KissMeData/083550/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194000,69090310,5470,5470,5470,5470,160
20230626,193900,69090310,5470,5470,5470,5470,0
20230626,193800,69090310,5470,5470,5470,5470,0
20230626,193700,69090310,5470,5470,5470,5470,0
20230626,193600,69090310,5470,5470,5470,5470,0
20230626,193500,69090310,5470,5470,5470,5470,0
20230626,193400,69090310,5470,5470,5470,5470,0
20230626,193300,69090310,5470,5470,5470,5470,0
20230626,193200,69090310,5470,5470,5470,5470,0
20230626,193100,69090310,5470,5470,5470,5470,0
20230626,193000,69090310,5470,5470,5470,5470,0
20230626,192900,69090310,5470,5470,5470,5470,0
20230626,192800,69090310,5470,5470,5470,5470,0
20230626,192700,69090310,5470,5470,5470,5470,0
20230626,192600,69090310,5470,5470,5470,5470,0
20230626,192500,69090310,5470,5470,5470,5470,0
20230626,192400,69090310,5470,5470,5470,5470,0
20230626,192300,69090310,5470,5470,5470,5470,0
20230626,192200,69090310,5470,5470,5470,5470,0
20230626,192100,69090310,5470,5470,5470,5470,0
20230626,192000,69090310,5470,5470,5470,5470,0
20230626,191900,69090310,5470,5470,5470,5470,0
20230626,191800,69090310,5470,5470,5470,5470,0
20230626,191700,69090310,5470,5470,5470,5470,0
20230626,191600,69090310,5470,5470,5470,5470,0
20230626,191500,69090310,5470,5470,5470,5470,0
20230626,191400,69090310,5470,5470,5470,5470,0
20230626,191300,69090310,5470,5470,5470,5470,0
20230626,191200,69090310,5470,5470,5470,5470,0
20230626,191100,69090310,5470,5470,5470,5470,0
20230626,191000,69090310,5470,5470,5470,5470,160
20230626,190900,69090310,5470,5470,5470,5470,0
20230626,190800,69090310,5470,5470,5470,5470,0
20230626,190700,69090310,5470,5470,5470,5470,0
20230626,190600,69090310,5470,5470,5470,5470,0
20230626,190500,69090310,5470,5470,5470,5470,0
20230626,190400,69090310,5470,5470,5470,5470,0
20230626,190300,69090310,5470,5470,5470,5470,0
20230626,190200,69090310,5470,5470,5470,5470,0
20230626,190100,69090310,5470,5470,5470,5470,0
20230626,190000,69090310,5470,5470,5470,5470,0
20230626,185900,69090310,5470,5470,5470,5470,0
20230626,185800,69090310,5470,5470,5470,5470,0
20230626,185700,69090310,5470,5470,5470,5470,0
20230626,185600,69090310,5470,5470,5470,5470,0
20230626,185500,69090310,5470,5470,5470,5470,0
20230626,185400,69090310,5470,5470,5470,5470,0
20230626,185300,69090310,5470,5470,5470,5470,0
20230626,185200,69090310,5470,5470,5470,5470,0
20230626,185100,69090310,5470,5470,5470,5470,0
20230626,185000,69090310,5470,5470,5470,5470,0
20230626,184900,69090310,5470,5470,5470,5470,0
20230626,184800,69090310,5470,5470,5470,5470,0
20230626,184700,69090310,5470,5470,5470,5470,0
20230626,184600,69090310,5470,5470,5470,5470,0
20230626,184500,69090310,5470,5470,5470,5470,0
20230626,184400,69090310,5470,5470,5470,5470,0
20230626,184300,69090310,5470,5470,5470,5470,0
20230626,184200,69090310,5470,5470,5470,5470,0
20230626,184100,69090310,5470,5470,5470,5470,0
20230626,184000,69090310,5470,5470,5470,5470,160
20230626,183900,69090310,5470,5470,5470,5470,0
20230626,183800,69090310,5470,5470,5470,5470,0
20230626,183700,69090310,5470,5470,5470,5470,0
20230626,183600,69090310,5470,5470,5470,5470,0
20230626,183500,69090310,5470,5470,5470,5470,0
20230626,183400,69090310,5470,5470,5470,5470,0
20230626,183300,69090310,5470,5470,5470,5470,0
20230626,183200,69090310,5470,5470,5470,5470,0
20230626,183100,69090310,5470,5470,5470,5470,0
20230626,183000,69090310,5470,5470,5470,5470,0
20230626,182900,69090310,5470,5470,5470,5470,0
20230626,182800,69090310,5470,5470,5470,5470,0
20230626,182700,69090310,5470,5470,5470,5470,0
20230626,182600,69090310,5470,5470,5470,5470,0
20230626,182500,69090310,5470,5470,5470,5470,0
20230626,182400,69090310,5470,5470,5470,5470,0
20230626,182300,69090310,5470,5470,5470,5470,0
20230626,182200,69090310,5470,5470,5470,5470,0
