KissMeData/089150/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194300,65537675,3660,3660,3660,3660,1040
20230626,194200,65537675,3660,3660,3660,3660,0
20230626,194100,65537675,3660,3660,3660,3660,0
20230626,194000,65537675,3660,3660,3660,3660,0
20230626,193900,65537675,3660,3660,3660,3660,0
20230626,193800,65537675,3660,3660,3660,3660,0
20230626,193700,65537675,3660,3660,3660,3660,0
20230626,193600,65537675,3660,3660,3660,3660,0
20230626,193500,65537675,3660,3660,3660,3660,0
20230626,193400,65537675,3660,3660,3660,3660,0
20230626,193300,65537675,3660,3660,3660,3660,0
20230626,193200,65537675,3660,3660,3660,3660,0
20230626,193100,65537675,3660,3660,3660,3660,0
20230626,193000,65537675,3660,3660,3660,3660,0
20230626,192900,65537675,3660,3660,3660,3660,0
20230626,192800,65537675,3660,3660,3660,3660,0
20230626,192700,65537675,3660,3660,3660,3660,0
20230626,192600,65537675,3660,3660,3660,3660,0
20230626,192500,65537675,3660,3660,3660,3660,0
20230626,192400,65537675,3660,3660,3660,3660,0
20230626,192300,65537675,3660,3660,3660,3660,0
20230626,192200,65537675,3660,3660,3660,3660,0
20230626,192100,65537675,3660,3660,3660,3660,0
20230626,192000,65537675,3660,3660,3660,3660,0
20230626,191900,65537675,3660,3660,3660,3660,0
20230626,191800,65537675,3660,3660,3660,3660,0
20230626,191700,65537675,3660,3660,3660,3660,0
20230626,191600,65537675,3660,3660,3660,3660,0
20230626,191500,65537675,3660,3660,3660,3660,0
20230626,191400,65537675,3660,3660,3660,3660,0
20230626,191300,65537675,3660,3660,3660,3660,1040
20230626,191200,65537675,3660,3660,3660,3660,0
20230626,191100,65537675,3660,3660,3660,3660,0
20230626,191000,65537675,3660,3660,3660,3660,0
20230626,190900,65537675,3660,3660,3660,3660,0
20230626,190800,65537675,3660,3660,3660,3660,0
20230626,190700,65537675,3660,3660,3660,3660,0
20230626,190600,65537675,3660,3660,3660,3660,0
20230626,190500,65537675,3660,3660,3660,3660,0
20230626,190400,65537675,3660,3660,3660,3660,0
20230626,190300,65537675,3660,3660,3660,3660,0
20230626,190200,65537675,3660,3660,3660,3660,0
20230626,190100,65537675,3660,3660,3660,3660,0
20230626,190000,65537675,3660,3660,3660,3660,0
20230626,185900,65537675,3660,3660,3660,3660,0
20230626,185800,65537675,3660,3660,3660,3660,0
20230626,185700,65537675,3660,3660,3660,3660,0
20230626,185600,65537675,3660,3660,3660,3660,0
20230626,185500,65537675,3660,3660,3660,3660,0
20230626,185400,65537675,3660,3660,3660,3660,0
20230626,185300,65537675,3660,3660,3660,3660,0
20230626,185200,65537675,3660,3660,3660,3660,0
20230626,185100,65537675,3660,3660,3660,3660,0
20230626,185000,65537675,3660,3660,3660,3660,0
20230626,184900,65537675,3660,3660,3660,3660,0
20230626,184800,65537675,3660,3660,3660,3660,0
20230626,184700,65537675,3660,3660,3660,3660,0
20230626,184600,65537675,3660,3660,3660,3660,0
20230626,184500,65537675,3660,3660,3660,3660,0
20230626,184400,65537675,3660,3660,3660,3660,0
20230626,184300,65537675,3660,3660,3660,3660,1040
20230626,184200,65537675,3660,3660,3660,3660,0
20230626,184100,65537675,3660,3660,3660,3660,0
20230626,184000,65537675,3660,3660,3660,3660,0
20230626,183900,65537675,3660,3660,3660,3660,0
20230626,183800,65537675,3660,3660,3660,3660,0
20230626,183700,65537675,3660,3660,3660,3660,0
20230626,183600,65537675,3660,3660,3660,3660,0
20230626,183500,65537675,3660,3660,3660,3660,0
20230626,183400,65537675,3660,3660,3660,3660,0
20230626,183300,65537675,3660,3660,3660,3660,0
20230626,183200,65537675,3660,3660,3660,3660,0
20230626,183100,65537675,3660,3660,3660,3660,0
20230626,183000,65537675,3660,3660,3660,3660,0
20230626,182900,65537675,3660,3660,3660,3660,0
20230626,182800,65537675,3660,3660,3660,3660,0
20230626,182700,65537675,3660,3660,3660,3660,0
20230626,182600,65537675,3660,3660,3660,3660,0
20230626,182500,65537675,3660,3660,3660,3660,0
20230626,182400,65537675,3660,3660,3660,3660,0
