20230626,115600,186092400,12230,12230,12230,12230,0
20230626,115500,186092400,12230,12230,12230,12230,0
20230626,115400,186092400,12230,12230,12230,12230,0
20230626,115300,186092400,12230,12260,12260,12230,3
20230626,115200,186055650,12270,12270,12270,12270,0
20230626,115100,186055650,12270,12270,12270,12270,0
20230626,115000,186055650,12270,12270,12270,12270,0
20230626,114900,186055650,12270,12270,12270,12270,0
20230626,114800,186055650,12270,12270,12270,12270,4
20230626,114700,186006570,12270,12270,12270,12270,0
20230626,114600,186006570,12270,12270,12270,12270,0
20230626,114500,186006570,12270,12270,12270,12270,0
20230626,114400,186006570,12270,12270,12270,12270,0
20230626,114300,186006570,12270,12270,12270,12270,0
20230626,114200,186006570,12270,12280,12280,12270,102
20230626,114100,184755010,12270,12270,12270,12270,0
20230626,114000,184755010,12270,12270,12270,12270,0
20230626,113900,184755010,12270,12270,12270,12270,0
20230626,113800,184755010,12270,12270,12270,12270,0
20230626,113700,184755010,12270,12270,12270,12270,0
20230626,113600,184755010,12270,12270,12270,12270,0
20230626,113500,184755010,12270,12270,12270,12270,0
20230626,113400,184755010,12270,12270,12270,12270,0
20230626,113300,184755010,12270,12270,12270,12270,9
20230626,113200,184644580,12270,12270,12270,12270,0
20230626,113100,184644580,12270,12270,12270,12270,0
20230626,113000,184644580,12270,12270,12270,12270,1
20230626,112900,184632310,12290,12290,12290,12290,0
20230626,112800,184632310,12290,12290,12290,12290,0
20230626,112700,184632310,12290,12290,12290,12290,0
20230626,112600,184632310,12290,12290,12290,12290,0
20230626,112500,184632310,12290,12290,12290,12290,0
20230626,112400,184632310,12290,12290,12290,12290,0
20230626,112300,184632310,12290,12290,12290,12290,4
20230626,112200,184583150,12280,12280,12280,12280,5
20230626,112100,184521750,12290,12290,12290,12290,0
20230626,112000,184521750,12290,12290,12290,12290,0
20230626,111900,184521750,12290,12290,12290,12290,0
20230626,111800,184521750,12290,12290,12290,12290,0
20230626,111700,184521750,12290,12290,12290,12290,0
20230626,111600,184521750,12290,12290,12290,12290,0
20230626,111500,184521750,12290,12290,12290,12290,0
20230626,111400,184521750,12290,12290,12290,12290,0
20230626,111300,184521750,12290,12290,12290,12290,0
20230626,111200,184521750,12290,12290,12290,12290,0
20230626,111100,184521750,12290,12290,12290,12290,0
20230626,111000,184521750,12290,12290,12290,12290,0
20230626,110900,184521750,12290,12290,12290,12290,0
20230626,110800,184521750,12290,12290,12290,12290,0
20230626,110700,184521750,12290,12290,12290,12290,0
20230626,110600,184521750,12290,12290,12290,12290,0
20230626,110500,184521750,12290,12290,12290,12290,0
20230626,110400,184521750,12290,12290,12290,12290,0
20230626,110300,184521750,12290,12290,12290,12290,0
20230626,110200,184521750,12290,12290,12290,12290,0
20230626,110100,184521750,12290,12290,12290,12290,0
20230626,110000,184521750,12290,12290,12290,12290,4
20230626,105900,184472590,12290,12290,12290,12290,0
20230626,105800,184472590,12290,12290,12290,12290,0
20230626,105700,184472590,12290,12290,12290,12290,0
20230626,105600,184472590,12290,12290,12290,12290,0
20230626,105500,184472590,12290,12290,12290,12290,0
20230626,105400,184472590,12290,12290,12290,12290,0
20230626,105300,184472590,12290,12290,12290,12290,0
20230626,105200,184472590,12290,12290,12290,12290,0
20230626,105100,184472590,12290,12290,12290,12290,0
20230626,105000,184472590,12290,12290,12290,12290,9
20230626,104900,184361980,12290,12290,12290,12290,1
20230626,104800,184349690,12220,12260,12260,12220,1898
20230626,104700,161151280,12260,12260,12260,12260,0
20230626,104600,161151280,12260,12260,12260,12260,0
20230626,104500,161151280,12260,12260,12260,12260,0
20230626,104400,161151280,12260,12260,12260,12260,0
20230626,104300,161151280,12260,12260,12260,12260,2
20230626,104200,161126760,12260,12260,12260,12260,3
20230626,104100,161089980,12280,12280,12280,12280,0
20230626,104000,161089980,12280,12280,12280,12280,42
20230626,103900,160574220,12300,12300,12300,12300,0
20230626,103800,160574220,12300,12300,12300,12300,0
20230626,103700,160574220,12300,12300,12300,12300,0
20230626,103600,160574220,12300,12300,12300,12300,9
20230626,103500,160463520,12230,12230,12230,12230,100
20230626,103400,159240520,12230,12230,12230,12230,0
20230626,103300,159240520,12230,12230,12230,12230,0
20230626,103200,159240520,12230,12290,12290,12230,68
20230626,103100,158408820,12290,12290,12290,12290,9
20230626,103000,158298210,12230,12230,12230,12230,0
20230626,102900,158298210,12230,12230,12230,12230,0