20230626,182100,69090310,5470,5470,5470,5470,0
20230626,182000,69090310,5470,5470,5470,5470,0
20230626,181900,69090310,5470,5470,5470,5470,0
20230626,181800,69090310,5470,5470,5470,5470,0
20230626,181700,69090310,5470,5470,5470,5470,0
20230626,181600,69090310,5470,5470,5470,5470,0
20230626,181500,69090310,5470,5470,5470,5470,0
20230626,181400,69090310,5470,5470,5470,5470,0
20230626,181300,69090310,5470,5470,5470,5470,0
20230626,181200,69090310,5470,5470,5470,5470,0
20230626,181100,69090310,5470,5470,5470,5470,0
20230626,181000,69090310,5470,5470,5470,5470,160
20230626,180900,69090310,5470,5470,5470,5470,0
20230626,180800,69090310,5470,5470,5470,5470,0
20230626,180700,69090310,5470,5470,5470,5470,0
20230626,180600,69090310,5470,5470,5470,5470,0
20230626,180500,69090310,5470,5470,5470,5470,0
20230626,180400,69090310,5470,5470,5470,5470,0
20230626,180300,69090310,5470,5470,5470,5470,0
20230626,180200,69090310,5470,5470,5470,5470,0
20230626,180100,69090310,5470,5470,5470,5470,0
20230626,180000,69090310,5470,5470,5470,5470,0
20230626,175900,69090310,5470,5470,5470,5470,0
20230626,175800,69090310,5470,5470,5470,5470,0
20230626,175700,69090310,5470,5470,5470,5470,0
20230626,175600,69090310,5470,5470,5470,5470,0
20230626,175500,69090310,5470,5470,5470,5470,0
20230626,175400,69090310,5470,5470,5470,5470,0
20230626,175300,69090310,5470,5470,5470,5470,0
20230626,175200,69090310,5470,5470,5470,5470,0
20230626,175100,69090310,5470,5470,5470,5470,0
20230626,175000,69090310,5470,5470,5470,5470,0
20230626,174900,69090310,5470,5470,5470,5470,0
20230626,174800,69090310,5470,5470,5470,5470,0
20230626,174700,69090310,5470,5470,5470,5470,0
20230626,174600,69090310,5470,5470,5470,5470,0
20230626,174500,69090310,5470,5470,5470,5470,0
20230626,174400,69090310,5470,5470,5470,5470,0
20230626,174300,69090310,5470,5470,5470,5470,0
20230626,174200,69090310,5470,5470,5470,5470,0
20230626,174100,69090310,5470,5470,5470,5470,0
20230626,174000,69090310,5470,5470,5470,5470,160
20230626,173900,69090310,5470,5470,5470,5470,0
20230626,173800,69090310,5470,5470,5470,5470,0
20230626,173700,69090310,5470,5470,5470,5470,0
20230626,173600,69090310,5470,5470,5470,5470,0
20230626,173500,69090310,5470,5470,5470,5470,0
20230626,173400,69090310,5470,5470,5470,5470,0
20230626,173300,69090310,5470,5470,5470,5470,0
20230626,173200,69090310,5470,5470,5470,5470,0
20230626,173100,69090310,5470,5470,5470,5470,0
20230626,173000,69090310,5470,5470,5470,5470,0
20230626,172900,69090310,5470,5470,5470,5470,0
20230626,172800,69090310,5470,5470,5470,5470,0
20230626,172700,69090310,5470,5470,5470,5470,0
20230626,172600,69090310,5470,5470,5470,5470,0
20230626,172500,69090310,5470,5470,5470,5470,0
20230626,172400,69090310,5470,5470,5470,5470,0
20230626,172300,69090310,5470,5470,5470,5470,0
20230626,172200,69090310,5470,5470,5470,5470,0
20230626,172100,69090310,5470,5470,5470,5470,0
20230626,172000,69090310,5470,5470,5470,5470,0
20230626,171900,69090310,5470,5470,5470,5470,0
20230626,171800,69090310,5470,5470,5470,5470,0
20230626,171700,69090310,5470,5470,5470,5470,0
20230626,171600,69090310,5470,5470,5470,5470,0
20230626,171500,69090310,5470,5470,5470,5470,0
20230626,171400,69090310,5470,5470,5470,5470,0
20230626,171300,69090310,5470,5470,5470,5470,0
20230626,171200,69090310,5470,5470,5470,5470,0
20230626,171100,69090310,5470,5470,5470,5470,0
20230626,171000,69090310,5470,5470,5470,5470,160
20230626,170900,69090310,5470,5470,5470,5470,0
20230626,170800,69090310,5470,5470,5470,5470,0
20230626,170700,69090310,5470,5470,5470,5470,0
20230626,170600,69090310,5470,5470,5470,5470,0
20230626,170500,69090310,5470,5470,5470,5470,0
20230626,170400,69090310,5470,5470,5470,5470,0
20230626,170300,69090310,5470,5470,5470,5470,0
20230626,170200,69090310,5470,5470,5470,5470,0
20230626,170100,69090310,5470,5470,5470,5470,0