20230626,182300,65537675,3660,3660,3660,3660,0
20230626,182200,65537675,3660,3660,3660,3660,0
20230626,182100,65537675,3660,3660,3660,3660,0
20230626,182000,65537675,3660,3660,3660,3660,0
20230626,181900,65537675,3660,3660,3660,3660,0
20230626,181800,65537675,3660,3660,3660,3660,0
20230626,181700,65537675,3660,3660,3660,3660,0
20230626,181600,65537675,3660,3660,3660,3660,0
20230626,181500,65537675,3660,3660,3660,3660,0
20230626,181400,65537675,3660,3660,3660,3660,0
20230626,181300,65537675,3660,3660,3660,3660,1040
20230626,181200,65537675,3660,3660,3660,3660,0
20230626,181100,65537675,3660,3660,3660,3660,0
20230626,181000,65537675,3660,3660,3660,3660,0
20230626,180900,65537675,3660,3660,3660,3660,0
20230626,180800,65537675,3660,3660,3660,3660,0
20230626,180700,65537675,3660,3660,3660,3660,0
20230626,180600,65537675,3660,3660,3660,3660,0
20230626,180500,65537675,3660,3660,3660,3660,0
20230626,180400,65537675,3660,3660,3660,3660,0
20230626,180300,65537675,3660,3660,3660,3660,0
20230626,180200,65537675,3660,3660,3660,3660,0
20230626,180100,65537675,3660,3660,3660,3660,0
20230626,180000,65537675,3660,3660,3660,3660,0
20230626,175900,65537675,3660,3660,3660,3660,0
20230626,175800,65537675,3660,3660,3660,3660,0
20230626,175700,65537675,3660,3660,3660,3660,0
20230626,175600,65537675,3660,3660,3660,3660,0
20230626,175500,65537675,3660,3660,3660,3660,0
20230626,175400,65537675,3660,3660,3660,3660,0
20230626,175300,65537675,3660,3660,3660,3660,0
20230626,175200,65537675,3660,3660,3660,3660,0
20230626,175100,65537675,3660,3660,3660,3660,0
20230626,175000,65537675,3660,3660,3660,3660,0
20230626,174900,65537675,3660,3660,3660,3660,0
20230626,174800,65537675,3660,3660,3660,3660,0
20230626,174700,65537675,3660,3660,3660,3660,0
20230626,174600,65537675,3660,3660,3660,3660,0
20230626,174500,65537675,3660,3660,3660,3660,0
20230626,174400,65537675,3660,3660,3660,3660,0
20230626,174300,65537675,3660,3660,3660,3660,1040
20230626,174200,65537675,3660,3660,3660,3660,0
20230626,174100,65537675,3660,3660,3660,3660,0
20230626,174000,65537675,3660,3660,3660,3660,0
20230626,173900,65537675,3660,3660,3660,3660,0
20230626,173800,65537675,3660,3660,3660,3660,0
20230626,173700,65537675,3660,3660,3660,3660,0
20230626,173600,65537675,3660,3660,3660,3660,0
20230626,173500,65537675,3660,3660,3660,3660,0
20230626,173400,65537675,3660,3660,3660,3660,0
20230626,173300,65537675,3660,3660,3660,3660,0
20230626,173200,65537675,3660,3660,3660,3660,0
20230626,173100,65537675,3660,3660,3660,3660,0
20230626,173000,65537675,3660,3660,3660,3660,0
20230626,172900,65537675,3660,3660,3660,3660,0
20230626,172800,65537675,3660,3660,3660,3660,0
20230626,172700,65537675,3660,3660,3660,3660,0
20230626,172600,65537675,3660,3660,3660,3660,0
20230626,172500,65537675,3660,3660,3660,3660,0
20230626,172400,65537675,3660,3660,3660,3660,0
20230626,172300,65537675,3660,3660,3660,3660,0
20230626,172200,65537675,3660,3660,3660,3660,0
20230626,172100,65537675,3660,3660,3660,3660,0
20230626,172000,65537675,3660,3660,3660,3660,0
20230626,171900,65537675,3660,3660,3660,3660,0
20230626,171800,65537675,3660,3660,3660,3660,0
20230626,171700,65537675,3660,3660,3660,3660,0
20230626,171600,65537675,3660,3660,3660,3660,0
20230626,171500,65537675,3660,3660,3660,3660,0
20230626,171400,65537675,3660,3660,3660,3660,0
20230626,171300,65537675,3660,3660,3660,3660,1040
20230626,171200,65537675,3660,3660,3660,3660,0
20230626,171100,65537675,3660,3660,3660,3660,0
20230626,171000,65537675,3660,3660,3660,3660,0
20230626,170900,65537675,3660,3660,3660,3660,0
20230626,170800,65537675,3660,3660,3660,3660,0
20230626,170700,65537675,3660,3660,3660,3660,0
20230626,170600,65537675,3660,3660,3660,3660,0
20230626,170500,65537675,3660,3660,3660,3660,0
20230626,170400,65537675,3660,3660,3660,3660,0
