KissMeData/200710/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201300,5468599320,20600,20600,20600,20600,9926
20230626,201200,5468599320,20600,20600,20600,20600,0
20230626,201100,5468599320,20600,20600,20600,20600,0
20230626,201000,5468599320,20600,20600,20600,20600,0
20230626,200900,5468599320,20600,20600,20600,20600,0
20230626,200800,5468599320,20600,20600,20600,20600,0
20230626,200700,5468599320,20600,20600,20600,20600,0
20230626,200600,5468599320,20600,20600,20600,20600,0
20230626,200500,5468599320,20600,20600,20600,20600,0
20230626,200400,5468599320,20600,20600,20600,20600,0
20230626,200300,5468599320,20600,20600,20600,20600,0
20230626,200200,5468599320,20600,20600,20600,20600,0
20230626,200100,5468599320,20600,20600,20600,20600,0
20230626,200000,5468599320,20600,20600,20600,20600,0
20230626,195900,5468599320,20600,20600,20600,20600,0
20230626,195800,5468599320,20600,20600,20600,20600,0
20230626,195700,5468599320,20600,20600,20600,20600,0
20230626,195600,5468599320,20600,20600,20600,20600,0
20230626,195500,5468599320,20600,20600,20600,20600,0
20230626,195400,5468599320,20600,20600,20600,20600,0
20230626,195300,5468599320,20600,20600,20600,20600,0
20230626,195200,5468599320,20600,20600,20600,20600,0
20230626,195100,5468599320,20600,20600,20600,20600,0
20230626,195000,5468599320,20600,20600,20600,20600,0
20230626,194900,5468599320,20600,20600,20600,20600,0
20230626,194800,5468599320,20600,20600,20600,20600,0
20230626,194700,5468599320,20600,20600,20600,20600,0
20230626,194600,5468599320,20600,20600,20600,20600,0
20230626,194500,5468599320,20600,20600,20600,20600,0
20230626,194400,5468599320,20600,20600,20600,20600,0
20230626,194300,5468599320,20600,20600,20600,20600,9926
20230626,194200,5468599320,20600,20600,20600,20600,0
20230626,194100,5468599320,20600,20600,20600,20600,0
20230626,194000,5468599320,20600,20600,20600,20600,0
20230626,193900,5468599320,20600,20600,20600,20600,0
20230626,193800,5468599320,20600,20600,20600,20600,0
20230626,193700,5468599320,20600,20600,20600,20600,0
20230626,193600,5468599320,20600,20600,20600,20600,0
20230626,193500,5468599320,20600,20600,20600,20600,0
20230626,193400,5468599320,20600,20600,20600,20600,0
20230626,193300,5468599320,20600,20600,20600,20600,0
20230626,193200,5468599320,20600,20600,20600,20600,0
20230626,193100,5468599320,20600,20600,20600,20600,0
20230626,193000,5468599320,20600,20600,20600,20600,0
20230626,192900,5468599320,20600,20600,20600,20600,0
20230626,192800,5468599320,20600,20600,20600,20600,0
20230626,192700,5468599320,20600,20600,20600,20600,0
20230626,192600,5468599320,20600,20600,20600,20600,0
20230626,192500,5468599320,20600,20600,20600,20600,0
20230626,192400,5468599320,20600,20600,20600,20600,0
20230626,192300,5468599320,20600,20600,20600,20600,0
20230626,192200,5468599320,20600,20600,20600,20600,0
20230626,192100,5468599320,20600,20600,20600,20600,0
20230626,192000,5468599320,20600,20600,20600,20600,0
20230626,191900,5468599320,20600,20600,20600,20600,0
20230626,191800,5468599320,20600,20600,20600,20600,0
20230626,191700,5468599320,20600,20600,20600,20600,0
20230626,191600,5468599320,20600,20600,20600,20600,0
20230626,191500,5468599320,20600,20600,20600,20600,0
20230626,191400,5468599320,20600,20600,20600,20600,0
20230626,191300,5468599320,20600,20600,20600,20600,9926
20230626,191200,5468599320,20600,20600,20600,20600,0
20230626,191100,5468599320,20600,20600,20600,20600,0
20230626,191000,5468599320,20600,20600,20600,20600,0
20230626,190900,5468599320,20600,20600,20600,20600,0
20230626,190800,5468599320,20600,20600,20600,20600,0
20230626,190700,5468599320,20600,20600,20600,20600,0
20230626,190600,5468599320,20600,20600,20600,20600,0
20230626,190500,5468599320,20600,20600,20600,20600,0
20230626,190400,5468599320,20600,20600,20600,20600,0
20230626,190300,5468599320,20600,20600,20600,20600,0
20230626,190200,5468599320,20600,20600,20600,20600,0
20230626,190100,5468599320,20600,20600,20600,20600,0
20230626,190000,5468599320,20600,20600,20600,20600,0
20230626,185900,5468599320,20600,20600,20600,20600,0