20230626,170000,69090310,5470,5470,5470,5470,0
20230626,165900,69090310,5470,5470,5470,5470,0
20230626,165800,69090310,5470,5470,5470,5470,0
20230626,165700,69090310,5470,5470,5470,5470,0
20230626,165600,69090310,5470,5470,5470,5470,0
20230626,165500,69090310,5470,5470,5470,5470,0
20230626,165400,69090310,5470,5470,5470,5470,0
20230626,165300,69090310,5470,5470,5470,5470,0
20230626,165200,69090310,5470,5470,5470,5470,0
20230626,165100,69090310,5470,5470,5470,5470,0
20230626,165000,69090310,5470,5470,5470,5470,0
20230626,164900,69090310,5470,5470,5470,5470,0
20230626,164800,69090310,5470,5470,5470,5470,0
20230626,164700,69090310,5470,5470,5470,5470,0
20230626,164600,69090310,5470,5470,5470,5470,0
20230626,164500,69090310,5470,5470,5470,5470,0
20230626,164400,69090310,5470,5470,5470,5470,0
20230626,164300,69090310,5470,5470,5470,5470,0
20230626,164200,69090310,5470,5470,5470,5470,0
20230626,164100,69090310,5470,5470,5470,5470,0
20230626,164000,69090310,5470,5470,5470,5470,160
20230626,163900,69090310,5470,5470,5470,5470,0
20230626,163800,69090310,5470,5470,5470,5470,0
20230626,163700,69090310,5470,5470,5470,5470,0
20230626,163600,69090310,5470,5470,5470,5470,0
20230626,163500,69090310,5470,5470,5470,5470,0
20230626,163400,69090310,5470,5470,5470,5470,0
20230626,163300,69090310,5470,5470,5470,5470,0
20230626,163200,69090310,5470,5470,5470,5470,0
20230626,163100,69090310,5470,5470,5470,5470,0
20230626,163000,69090310,5470,5470,5470,5470,0
20230626,162900,69090310,5470,5470,5470,5470,0
20230626,162800,69090310,5470,5470,5470,5470,0
20230626,162700,69090310,5470,5470,5470,5470,0
20230626,162600,69090310,5470,5470,5470,5470,0
20230626,162500,69090310,5470,5470,5470,5470,0
20230626,162400,69090310,5470,5470,5470,5470,0
20230626,162300,69090310,5470,5470,5470,5470,0
20230626,162200,69090310,5470,5470,5470,5470,0
20230626,162100,69090310,5470,5470,5470,5470,0
20230626,162000,69090310,5470,5470,5470,5470,0
20230626,161900,69090310,5470,5470,5470,5470,0
20230626,161800,69090310,5470,5470,5470,5470,0
20230626,161700,69090310,5470,5470,5470,5470,0
20230626,161600,69090310,5470,5470,5470,5470,0
20230626,161500,69090310,5470,5470,5470,5470,0
20230626,161400,69090310,5470,5470,5470,5470,0
20230626,161300,69090310,5470,5470,5470,5470,0
20230626,161200,69090310,5470,5470,5470,5470,0
20230626,161100,69090310,5470,5470,5470,5470,0
20230626,161000,69090310,5470,5470,5470,5470,160
20230626,160900,69090310,5470,5470,5470,5470,0
20230626,160800,69090310,5470,5470,5470,5470,0
20230626,160700,69090310,5470,5470,5470,5470,0
20230626,160600,69090310,5470,5470,5470,5470,0
20230626,160500,69090310,5470,5470,5470,5470,0
20230626,160400,69090310,5470,5470,5470,5470,0
20230626,160300,69090310,5470,5470,5470,5470,0
20230626,160200,69090310,5470,5470,5470,5470,0
20230626,160100,69090310,5470,5470,5470,5470,0
20230626,160000,69090310,5470,5470,5470,5470,0
20230626,155900,69090310,5470,5470,5470,5470,0
20230626,155800,69090310,5470,5470,5470,5470,0
20230626,155700,69090310,5470,5470,5470,5470,0
20230626,155600,69090310,5470,5470,5470,5470,0
20230626,155500,69090310,5470,5470,5470,5470,0
20230626,155400,69090310,5470,5470,5470,5470,0
20230626,155300,69090310,5470,5470,5470,5470,0
20230626,155200,69090310,5470,5470,5470,5470,0
20230626,155100,69090310,5470,5470,5470,5470,0
20230626,155000,69090310,5470,5470,5470,5470,0
20230626,154900,69090310,5470,5470,5470,5470,0
20230626,154800,69090310,5470,5470,5470,5470,0
20230626,154700,69090310,5470,5470,5470,5470,0
20230626,154600,69090310,5470,5470,5470,5470,0
20230626,154500,69090310,5470,5470,5470,5470,0
20230626,154400,69090310,5470,5470,5470,5470,0
20230626,154300,69090310,5470,5470,5470,5470,0
20230626,154200,69090310,5470,5470,5470,5470,0
20230626,154100,69090310,5470,5470,5470,5470,0