20230626,170300,65537675,3660,3660,3660,3660,0
20230626,170200,65537675,3660,3660,3660,3660,0
20230626,170100,65537675,3660,3660,3660,3660,0
20230626,170000,65537675,3660,3660,3660,3660,0
20230626,165900,65537675,3660,3660,3660,3660,0
20230626,165800,65537675,3660,3660,3660,3660,0
20230626,165700,65537675,3660,3660,3660,3660,0
20230626,165600,65537675,3660,3660,3660,3660,0
20230626,165500,65537675,3660,3660,3660,3660,0
20230626,165400,65537675,3660,3660,3660,3660,0
20230626,165300,65537675,3660,3660,3660,3660,0
20230626,165200,65537675,3660,3660,3660,3660,0
20230626,165100,65537675,3660,3660,3660,3660,0
20230626,165000,65537675,3660,3660,3660,3660,0
20230626,164900,65537675,3660,3660,3660,3660,0
20230626,164800,65537675,3660,3660,3660,3660,0
20230626,164700,65537675,3660,3660,3660,3660,0
20230626,164600,65537675,3660,3660,3660,3660,0
20230626,164500,65537675,3660,3660,3660,3660,0
20230626,164400,65537675,3660,3660,3660,3660,0
20230626,164300,65537675,3660,3660,3660,3660,1040
20230626,164200,65537675,3660,3660,3660,3660,0
20230626,164100,65537675,3660,3660,3660,3660,0
20230626,164000,65537675,3660,3660,3660,3660,0
20230626,163900,65537675,3660,3660,3660,3660,0
20230626,163800,65537675,3660,3660,3660,3660,0
20230626,163700,65537675,3660,3660,3660,3660,0
20230626,163600,65537675,3660,3660,3660,3660,0
20230626,163500,65537675,3660,3660,3660,3660,0
20230626,163400,65537675,3660,3660,3660,3660,0
20230626,163300,65537675,3660,3660,3660,3660,0
20230626,163200,65537675,3660,3660,3660,3660,0
20230626,163100,65537675,3660,3660,3660,3660,0
20230626,163000,65537675,3660,3660,3660,3660,0
20230626,162900,65537675,3660,3660,3660,3660,0
20230626,162800,65537675,3660,3660,3660,3660,0
20230626,162700,65537675,3660,3660,3660,3660,0
20230626,162600,65537675,3660,3660,3660,3660,0
20230626,162500,65537675,3660,3660,3660,3660,0
20230626,162400,65537675,3660,3660,3660,3660,0
20230626,162300,65537675,3660,3660,3660,3660,0
20230626,162200,65537675,3660,3660,3660,3660,0
20230626,162100,65537675,3660,3660,3660,3660,0
20230626,162000,65537675,3660,3660,3660,3660,0
20230626,161900,65537675,3660,3660,3660,3660,0
20230626,161800,65537675,3660,3660,3660,3660,0
20230626,161700,65537675,3660,3660,3660,3660,0
20230626,161600,65537675,3660,3660,3660,3660,0
20230626,161500,65537675,3660,3660,3660,3660,0
20230626,161400,65537675,3660,3660,3660,3660,0
20230626,161300,65537675,3660,3660,3660,3660,1040
20230626,161200,65537675,3660,3660,3660,3660,0
20230626,161100,65537675,3660,3660,3660,3660,0
20230626,161000,65537675,3660,3660,3660,3660,0
20230626,160900,65537675,3660,3660,3660,3660,0
20230626,160800,65537675,3660,3660,3660,3660,0
20230626,160700,65537675,3660,3660,3660,3660,0
20230626,160600,65537675,3660,3660,3660,3660,0
20230626,160500,65537675,3660,3660,3660,3660,0
20230626,160400,65537675,3660,3660,3660,3660,0
20230626,160300,65537675,3660,3660,3660,3660,0
20230626,160200,65537675,3660,3660,3660,3660,0
20230626,160100,65537675,3660,3660,3660,3660,0
20230626,160000,65537675,3660,3660,3660,3660,0
20230626,155900,65537675,3660,3660,3660,3660,0
20230626,155800,65537675,3660,3660,3660,3660,0
20230626,155700,65537675,3660,3660,3660,3660,0
20230626,155600,65537675,3660,3660,3660,3660,0
20230626,155500,65537675,3660,3660,3660,3660,0
20230626,155400,65537675,3660,3660,3660,3660,0
20230626,155300,65537675,3660,3660,3660,3660,0
20230626,155200,65537675,3660,3660,3660,3660,0
20230626,155100,65537675,3660,3660,3660,3660,0
20230626,155000,65537675,3660,3660,3660,3660,0
20230626,154900,65537675,3660,3660,3660,3660,0
20230626,154800,65537675,3660,3660,3660,3660,0
20230626,154700,65537675,3660,3660,3660,3660,0
20230626,154600,65537675,3660,3660,3660,3660,0
20230626,154500,65537675,3660,3660,3660,3660,0
20230626,154400,65537675,3660,3660,3660,3660,0
20230626,154300,65537675,3660,3660,3660,3660,1040