20230626,185800,5468599320,20600,20600,20600,20600,0
20230626,185700,5468599320,20600,20600,20600,20600,0
20230626,185600,5468599320,20600,20600,20600,20600,0
20230626,185500,5468599320,20600,20600,20600,20600,0
20230626,185400,5468599320,20600,20600,20600,20600,0
20230626,185300,5468599320,20600,20600,20600,20600,0
20230626,185200,5468599320,20600,20600,20600,20600,0
20230626,185100,5468599320,20600,20600,20600,20600,0
20230626,185000,5468599320,20600,20600,20600,20600,0
20230626,184900,5468599320,20600,20600,20600,20600,0
20230626,184800,5468599320,20600,20600,20600,20600,0
20230626,184700,5468599320,20600,20600,20600,20600,0
20230626,184600,5468599320,20600,20600,20600,20600,0
20230626,184500,5468599320,20600,20600,20600,20600,0
20230626,184400,5468599320,20600,20600,20600,20600,0
20230626,184300,5468599320,20600,20600,20600,20600,9926
20230626,184200,5468599320,20600,20600,20600,20600,0
20230626,184100,5468599320,20600,20600,20600,20600,0
20230626,184000,5468599320,20600,20600,20600,20600,0
20230626,183900,5468599320,20600,20600,20600,20600,0
20230626,183800,5468599320,20600,20600,20600,20600,0
20230626,183700,5468599320,20600,20600,20600,20600,0
20230626,183600,5468599320,20600,20600,20600,20600,0
20230626,183500,5468599320,20600,20600,20600,20600,0
20230626,183400,5468599320,20600,20600,20600,20600,0
20230626,183300,5468599320,20600,20600,20600,20600,0
20230626,183200,5468599320,20600,20600,20600,20600,0
20230626,183100,5468599320,20600,20600,20600,20600,0
20230626,183000,5468599320,20600,20600,20600,20600,0
20230626,182900,5468599320,20600,20600,20600,20600,0
20230626,182800,5468599320,20600,20600,20600,20600,0
20230626,182700,5468599320,20600,20600,20600,20600,0
20230626,182600,5468599320,20600,20600,20600,20600,0
20230626,182500,5468599320,20600,20600,20600,20600,0
20230626,182400,5468599320,20600,20600,20600,20600,0
20230626,182300,5468599320,20600,20600,20600,20600,0
20230626,182200,5468599320,20600,20600,20600,20600,0
20230626,182100,5468599320,20600,20600,20600,20600,0
20230626,182000,5468599320,20600,20600,20600,20600,0
20230626,181900,5468599320,20600,20600,20600,20600,0
20230626,181800,5468599320,20600,20600,20600,20600,0
20230626,181700,5468599320,20600,20600,20600,20600,0
20230626,181600,5468599320,20600,20600,20600,20600,0
20230626,181500,5468599320,20600,20600,20600,20600,0
20230626,181400,5468599320,20600,20600,20600,20600,0
20230626,181300,5468599320,20600,20600,20600,20600,9926
20230626,181200,5468599320,20600,20600,20600,20600,0
20230626,181100,5468599320,20600,20600,20600,20600,0
20230626,181000,5468599320,20600,20600,20600,20600,0
20230626,180900,5468599320,20600,20600,20600,20600,0
20230626,180800,5468599320,20600,20600,20600,20600,0
20230626,180700,5468599320,20600,20600,20600,20600,0
20230626,180600,5468599320,20600,20600,20600,20600,0
20230626,180500,5468599320,20600,20600,20600,20600,0
20230626,180400,5468599320,20600,20600,20600,20600,0
20230626,180300,5468599320,20600,20600,20600,20600,0
20230626,180200,5468599320,20600,20600,20600,20600,0
20230626,180100,5468599320,20600,20600,20600,20600,0
20230626,180000,5468599320,20600,20600,20600,20600,0
20230626,175900,5468599320,20600,20600,20600,20600,0
20230626,175800,5468599320,20600,20600,20600,20600,0
20230626,175700,5468599320,20600,20600,20600,20600,0
20230626,175600,5468599320,20600,20600,20600,20600,0
20230626,175500,5468599320,20600,20600,20600,20600,0
20230626,175400,5468599320,20600,20600,20600,20600,0
20230626,175300,5468599320,20600,20600,20600,20600,0
20230626,175200,5468599320,20600,20600,20600,20600,0
20230626,175100,5468599320,20600,20600,20600,20600,0
20230626,175000,5468599320,20600,20600,20600,20600,0
20230626,174900,5468599320,20600,20600,20600,20600,0
20230626,174800,5468599320,20600,20600,20600,20600,0
20230626,174700,5468599320,20600,20600,20600,20600,0
20230626,174600,5468599320,20600,20600,20600,20600,0
20230626,174500,5468599320,20600,20600,20600,20600,0
20230626,174400,5468599320,20600,20600,20600,20600,0