20230626,154000,69090310,5470,5470,5470,5470,160
20230626,153900,69090310,5470,5470,5470,5470,0
20230626,153800,69090310,5470,5470,5470,5470,0
20230626,153700,69090310,5470,5470,5470,5470,0
20230626,153600,69090310,5470,5470,5470,5470,0
20230626,153500,69090310,5470,5470,5470,5470,0
20230626,153400,69090310,5470,5470,5470,5470,0
20230626,153300,69090310,5470,5470,5470,5470,0
20230626,153200,69090310,5470,5470,5470,5470,0
20230626,153100,69090310,5470,5470,5470,5470,0
20230626,153000,69090310,5470,5470,5470,5470,160
20230626,152900,68215110,5460,5460,5460,5460,0
20230626,152800,68215110,5460,5460,5460,5460,0
20230626,152700,68215110,5460,5460,5460,5460,0
20230626,152600,68215110,5460,5460,5460,5460,0
20230626,152500,68215110,5460,5460,5460,5460,0
20230626,152400,68215110,5460,5460,5460,5460,0
20230626,152300,68215110,5460,5460,5460,5460,0
20230626,152200,68215110,5460,5460,5460,5460,0
20230626,152100,68215110,5460,5460,5460,5460,0
20230626,152000,68215110,5460,5460,5460,5460,0
20230626,151900,68215110,5460,5460,5460,5460,0
20230626,151800,68215110,5460,5460,5460,5460,66
20230626,151700,67854750,5460,5460,5460,5460,0
20230626,151600,67854750,5460,5450,5460,5440,122
20230626,151500,67190980,5460,5460,5460,5460,3
20230626,151400,67174600,5450,5450,5450,5450,0
20230626,151300,67174600,5450,5450,5450,5450,3
20230626,151200,67158250,5460,5460,5460,5460,0
20230626,151100,67158250,5460,5460,5460,5460,0
20230626,151000,67158250,5460,5460,5460,5460,0
20230626,150900,67158250,5460,5460,5460,5460,0
20230626,150800,67158250,5460,5460,5460,5460,0
20230626,150700,67158250,5460,5460,5460,5460,0
20230626,150600,67158250,5460,5460,5460,5460,0
20230626,150500,67158250,5460,5460,5460,5460,0
20230626,150400,67158250,5460,5460,5460,5460,10
20230626,150300,67103650,5450,5450,5450,5450,0
20230626,150200,67103650,5450,5450,5450,5450,0
20230626,150100,67103650,5450,5450,5450,5450,0
20230626,150000,67103650,5450,5450,5450,5450,0
20230626,145900,67103650,5450,5450,5450,5450,0
20230626,145800,67103650,5450,5450,5450,5450,0
20230626,145700,67103650,5450,5450,5450,5450,0
20230626,145600,67103650,5450,5450,5450,5450,0
20230626,145500,67103650,5450,5450,5450,5450,0
20230626,145400,67103650,5450,5450,5450,5450,0
20230626,145300,67103650,5450,5450,5450,5450,0
20230626,145200,67103650,5450,5450,5450,5450,0
20230626,145100,67103650,5450,5450,5450,5450,0
20230626,145000,67103650,5450,5450,5450,5450,0
20230626,144900,67103650,5450,5450,5450,5450,0
20230626,144800,67103650,5450,5450,5450,5450,1
20230626,144700,67098200,5460,5460,5460,5460,2
20230626,144600,67087280,5470,5470,5470,5470,1
20230626,144500,67081810,5470,5470,5470,5470,0
20230626,144400,67081810,5470,5470,5470,5470,0
20230626,144300,67081810,5470,5470,5470,5470,0
20230626,144200,67081810,5470,5470,5470,5470,20
20230626,144100,66972410,5470,5470,5470,5470,42
20230626,144000,66742670,5480,5480,5480,5480,0
20230626,143900,66742670,5480,5480,5480,5480,0
20230626,143800,66742670,5480,5480,5480,5480,0
20230626,143700,66742670,5480,5480,5480,5480,0
20230626,143600,66742670,5480,5480,5480,5480,0
20230626,143500,66742670,5480,5480,5480,5480,0
20230626,143400,66742670,5480,5480,5480,5480,0
20230626,143300,66742670,5480,5480,5480,5480,0
20230626,143200,66742670,5480,5480,5480,5480,0
20230626,143100,66742670,5480,5480,5480,5480,0
20230626,143000,66742670,5480,5480,5480,5480,0
20230626,142900,66742670,5480,5480,5480,5480,0
20230626,142800,66742670,5480,5480,5480,5480,0
20230626,142700,66742670,5480,5480,5480,5480,0
20230626,142600,66742670,5480,5480,5480,5480,0
20230626,142500,66742670,5480,5480,5480,5480,0
20230626,142400,66742670,5480,5480,5480,5480,0
20230626,142300,66742670,5480,5480,5480,5480,0
20230626,142200,66742670,5480,5480,5480,5480,0
20230626,142100,66742670,5480,5470,5480,5470,30