20230626,154200,65537675,3660,3660,3660,3660,0
20230626,154100,65537675,3660,3660,3660,3660,0
20230626,154000,65537675,3660,3660,3660,3660,0
20230626,153900,65537675,3660,3660,3660,3660,0
20230626,153800,65537675,3660,3660,3660,3660,0
20230626,153700,65537675,3660,3660,3660,3660,0
20230626,153600,65537675,3660,3660,3660,3660,0
20230626,153500,65537675,3660,3660,3660,3660,0
20230626,153400,65537675,3660,3660,3660,3660,0
20230626,153300,65537675,3660,3660,3660,3660,0
20230626,153200,65537675,3660,3660,3660,3660,0
20230626,153100,65537675,3660,3660,3660,3660,0
20230626,153000,65537675,3660,3660,3660,3660,1040
20230626,152900,61731275,3635,3635,3635,3635,0
20230626,152800,61731275,3635,3635,3635,3635,0
20230626,152700,61731275,3635,3635,3635,3635,0
20230626,152600,61731275,3635,3635,3635,3635,0
20230626,152500,61731275,3635,3635,3635,3635,0
20230626,152400,61731275,3635,3635,3635,3635,0
20230626,152300,61731275,3635,3635,3635,3635,0
20230626,152200,61731275,3635,3635,3635,3635,0
20230626,152100,61731275,3635,3635,3635,3635,0
20230626,152000,61731275,3635,3635,3635,3635,0
20230626,151900,61731275,3635,3635,3635,3635,206
20230626,151800,60982465,3630,3630,3630,3630,15
20230626,151700,60928015,3630,3630,3630,3630,10
20230626,151600,60891715,3630,3630,3630,3630,400
20230626,151500,59439715,3625,3625,3625,3625,7
20230626,151400,59414340,3615,3615,3615,3615,0
20230626,151300,59414340,3615,3615,3615,3615,0
20230626,151200,59414340,3615,3615,3615,3615,0
20230626,151100,59414340,3615,3615,3615,3615,154
20230626,151000,58857630,3615,3615,3615,3615,186
20230626,150900,58185240,3610,3610,3610,3610,0
20230626,150800,58185240,3610,3615,3615,3610,200
20230626,150700,57462465,3610,3610,3610,3610,0
20230626,150600,57462465,3610,3610,3610,3610,0
20230626,150500,57462465,3610,3610,3610,3610,0
20230626,150400,57462465,3610,3610,3610,3610,0
20230626,150300,57462465,3610,3610,3610,3610,0
20230626,150200,57462465,3610,3610,3610,3610,0
20230626,150100,57462465,3610,3610,3610,3610,0
20230626,150000,57462465,3610,3610,3610,3610,0
20230626,145900,57462465,3610,3615,3615,3610,1000
20230626,145800,53847990,3615,3615,3615,3615,0
20230626,145700,53847990,3615,3615,3615,3615,0
20230626,145600,53847990,3615,3620,3620,3615,750
20230626,145500,51134805,3620,3630,3630,3620,250
20230626,145400,50229695,3630,3630,3630,3630,0
20230626,145300,50229695,3630,3635,3635,3630,177
20230626,145200,49586685,3630,3630,3630,3630,1
20230626,145100,49583055,3635,3635,3635,3635,0
20230626,145000,49583055,3635,3635,3635,3635,9
20230626,144900,49550340,3645,3645,3645,3645,1
20230626,144800,49546695,3630,3630,3630,3630,9
20230626,144700,49514025,3645,3645,3645,3645,0
20230626,144600,49514025,3645,3645,3645,3645,0
20230626,144500,49514025,3645,3645,3645,3645,0
20230626,144400,49514025,3645,3645,3645,3645,10
20230626,144300,49477575,3630,3630,3630,3630,0
20230626,144200,49477575,3630,3630,3630,3630,0
20230626,144100,49477575,3630,3630,3630,3630,0
20230626,144000,49477575,3630,3630,3630,3630,0
20230626,143900,49477575,3630,3630,3630,3630,0
20230626,143800,49477575,3630,3630,3630,3630,0
20230626,143700,49477575,3630,3630,3630,3630,15
20230626,143600,49423125,3630,3630,3630,3630,0
20230626,143500,49423125,3630,3630,3630,3630,143
20230626,143400,48904035,3625,3625,3625,3625,0
20230626,143300,48904035,3625,3625,3625,3625,84
20230626,143200,48599535,3620,3620,3620,3620,621
20230626,143100,46351515,3620,3620,3620,3620,0
20230626,143000,46351515,3620,3620,3620,3620,0
20230626,142900,46351515,3620,3620,3620,3620,0
20230626,142800,46351515,3620,3620,3620,3620,0
20230626,142700,46351515,3620,3620,3620,3620,0
20230626,142600,46351515,3620,3620,3620,3620,0
20230626,142500,46351515,3620,3620,3620,3620,0
20230626,142400,46351515,3620,3620,3620,3620,0
20230626,142300,46351515,3620,3620,3620,3620,0
20230626,142200,46351515,3620,3620,3620,3620,0