20230626,102800,158298210,12230,12230,12230,12230,0
20230626,102700,158298210,12230,12230,12230,12230,0
20230626,102600,158298210,12230,12230,12230,12230,0
20230626,102500,158298210,12230,12230,12230,12230,250
20230626,102400,155240710,12250,12250,12250,12250,60
20230626,102300,154505710,12300,12300,12300,12300,0
20230626,102200,154505710,12300,12300,12300,12300,0
20230626,102100,154505710,12300,12300,12300,12300,47
20230626,102000,153927610,12300,12300,12300,12300,0
20230626,101900,153927610,12300,12300,12300,12300,0
20230626,101800,153927610,12300,12300,12300,12300,0
20230626,101700,153927610,12300,12300,12300,12300,0
20230626,101600,153927610,12300,12300,12300,12300,0
20230626,101500,153927610,12300,12300,12300,12300,0
20230626,101400,153927610,12300,12300,12300,12300,301
20230626,101300,150225310,12300,12300,12300,12300,9
20230626,101200,150114610,12210,12210,12210,12210,0
20230626,101100,150114610,12210,12210,12210,12210,0
20230626,101000,150114610,12210,12210,12210,12210,0
20230626,100900,150114610,12210,12210,12210,12210,0
20230626,100800,150114610,12210,12210,12210,12210,6
20230626,100700,150041350,12210,12210,12210,12210,1027
20230626,100600,137501680,12210,12210,12210,12210,1
20230626,100500,137489470,12210,12210,12210,12210,0
20230626,100400,137489470,12210,12210,12210,12210,1000
20230626,100300,125279470,12210,12220,12220,12210,830
20230626,100200,115145020,12210,12200,12210,12200,952
20230626,100100,103522090,12200,12210,12210,12200,147
20230626,100000,101727230,12210,12210,12210,12210,2001
20230626,095900,77295020,12210,12210,12210,12210,2000
20230626,095800,52875020,12210,12210,12210,12210,958
20230626,095700,41177840,12160,12160,12160,12160,0
20230626,095600,41177840,12160,12160,12160,12160,0
20230626,095500,41177840,12160,12160,12160,12160,0
20230626,095400,41177840,12160,12160,12160,12160,0
20230626,095300,41177840,12160,12300,12300,12160,2000
20230626,095200,16766180,12310,12310,12310,12310,159
20230626,095100,14808890,12320,12320,12320,12320,5
20230626,095000,14747290,12320,12320,12320,12320,0
20230626,094900,14747290,12320,12320,12320,12320,4
20230626,094800,14698010,12320,12320,12320,12320,22
20230626,094700,14426970,12330,12330,12330,12330,0
20230626,094600,14426970,12330,12330,12330,12330,6
20230626,094500,14352990,12340,12360,12360,12340,6
20230626,094400,14278930,12370,12370,12370,12370,2
20230626,094300,14254190,12370,12370,12370,12370,35
20230626,094200,13821240,12370,12370,12370,12370,1
20230626,094100,13808870,12310,12310,12310,12310,0
20230626,094000,13808870,12310,12310,12310,12310,0
20230626,093900,13808870,12310,12310,12310,12310,17
20230626,093800,13599600,12310,12310,12310,12310,0
20230626,093700,13599600,12310,12310,12310,12310,1
20230626,093600,13587290,12310,12310,12310,12310,0
20230626,093500,13587290,12310,12280,12310,12280,64
20230626,093400,12799690,12280,12280,12280,12280,0
20230626,093300,12799690,12280,12280,12280,12280,2
20230626,093200,12775130,12310,12300,12310,12300,66
20230626,093100,11962690,12310,12290,12310,12290,7
20230626,093000,11876610,12280,12280,12280,12280,0
20230626,092900,11876610,12280,12260,12280,12220,28
20230626,092800,11533690,12290,12290,12290,12290,0
20230626,092700,11533690,12290,12250,12290,12250,39
20230626,092600,11054650,12250,12240,12250,12240,106
20230626,092500,9757160,12240,12240,12240,12240,0
20230626,092400,9757160,12240,12240,12240,12240,0
20230626,092300,9757160,12240,12240,12240,12240,1
20230626,092200,9744920,12250,12250,12250,12250,1
20230626,092100,9732670,12180,12180,12180,12180,250
20230626,092000,6687670,12180,12180,12180,12180,1
20230626,091900,6675490,12260,12260,12260,12260,1
20230626,091800,6663230,12160,12160,12160,12160,0
20230626,091700,6663230,12160,12160,12160,12160,0
20230626,091600,6663230,12160,12160,12160,12160,0
20230626,091500,6663230,12160,12160,12160,12160,62
20230626,091400,5909310,12160,12160,12160,12160,0
20230626,091300,5909310,12160,12160,12160,12160,0
20230626,091200,5909310,12160,12180,12180,12160,63
20230626,091100,5142840,12160,12160,12160,12160,0
20230626,091000,5142840,12160,12190,12190,12160,104
20230626,090900,3876900,12190,12190,12190,12190,0
20230626,090800,3876900,12190,12190,12190,12190,0
20230626,090700,3876900,12190,12190,12190,12190,0
20230626,090600,3876900,12190,12190,12190,12190,0
20230626,090500,3876900,12190,12190,12190,12190,59
20230626,090400,3157690,12190,12250,12250,12190,156
20230626,090300,1255810,12250,12250,12250,12250,1
20230626,090200,1243560,12190,12220,12220,12190,14
20230626,090100,1072720,12190,12190,12190,12190,0
20230626,090000,1072720,12190,12190,12190,12190,88