20230626,142000,66578460,5470,5470,5470,5470,0
20230626,141900,66578460,5470,5460,5470,5460,200
20230626,141800,65486430,5460,5460,5460,5460,0
20230626,141700,65486430,5460,5460,5460,5460,0
20230626,141600,65486430,5460,5460,5460,5460,15
20230626,141500,65404530,5440,5440,5440,5440,12
20230626,141400,65339250,5460,5460,5460,5460,0
20230626,141300,65339250,5460,5460,5460,5460,0
20230626,141200,65339250,5460,5460,5460,5460,0
20230626,141100,65339250,5460,5460,5460,5460,0
20230626,141000,65339250,5460,5460,5460,5460,0
20230626,140900,65339250,5460,5460,5460,5460,0
20230626,140800,65339250,5460,5460,5460,5460,20
20230626,140700,65230050,5460,5460,5460,5460,200
20230626,140600,64138050,5460,5460,5460,5460,0
20230626,140500,64138050,5460,5460,5460,5460,0
20230626,140400,64138050,5460,5460,5460,5460,0
20230626,140300,64138050,5460,5460,5460,5460,0
20230626,140200,64138050,5460,5460,5460,5460,0
20230626,140100,64138050,5460,5460,5460,5460,0
20230626,140000,64138050,5460,5460,5460,5460,0
20230626,135900,64138050,5460,5460,5460,5460,0
20230626,135800,64138050,5460,5460,5460,5460,0
20230626,135700,64138050,5460,5460,5460,5460,0
20230626,135600,64138050,5460,5460,5460,5460,0
20230626,135500,64138050,5460,5460,5460,5460,0
20230626,135400,64138050,5460,5460,5460,5460,0
20230626,135300,64138050,5460,5450,5460,5450,200
20230626,135200,63046490,5450,5450,5450,5450,202
20230626,135100,61945590,5430,5430,5430,5430,0
20230626,135000,61945590,5430,5430,5430,5430,0
20230626,134900,61945590,5430,5430,5430,5430,0
20230626,134800,61945590,5430,5430,5430,5430,10
20230626,134700,61891290,5450,5450,5450,5450,0
20230626,134600,61891290,5450,5450,5450,5450,0
20230626,134500,61891290,5450,5450,5450,5450,0
20230626,134400,61891290,5450,5450,5450,5450,0
20230626,134300,61891290,5450,5450,5450,5450,0
20230626,134200,61891290,5450,5450,5450,5450,184
20230626,134100,60888490,5440,5440,5440,5440,0
20230626,134000,60888490,5440,5440,5440,5440,0
20230626,133900,60888490,5440,5440,5440,5440,0
20230626,133800,60888490,5440,5440,5440,5440,3
20230626,133700,60872170,5450,5450,5450,5450,100
20230626,133600,60327170,5450,5450,5450,5450,0
20230626,133500,60327170,5450,5450,5450,5450,0
20230626,133400,60327170,5450,5450,5450,5450,0
20230626,133300,60327170,5450,5450,5450,5450,0
20230626,133200,60327170,5450,5450,5450,5450,0
20230626,133100,60327170,5450,5450,5450,5450,0
20230626,133000,60327170,5450,5450,5450,5450,0
20230626,132900,60327170,5450,5450,5450,5450,0
20230626,132800,60327170,5450,5450,5450,5450,0
20230626,132700,60327170,5450,5450,5450,5450,0
20230626,132600,60327170,5450,5450,5450,5450,0
20230626,132500,60327170,5450,5450,5450,5450,0
20230626,132400,60327170,5450,5450,5450,5450,0
20230626,132300,60327170,5450,5450,5450,5450,14
20230626,132200,60250870,5450,5450,5450,5450,0
20230626,132100,60250870,5450,5450,5450,5450,0
20230626,132000,60250870,5450,5450,5450,5450,0
20230626,131900,60250870,5450,5450,5450,5450,0
20230626,131800,60250870,5450,5450,5450,5450,0
20230626,131700,60250870,5450,5450,5450,5450,0
20230626,131600,60250870,5450,5450,5450,5450,0
20230626,131500,60250870,5450,5450,5450,5450,0
20230626,131400,60250870,5450,5450,5450,5450,0
20230626,131300,60250870,5450,5450,5450,5450,0
20230626,131200,60250870,5450,5450,5450,5450,0
20230626,131100,60250870,5450,5450,5450,5450,0
20230626,131000,60250870,5450,5450,5450,5450,0
20230626,130900,60250870,5450,5450,5450,5450,0
20230626,130800,60250870,5450,5450,5450,5450,0
20230626,130700,60250870,5450,5450,5450,5450,1
20230626,130600,60245420,5450,5450,5450,5450,404
20230626,130500,58043620,5490,5480,5490,5480,20
20230626,130400,57933920,5480,5470,5480,5470,650
20230626,130300,54372140,5460,5460,5460,5460,0
20230626,130200,54372140,5460,5460,5460,5460,0
20230626,130100,54372140,5460,5460,5460,5460,0