20230626,142100,46351515,3620,3620,3620,3620,0
20230626,142000,46351515,3620,3620,3620,3620,0
20230626,141900,46351515,3620,3620,3620,3620,0
20230626,141800,46351515,3620,3620,3620,3620,0
20230626,141700,46351515,3620,3620,3620,3620,0
20230626,141600,46351515,3620,3620,3620,3620,1
20230626,141500,46347895,3625,3625,3625,3625,0
20230626,141400,46347895,3625,3625,3625,3625,28
20230626,141300,46246395,3625,3625,3625,3625,102
20230626,141200,45876645,3625,3625,3625,3625,0
20230626,141100,45876645,3625,3625,3625,3625,66
20230626,141000,45637395,3615,3615,3615,3615,0
20230626,140900,45637395,3615,3615,3615,3615,0
20230626,140800,45637395,3615,3615,3615,3615,0
20230626,140700,45637395,3615,3615,3615,3615,0
20230626,140600,45637395,3615,3615,3615,3615,24
20230626,140500,45550635,3615,3615,3615,3615,0
20230626,140400,45550635,3615,3615,3615,3615,0
20230626,140300,45550635,3615,3615,3615,3615,0
20230626,140200,45550635,3615,3615,3615,3615,0
20230626,140100,45550635,3615,3615,3615,3615,4
20230626,140000,45536175,3615,3610,3615,3610,63
20230626,135900,45308460,3615,3615,3615,3615,164
20230626,135800,44715600,3615,3615,3615,3615,14
20230626,135700,44664990,3630,3630,3630,3630,0
20230626,135600,44664990,3630,3630,3630,3630,0
20230626,135500,44664990,3630,3630,3630,3630,0
20230626,135400,44664990,3630,3630,3630,3630,0
20230626,135300,44664990,3630,3630,3630,3630,0
20230626,135200,44664990,3630,3630,3630,3630,5
20230626,135100,44646840,3610,3620,3620,3610,1935
20230626,135000,37656005,3620,3620,3620,3620,0
20230626,134900,37656005,3620,3620,3620,3620,0
20230626,134800,37656005,3620,3620,3620,3620,172
20230626,134700,37033365,3630,3630,3630,3630,0
20230626,134600,37033365,3630,3630,3630,3630,0
20230626,134500,37033365,3630,3630,3630,3630,0
20230626,134400,37033365,3630,3630,3630,3630,0
20230626,134300,37033365,3630,3630,3630,3630,1
20230626,134200,37029735,3630,3630,3630,3630,0
20230626,134100,37029735,3630,3630,3630,3630,0
20230626,134000,37029735,3630,3630,3630,3630,0
20230626,133900,37029735,3630,3630,3630,3630,0
20230626,133800,37029735,3630,3630,3630,3630,8
20230626,133700,37000695,3635,3635,3635,3635,0
20230626,133600,37000695,3635,3635,3635,3635,0
20230626,133500,37000695,3635,3635,3635,3635,202
20230626,133400,36266425,3635,3635,3635,3635,0
20230626,133300,36266425,3635,3635,3635,3635,202
20230626,133200,35532155,3635,3625,3635,3625,181
20230626,133100,34874735,3625,3625,3625,3625,0
20230626,133000,34874735,3625,3625,3625,3625,1
20230626,132900,34871110,3615,3615,3615,3615,0
20230626,132800,34871110,3615,3615,3615,3615,0
20230626,132700,34871110,3615,3615,3615,3615,0
20230626,132600,34871110,3615,3615,3615,3615,0
20230626,132500,34871110,3615,3615,3615,3615,0
20230626,132400,34871110,3615,3615,3615,3615,0
20230626,132300,34871110,3615,3615,3615,3615,33
20230626,132200,34751815,3615,3620,3620,3615,312
20230626,132100,33622910,3615,3620,3620,3615,190
20230626,132000,32935660,3620,3620,3620,3620,0
20230626,131900,32935660,3620,3620,3620,3620,700
20230626,131800,30401660,3620,3620,3620,3620,0
20230626,131700,30401660,3620,3620,3620,3620,0
20230626,131600,30401660,3620,3620,3620,3620,0
20230626,131500,30401660,3620,3620,3620,3620,0
20230626,131400,30401660,3620,3620,3620,3620,0
20230626,131300,30401660,3620,3620,3620,3620,65
20230626,131200,30166360,3620,3620,3620,3620,0
20230626,131100,30166360,3620,3620,3620,3620,18
20230626,131000,30101200,3620,3620,3620,3620,0
20230626,130900,30101200,3620,3620,3620,3620,500
20230626,130800,28291200,3620,3620,3620,3620,0
20230626,130700,28291200,3620,3630,3630,3620,450
20230626,130600,26661075,3630,3630,3630,3630,0
20230626,130500,26661075,3630,3630,3630,3630,3
20230626,130400,26650185,3630,3630,3630,3630,15
20230626,130300,26595735,3625,3625,3625,3625,0
20230626,130200,26595735,3625,3625,3625,3625,0