20230626,130000,54372140,5460,5460,5460,5460,100
20230626,125900,53826140,5460,5460,5460,5460,0
20230626,125800,53826140,5460,5460,5460,5460,100
20230626,125700,53280140,5460,5450,5460,5450,73
20230626,125600,52882280,5440,5440,5440,5440,0
20230626,125500,52882280,5440,5440,5440,5440,42
20230626,125400,52653800,5430,5430,5430,5430,2
20230626,125300,52642940,5430,5430,5430,5430,0
20230626,125200,52642940,5430,5430,5430,5430,0
20230626,125100,52642940,5430,5430,5430,5430,0
20230626,125000,52642940,5430,5430,5430,5430,0
20230626,124900,52642940,5430,5430,5430,5430,0
20230626,124800,52642940,5430,5430,5430,5430,0
20230626,124700,52642940,5430,5420,5430,5420,123
20230626,124600,51975850,5420,5420,5420,5420,0
20230626,124500,51975850,5420,5420,5420,5420,1
20230626,124400,51970430,5420,5420,5420,5420,0
20230626,124300,51970430,5420,5420,5420,5420,0
20230626,124200,51970430,5420,5420,5420,5420,0
20230626,124100,51970430,5420,5420,5420,5420,0
20230626,124000,51970430,5420,5410,5420,5410,10
20230626,123900,51916270,5410,5410,5410,5410,0
20230626,123800,51916270,5410,5410,5410,5410,0
20230626,123700,51916270,5410,5410,5410,5410,359
20230626,123600,49974080,5410,5410,5410,5410,0
20230626,123500,49974080,5410,5410,5410,5410,10
20230626,123400,49919980,5400,5400,5400,5400,0
20230626,123300,49919980,5400,5400,5400,5400,0
20230626,123200,49919980,5400,5400,5400,5400,0
20230626,123100,49919980,5400,5400,5400,5400,0
20230626,123000,49919980,5400,5400,5400,5400,0
20230626,122900,49919980,5400,5400,5400,5400,0
20230626,122800,49919980,5400,5400,5400,5400,0
20230626,122700,49919980,5400,5400,5400,5400,0
20230626,122600,49919980,5400,5400,5400,5400,0
20230626,122500,49919980,5400,5400,5400,5400,0
20230626,122400,49919980,5400,5400,5400,5400,0
20230626,122300,49919980,5400,5400,5400,5400,0
20230626,122200,49919980,5400,5400,5400,5400,0
20230626,122100,49919980,5400,5400,5400,5400,0
20230626,122000,49919980,5400,5400,5400,5400,0
20230626,121900,49919980,5400,5400,5400,5400,0
20230626,121800,49919980,5400,5400,5400,5400,0
20230626,121700,49919980,5400,5400,5410,5400,111
20230626,121600,49319580,5400,5400,5400,5400,7
20230626,121500,49281780,5410,5410,5410,5410,204
20230626,121400,48178140,5410,5410,5410,5410,0
20230626,121300,48178140,5410,5410,5410,5410,0
20230626,121200,48178140,5410,5410,5410,5410,0
20230626,121100,48178140,5410,5410,5410,5410,0
20230626,121000,48178140,5410,5410,5410,5410,0
20230626,120900,48178140,5410,5410,5410,5410,0
20230626,120800,48178140,5410,5410,5410,5410,100
20230626,120700,47637140,5410,5410,5410,5410,0
20230626,120600,47637140,5410,5410,5410,5410,0
20230626,120500,47637140,5410,5410,5410,5410,0
20230626,120400,47637140,5410,5410,5410,5410,10
20230626,120300,47583040,5400,5400,5400,5400,0
20230626,120200,47583040,5400,5400,5400,5400,0
20230626,120100,47583040,5400,5400,5400,5400,0
20230626,120000,47583040,5400,5400,5400,5400,0
20230626,115900,47583040,5400,5400,5400,5400,0
20230626,115800,47583040,5400,5400,5400,5400,0
20230626,115700,47583040,5400,5400,5400,5400,0
20230626,115600,47583040,5400,5400,5400,5400,0
20230626,115500,47583040,5400,5400,5400,5400,0
20230626,115400,47583040,5400,5400,5400,5400,0
20230626,115300,47583040,5400,5400,5400,5400,0
20230626,115200,47583040,5400,5400,5400,5400,0
20230626,115100,47583040,5400,5400,5400,5400,0
20230626,115000,47583040,5400,5400,5400,5400,18
20230626,114900,47485840,5410,5410,5410,5410,0
20230626,114800,47485840,5410,5410,5410,5410,0
20230626,114700,47485840,5410,5410,5410,5410,0
20230626,114600,47485840,5410,5410,5410,5410,0
20230626,114500,47485840,5410,5410,5410,5410,195
20230626,114400,46430890,5410,5410,5410,5410,0
20230626,114300,46430890,5410,5410,5410,5410,0
20230626,114200,46430890,5410,5410,5410,5410,0
20230626,114100,46430890,5410,5410,5410,5410,0
20230626,114000,46430890,5410,5410,5410,5410,10
20230626,113900,46376790,5410,5410,5410,5410,0
20230626,113800,46376790,5410,5410,5410,5410,0
20230626,113700,46376790,5410,5410,5410,5410,0
20230626,113600,46376790,5410,5410,5410,5410,0
20230626,113500,46376790,5410,5410,5410,5410,0
20230626,113400,46376790,5410,5410,5410,5410,0
20230626,113300,46376790,5410,5410,5410,5410,0
20230626,113200,46376790,5410,5410,5410,5410,0
20230626,113100,46376790,5410,5410,5410,5410,0
20230626,113000,46376790,5410,5410,5410,5410,0
20230626,112900,46376790,5410,5410,5410,5410,0
20230626,112800,46376790,5410,5410,5410,5410,0
20230626,112700,46376790,5410,5410,5410,5410,0
20230626,112600,46376790,5410,5410,5410,5410,0
20230626,112500,46376790,5410,5410,5410,5410,0
20230626,112400,46376790,5410,5410,5410,5410,0
20230626,112300,46376790,5410,5410,5410,5410,0
20230626,112200,46376790,5410,5410,5410,5410,0
20230626,112100,46376790,5410,5410,5410,5410,0
20230626,112000,46376790,5410,5410,5410,5410,0
20230626,111900,46376790,5410,5410,5410,5410,0
20230626,111800,46376790,5410,5410,5410,5410,0
20230626,111700,46376790,5410,5410,5410,5410,0
20230626,111600,46376790,5410,5410,5410,5410,0
20230626,111500,46376790,5410,5400,5410,5400,29
20230626,111400,46219970,5400,5400,5400,5400,0
20230626,111300,46219970,5400,5400,5400,5400,0
20230626,111200,46219970,5400,5400,5400,5400,0
20230626,111100,46219970,5400,5400,5400,5400,0
20230626,111000,46219970,5400,5400,5400,5400,0
20230626,110900,46219970,5400,5400,5400,5400,0
20230626,110800,46219970,5400,5400,5400,5400,0
20230626,110700,46219970,5400,5400,5400,5400,0
20230626,110600,46219970,5400,5400,5400,5400,0
20230626,110500,46219970,5400,5400,5400,5400,1
20230626,110400,46214570,5400,5400,5400,5400,2
20230626,110300,46203770,5390,5390,5390,5390,0
20230626,110200,46203770,5390,5390,5390,5390,0
20230626,110100,46203770,5390,5390,5390,5390,0
20230626,110000,46203770,5390,5390,5390,5390,0
20230626,105900,46203770,5390,5390,5390,5390,0
20230626,105800,46203770,5390,5390,5390,5390,14
20230626,105700,46128310,5380,5380,5380,5380,0
20230626,105600,46128310,5380,5380,5380,5380,0
20230626,105500,46128310,5380,5380,5380,5380,0
20230626,105400,46128310,5380,5380,5380,5380,0
20230626,105300,46128310,5380,5380,5380,5380,0
20230626,105200,46128310,5380,5380,5380,5380,0
20230626,105100,46128310,5380,5380,5380,5380,0
20230626,105000,46128310,5380,5380,5380,5380,0
20230626,104900,46128310,5380,5380,5380,5380,0
20230626,104800,46128310,5380,5380,5380,5380,0
20230626,104700,46128310,5380,5380,5380,5380,0
20230626,104600,46128310,5380,5380,5380,5380,0
20230626,104500,46128310,5380,5380,5380,5380,0
20230626,104400,46128310,5380,5380,5380,5380,1
20230626,104300,46122930,5380,5380,5380,5380,0
20230626,104200,46122930,5380,5380,5380,5380,13
20230626,104100,46052990,5380,5380,5380,5380,0
20230626,104000,46052990,5380,5380,5380,5380,0
20230626,103900,46052990,5380,5380,5380,5380,66
20230626,103800,45697910,5380,5380,5380,5380,0
20230626,103700,45697910,5380,5380,5380,5380,0
20230626,103600,45697910,5380,5380,5380,5380,0
20230626,103500,45697910,5380,5380,5380,5380,0
20230626,103400,45697910,5380,5380,5380,5380,0
20230626,103300,45697910,5380,5380,5380,5380,0
20230626,103200,45697910,5380,5380,5380,5380,1
20230626,103100,45692530,5380,5380,5380,5380,0
20230626,103000,45692530,5380,5380,5380,5380,0
20230626,102900,45692530,5380,5380,5380,5380,0
20230626,102800,45692530,5380,5380,5380,5380,0
20230626,102700,45692530,5380,5380,5380,5380,0
20230626,102600,45692530,5380,5380,5380,5380,0
20230626,102500,45692530,5380,5380,5380,5380,0
20230626,102400,45692530,5380,5380,5380,5380,1
20230626,102300,45687150,5360,5360,5360,5360,0
20230626,102200,45687150,5360,5360,5360,5360,238
20230626,102100,44411470,5360,5360,5360,5360,262
20230626,102000,43007150,5360,5360,5360,5360,0