20230626,130100,26595735,3625,3625,3625,3625,0
20230626,130000,26595735,3625,3625,3625,3625,0
20230626,125900,26595735,3625,3625,3625,3625,0
20230626,125800,26595735,3625,3625,3625,3625,0
20230626,125700,26595735,3625,3625,3625,3625,0
20230626,125600,26595735,3625,3625,3625,3625,0
20230626,125500,26595735,3625,3625,3625,3625,0
20230626,125400,26595735,3625,3625,3625,3625,0
20230626,125300,26595735,3625,3625,3625,3625,0
20230626,125200,26595735,3625,3625,3625,3625,0
20230626,125100,26595735,3625,3625,3625,3625,69
20230626,125000,26345610,3625,3635,3635,3625,374
20230626,124900,24989820,3625,3625,3625,3625,0
20230626,124800,24989820,3625,3625,3625,3625,0
20230626,124700,24989820,3625,3630,3630,3625,200
20230626,124600,24264140,3640,3640,3640,3640,0
20230626,124500,24264140,3640,3640,3640,3640,0
20230626,124400,24264140,3640,3640,3640,3640,0
20230626,124300,24264140,3640,3640,3640,3640,12
20230626,124200,24220460,3650,3650,3650,3650,0
20230626,124100,24220460,3650,3650,3650,3650,0
20230626,124000,24220460,3650,3650,3650,3650,0
20230626,123900,24220460,3650,3650,3650,3650,0
20230626,123800,24220460,3650,3650,3650,3650,1
20230626,123700,24216810,3645,3645,3645,3645,0
20230626,123600,24216810,3645,3645,3645,3645,0
20230626,123500,24216810,3645,3645,3645,3645,0
20230626,123400,24216810,3645,3645,3645,3645,0
20230626,123300,24216810,3645,3645,3645,3645,0
20230626,123200,24216810,3645,3645,3645,3645,1
20230626,123100,24213165,3645,3645,3645,3645,0
20230626,123000,24213165,3645,3645,3645,3645,0
20230626,122900,24213165,3645,3645,3645,3645,10
20230626,122800,24176715,3650,3650,3650,3650,0
20230626,122700,24176715,3650,3650,3650,3650,0
20230626,122600,24176715,3650,3650,3650,3650,1
20230626,122500,24173065,3645,3645,3645,3645,10
20230626,122400,24136615,3650,3650,3650,3650,0
20230626,122300,24136615,3650,3650,3650,3650,0
20230626,122200,24136615,3650,3650,3650,3650,0
20230626,122100,24136615,3650,3650,3650,3650,0
20230626,122000,24136615,3650,3650,3650,3650,0
20230626,121900,24136615,3650,3650,3650,3650,6
20230626,121800,24114715,3655,3655,3655,3655,0
20230626,121700,24114715,3655,3655,3655,3655,0
20230626,121600,24114715,3655,3655,3655,3655,0
20230626,121500,24114715,3655,3655,3655,3655,0
20230626,121400,24114715,3655,3655,3655,3655,0
20230626,121300,24114715,3655,3655,3655,3655,0
20230626,121200,24114715,3655,3655,3655,3655,0
20230626,121100,24114715,3655,3655,3655,3655,0
20230626,121000,24114715,3655,3655,3655,3655,0
20230626,120900,24114715,3655,3655,3655,3655,0
20230626,120800,24114715,3655,3655,3655,3655,0
20230626,120700,24114715,3655,3655,3655,3655,0
20230626,120600,24114715,3655,3655,3655,3655,0
20230626,120500,24114715,3655,3655,3655,3655,1
20230626,120400,24111060,3660,3660,3660,3660,0
20230626,120300,24111060,3660,3660,3660,3660,0
20230626,120200,24111060,3660,3660,3660,3660,0
20230626,120100,24111060,3660,3660,3660,3660,0
20230626,120000,24111060,3660,3660,3660,3660,0
20230626,115900,24111060,3660,3660,3660,3660,0
20230626,115800,24111060,3660,3660,3660,3660,0
20230626,115700,24111060,3660,3660,3660,3660,0
20230626,115600,24111060,3660,3660,3660,3660,0
20230626,115500,24111060,3660,3660,3660,3660,0
20230626,115400,24111060,3660,3660,3660,3660,0
20230626,115300,24111060,3660,3660,3660,3660,0
20230626,115200,24111060,3660,3660,3660,3660,0
20230626,115100,24111060,3660,3660,3660,3660,0
20230626,115000,24111060,3660,3660,3660,3660,1
20230626,114900,24107400,3645,3645,3645,3645,0
20230626,114800,24107400,3645,3645,3645,3645,0
20230626,114700,24107400,3645,3645,3645,3645,0
20230626,114600,24107400,3645,3645,3645,3645,0
20230626,114500,24107400,3645,3645,3645,3645,0
20230626,114400,24107400,3645,3645,3645,3645,0
20230626,114300,24107400,3645,3645,3645,3645,0
20230626,114200,24107400,3645,3645,3645,3645,0
20230626,114100,24107400,3645,3645,3645,3645,0