20230626,101900,43007150,5360,5360,5360,5360,0
20230626,101800,43007150,5360,5360,5360,5360,0
20230626,101700,43007150,5360,5360,5360,5360,0
20230626,101600,43007150,5360,5360,5360,5360,0
20230626,101500,43007150,5360,5360,5360,5360,0
20230626,101400,43007150,5360,5360,5360,5360,0
20230626,101300,43007150,5360,5360,5360,5360,0
20230626,101200,43007150,5360,5360,5360,5360,0
20230626,101100,43007150,5360,5370,5370,5360,72
20230626,101000,42621190,5390,5390,5390,5390,0
20230626,100900,42621190,5390,5380,5390,5380,10
20230626,100800,42567340,5370,5370,5370,5370,6
20230626,100700,42535120,5370,5370,5370,5370,0
20230626,100600,42535120,5370,5370,5370,5370,0
20230626,100500,42535120,5370,5370,5370,5370,38
20230626,100400,42331060,5370,5370,5370,5370,225
20230626,100300,41122810,5370,5350,5370,5350,200
20230626,100200,40050280,5350,5350,5350,5350,1
20230626,100100,40044930,5350,5350,5350,5350,0
20230626,100000,40044930,5350,5350,5350,5350,0
20230626,095900,40044930,5350,5350,5350,5350,0
20230626,095800,40044930,5350,5350,5350,5350,0
20230626,095700,40044930,5350,5350,5350,5350,0
20230626,095600,40044930,5350,5350,5350,5350,0
20230626,095500,40044930,5350,5350,5350,5320,366
20230626,095400,38087030,5370,5370,5370,5300,4070
20230626,095300,16308290,5370,5370,5370,5370,0
20230626,095200,16308290,5370,5370,5370,5370,0
20230626,095100,16308290,5370,5370,5370,5370,0
20230626,095000,16308290,5370,5370,5370,5370,8
20230626,094900,16265330,5360,5370,5370,5360,152
20230626,094800,15450560,5360,5360,5360,5360,0
20230626,094700,15450560,5360,5360,5360,5360,0
20230626,094600,15450560,5360,5360,5360,5360,0
20230626,094500,15450560,5360,5360,5360,5360,154
20230626,094400,14625120,5390,5390,5390,5390,0
20230626,094300,14625120,5390,5390,5390,5390,0
20230626,094200,14625120,5390,5390,5390,5390,0
20230626,094100,14625120,5390,5390,5390,5390,5
20230626,094000,14598170,5380,5370,5380,5370,2
20230626,093900,14587420,5370,5370,5370,5370,163
20230626,093800,13712110,5360,5360,5360,5360,16
20230626,093700,13626350,5370,5370,5370,5370,0
20230626,093600,13626350,5370,5360,5370,5360,192
20230626,093500,12597130,5370,5370,5370,5370,0
20230626,093400,12597130,5370,5360,5370,5360,95
20230626,093300,12086990,5370,5370,5370,5370,100
20230626,093200,11549990,5370,5370,5370,5370,1
20230626,093100,11544620,5370,5360,5370,5360,19
20230626,093000,11442770,5360,5360,5360,5360,6
20230626,092900,11410610,5360,5360,5360,5360,19
20230626,092800,11308770,5360,5360,5360,5360,0
20230626,092700,11308770,5360,5360,5360,5360,0
20230626,092600,11308770,5360,5360,5360,5360,2
20230626,092500,11298050,5360,5360,5360,5360,0
20230626,092400,11298050,5360,5360,5360,5360,0
20230626,092300,11298050,5360,5360,5360,5360,10
20230626,092200,11244450,5370,5370,5370,5370,0
20230626,092100,11244450,5370,5370,5370,5370,0
20230626,092000,11244450,5370,5370,5370,5370,0
20230626,091900,11244450,5370,5370,5370,5370,0
20230626,091800,11244450,5370,5370,5370,5370,0
20230626,091700,11244450,5370,5370,5370,5370,1
20230626,091600,11239080,5370,5370,5370,5370,0
20230626,091500,11239080,5370,5370,5370,5370,0
20230626,091400,11239080,5370,5370,5370,5370,0
20230626,091300,11239080,5370,5360,5370,5350,309
20230626,091200,9581390,5370,5370,5370,5370,1
20230626,091100,9576020,5370,5370,5370,5370,0
20230626,091000,9576020,5370,5380,5380,5370,661
20230626,090900,6025240,5420,5420,5420,5420,0
20230626,090800,6025240,5420,5410,5420,5410,572
20230626,090700,2925180,5420,5420,5420,5420,0
20230626,090600,2925180,5420,5370,5420,5370,343
20230626,090500,1082420,5380,5390,5390,5380,148
20230626,090400,286170,5390,5390,5390,5390,0
20230626,090300,286170,5390,5390,5390,5390,0
20230626,090200,286170,5390,5400,5400,5390,32
20230626,090100,113680,5400,5400,5400,5400,0
20230626,090000,113680,5400,5420,5420,5400,21