20230626,114000,24107400,3645,3645,3645,3645,0
20230626,113900,24107400,3645,3645,3645,3645,0
20230626,113800,24107400,3645,3645,3645,3645,0
20230626,113700,24107400,3645,3645,3645,3645,0
20230626,113600,24107400,3645,3645,3645,3645,0
20230626,113500,24107400,3645,3645,3645,3645,0
20230626,113400,24107400,3645,3645,3645,3645,0
20230626,113300,24107400,3645,3645,3645,3645,0
20230626,113200,24107400,3645,3645,3645,3645,0
20230626,113100,24107400,3645,3645,3645,3645,0
20230626,113000,24107400,3645,3645,3645,3645,0
20230626,112900,24107400,3645,3645,3645,3645,0
20230626,112800,24107400,3645,3645,3645,3645,0
20230626,112700,24107400,3645,3645,3645,3645,0
20230626,112600,24107400,3645,3645,3645,3645,127
20230626,112500,23644485,3645,3645,3645,3645,6
20230626,112400,23622615,3645,3645,3645,3645,10
20230626,112300,23586165,3665,3665,3665,3665,0
20230626,112200,23586165,3665,3665,3665,3665,0
20230626,112100,23586165,3665,3665,3665,3665,0
20230626,112000,23586165,3665,3665,3665,3665,0
20230626,111900,23586165,3665,3665,3665,3665,0
20230626,111800,23586165,3665,3660,3665,3660,10
20230626,111700,23549545,3665,3655,3665,3655,101
20230626,111600,23179460,3645,3645,3645,3645,66
20230626,111500,22938890,3645,3645,3645,3645,55
20230626,111400,22738415,3645,3645,3645,3645,0
20230626,111300,22738415,3645,3645,3645,3645,0
20230626,111200,22738415,3645,3645,3645,3645,0
20230626,111100,22738415,3645,3645,3645,3645,0
20230626,111000,22738415,3645,3645,3645,3645,100
20230626,110900,22373915,3645,3645,3645,3645,0
20230626,110800,22373915,3645,3645,3645,3645,20
20230626,110700,22301015,3645,3645,3645,3645,0
20230626,110600,22301015,3645,3645,3645,3645,0
20230626,110500,22301015,3645,3645,3645,3645,0
20230626,110400,22301015,3645,3645,3645,3645,0
20230626,110300,22301015,3645,3645,3645,3645,0
20230626,110200,22301015,3645,3645,3645,3645,0
20230626,110100,22301015,3645,3645,3645,3645,0
20230626,110000,22301015,3645,3645,3645,3645,0
20230626,105900,22301015,3645,3645,3645,3645,20
20230626,105800,22228115,3640,3640,3640,3640,0
20230626,105700,22228115,3640,3640,3640,3640,0
20230626,105600,22228115,3640,3640,3640,3640,0
20230626,105500,22228115,3640,3640,3640,3640,1
20230626,105400,22224475,3645,3645,3645,3645,0
20230626,105300,22224475,3645,3645,3645,3645,0
20230626,105200,22224475,3645,3645,3645,3645,0
20230626,105100,22224475,3645,3645,3645,3645,0
20230626,105000,22224475,3645,3645,3645,3645,0
20230626,104900,22224475,3645,3645,3645,3645,0
20230626,104800,22224475,3645,3645,3645,3645,0
20230626,104700,22224475,3645,3645,3645,3645,27
20230626,104600,22126060,3650,3650,3650,3650,0
20230626,104500,22126060,3650,3650,3650,3650,0
20230626,104400,22126060,3650,3645,3650,3645,5
20230626,104300,22107830,3635,3635,3635,3635,0
20230626,104200,22107830,3635,3635,3635,3635,0
20230626,104100,22107830,3635,3635,3635,3635,124
20230626,104000,21657090,3635,3635,3635,3635,176
20230626,103900,21017330,3650,3650,3650,3650,111
20230626,103800,20612180,3655,3655,3655,3655,0
20230626,103700,20612180,3655,3655,3655,3655,0
20230626,103600,20612180,3655,3655,3655,3655,0
20230626,103500,20612180,3655,3655,3655,3655,0
20230626,103400,20612180,3655,3655,3655,3655,0
20230626,103300,20612180,3655,3655,3655,3655,0
20230626,103200,20612180,3655,3655,3655,3655,0
20230626,103100,20612180,3655,3655,3655,3655,0
20230626,103000,20612180,3655,3655,3655,3655,1
20230626,102900,20608525,3630,3630,3630,3630,137
20230626,102800,20111215,3630,3630,3630,3630,50
20230626,102700,19929715,3635,3635,3635,3635,0
20230626,102600,19929715,3635,3640,3640,3635,510
20230626,102500,18075855,3635,3635,3635,3635,3
20230626,102400,18064950,3645,3625,3645,3625,16
20230626,102300,18006930,3625,3625,3625,3625,0
20230626,102200,18006930,3625,3640,3640,3625,88
20230626,102100,17687735,3625,3625,3625,3625,0
20230626,102000,17687735,3625,3625,3625,3625,0
20230626,101900,17687735,3625,3625,3625,3625,1
20230626,101800,17684110,3625,3625,3625,3625,0
20230626,101700,17684110,3625,3625,3625,3625,0
20230626,101600,17684110,3625,3625,3625,3625,0
20230626,101500,17684110,3625,3625,3625,3625,30
20230626,101400,17575360,3625,3625,3625,3625,1
20230626,101300,17571735,3660,3660,3660,3660,0
20230626,101200,17571735,3660,3660,3660,3660,0
20230626,101100,17571735,3660,3660,3660,3660,0
20230626,101000,17571735,3660,3660,3660,3660,0
20230626,100900,17571735,3660,3660,3660,3660,0
20230626,100800,17571735,3660,3660,3660,3660,0
20230626,100700,17571735,3660,3660,3660,3660,100
20230626,100600,17205735,3660,3660,3660,3660,41
20230626,100500,17055675,3660,3660,3660,3660,0
20230626,100400,17055675,3660,3660,3660,3660,0
20230626,100300,17055675,3660,3660,3660,3660,0
20230626,100200,17055675,3660,3660,3660,3660,0
20230626,100100,17055675,3660,3660,3660,3660,0
20230626,100000,17055675,3660,3660,3660,3660,0
20230626,095900,17055675,3660,3660,3660,3660,15
20230626,095800,17000775,3660,3660,3660,3660,0
20230626,095700,17000775,3660,3660,3660,3660,0
20230626,095600,17000775,3660,3660,3660,3660,0
20230626,095500,17000775,3660,3660,3660,3660,0
20230626,095400,17000775,3660,3660,3660,3660,0
20230626,095300,17000775,3660,3660,3660,3660,0
20230626,095200,17000775,3660,3660,3660,3660,1
20230626,095100,16997115,3660,3660,3660,3660,0
20230626,095000,16997115,3660,3660,3660,3660,0
20230626,094900,16997115,3660,3660,3660,3660,0
20230626,094800,16997115,3660,3660,3660,3660,0
20230626,094700,16997115,3660,3660,3660,3660,8
20230626,094600,16967835,3655,3655,3655,3655,1
20230626,094500,16964180,3665,3665,3665,3665,5
20230626,094400,16945855,3665,3665,3665,3665,0
20230626,094300,16945855,3665,3665,3665,3665,33
20230626,094200,16824910,3665,3660,3665,3660,61
20230626,094100,16601620,3655,3630,3655,3630,469
20230626,094000,14898745,3640,3640,3640,3640,0
20230626,093900,14898745,3640,3640,3640,3640,0
20230626,093800,14898745,3640,3640,3640,3640,0
20230626,093700,14898745,3640,3640,3640,3640,0
20230626,093600,14898745,3640,3640,3640,3640,0
20230626,093500,14898745,3640,3640,3640,3640,0
20230626,093400,14898745,3640,3640,3640,3640,1
20230626,093300,14895105,3640,3640,3640,3640,2
20230626,093200,14887825,3625,3625,3625,3625,0
20230626,093100,14887825,3625,3625,3625,3625,0
20230626,093000,14887825,3625,3625,3625,3625,0
20230626,092900,14887825,3625,3625,3625,3625,200
20230626,092800,14162825,3660,3660,3660,3660,0
20230626,092700,14162825,3660,3660,3660,3660,6
20230626,092600,14140865,3665,3660,3665,3660,60
20230626,092500,13921260,3660,3640,3660,3640,87
20230626,092400,13603550,3630,3630,3630,3630,115
20230626,092300,13186100,3620,3620,3620,3620,306
20230626,092200,12078380,3610,3610,3610,3610,0
20230626,092100,12078380,3610,3610,3610,3610,85
20230626,092000,11771530,3610,3620,3620,3610,201
20230626,091900,11045910,3615,3615,3615,3615,9
20230626,091800,11013375,3610,3610,3610,3610,12
20230626,091700,10970055,3610,3610,3610,3610,7
20230626,091600,10944785,3610,3610,3610,3610,0
20230626,091500,10944785,3610,3600,3620,3585,265
20230626,091400,9993995,3620,3620,3620,3620,1
20230626,091300,9990375,3600,3600,3600,3600,11
20230626,091200,9950775,3600,3605,3605,3585,121
20230626,091100,9516010,3600,3600,3600,3600,10
20230626,091000,9480010,3600,3610,3610,3600,202
20230626,090900,8752165,3620,3620,3620,3620,0
20230626,090800,8752165,3620,3610,3620,3610,18
20230626,090700,8687175,3610,3615,3615,3610,40
20230626,090600,8542625,3615,3615,3615,3615,0
20230626,090500,8542625,3615,3615,3615,3615,214
20230626,090400,7769015,3615,3615,3615,3615,0
20230626,090300,7769015,3615,3615,3615,3615,10
20230626,090200,7732865,3625,3635,3635,3625,1079
20230626,090100,3815760,3665,3660,3665,3650,793
20230626,090000,918660,3660,3660,3660,3660,251