20230626,174300,5468599320,20600,20600,20600,20600,9926
20230626,174200,5468599320,20600,20600,20600,20600,0
20230626,174100,5468599320,20600,20600,20600,20600,0
20230626,174000,5468599320,20600,20600,20600,20600,0
20230626,173900,5468599320,20600,20600,20600,20600,0
20230626,173800,5468599320,20600,20600,20600,20600,0
20230626,173700,5468599320,20600,20600,20600,20600,0
20230626,173600,5468599320,20600,20600,20600,20600,0
20230626,173500,5468599320,20600,20600,20600,20600,0
20230626,173400,5468599320,20600,20600,20600,20600,0
20230626,173300,5468599320,20600,20600,20600,20600,0
20230626,173200,5468599320,20600,20600,20600,20600,0
20230626,173100,5468599320,20600,20600,20600,20600,0
20230626,173000,5468599320,20600,20600,20600,20600,0
20230626,172900,5468599320,20600,20600,20600,20600,0
20230626,172800,5468599320,20600,20600,20600,20600,0
20230626,172700,5468599320,20600,20600,20600,20600,0
20230626,172600,5468599320,20600,20600,20600,20600,0
20230626,172500,5468599320,20600,20600,20600,20600,0
20230626,172400,5468599320,20600,20600,20600,20600,0
20230626,172300,5468599320,20600,20600,20600,20600,0
20230626,172200,5468599320,20600,20600,20600,20600,0
20230626,172100,5468599320,20600,20600,20600,20600,0
20230626,172000,5468599320,20600,20600,20600,20600,0
20230626,171900,5468599320,20600,20600,20600,20600,0
20230626,171800,5468599320,20600,20600,20600,20600,0
20230626,171700,5468599320,20600,20600,20600,20600,0
20230626,171600,5468599320,20600,20600,20600,20600,0
20230626,171500,5468599320,20600,20600,20600,20600,0
20230626,171400,5468599320,20600,20600,20600,20600,0
20230626,171300,5468599320,20600,20600,20600,20600,9926
20230626,171200,5468599320,20600,20600,20600,20600,0
20230626,171100,5468599320,20600,20600,20600,20600,0
20230626,171000,5468599320,20600,20600,20600,20600,0
20230626,170900,5468599320,20600,20600,20600,20600,0
20230626,170800,5468599320,20600,20600,20600,20600,0
20230626,170700,5468599320,20600,20600,20600,20600,0
20230626,170600,5468599320,20600,20600,20600,20600,0
20230626,170500,5468599320,20600,20600,20600,20600,0
20230626,170400,5468599320,20600,20600,20600,20600,0
20230626,170300,5468599320,20600,20600,20600,20600,0
20230626,170200,5468599320,20600,20600,20600,20600,0
20230626,170100,5468599320,20600,20600,20600,20600,0
20230626,170000,5468599320,20600,20600,20600,20600,0
20230626,165900,5468599320,20600,20600,20600,20600,0
20230626,165800,5468599320,20600,20600,20600,20600,0
20230626,165700,5468599320,20600,20600,20600,20600,0
20230626,165600,5468599320,20600,20600,20600,20600,0
20230626,165500,5468599320,20600,20600,20600,20600,0
20230626,165400,5468599320,20600,20600,20600,20600,0
20230626,165300,5468599320,20600,20600,20600,20600,0
20230626,165200,5468599320,20600,20600,20600,20600,0
20230626,165100,5468599320,20600,20600,20600,20600,0
20230626,165000,5468599320,20600,20600,20600,20600,0
20230626,164900,5468599320,20600,20600,20600,20600,0
20230626,164800,5468599320,20600,20600,20600,20600,0
20230626,164700,5468599320,20600,20600,20600,20600,0
20230626,164600,5468599320,20600,20600,20600,20600,0
20230626,164500,5468599320,20600,20600,20600,20600,0
20230626,164400,5468599320,20600,20600,20600,20600,0
20230626,164300,5468599320,20600,20600,20600,20600,9926
20230626,164200,5468599320,20600,20600,20600,20600,0
20230626,164100,5468599320,20600,20600,20600,20600,0
20230626,164000,5468599320,20600,20600,20600,20600,0
20230626,163900,5468599320,20600,20600,20600,20600,0
20230626,163800,5468599320,20600,20600,20600,20600,0
20230626,163700,5468599320,20600,20600,20600,20600,0
20230626,163600,5468599320,20600,20600,20600,20600,0
20230626,163500,5468599320,20600,20600,20600,20600,0
20230626,163400,5468599320,20600,20600,20600,20600,0
20230626,163300,5468599320,20600,20600,20600,20600,0
20230626,163200,5468599320,20600,20600,20600,20600,0
20230626,163100,5468599320,20600,20600,20600,20600,0
20230626,163000,5468599320,20600,20600,20600,20600,0
20230626,162900,5468599320,20600,20600,20600,20600,0
20230626,162800,5468599320,20600,20600,20600,20600,0
20230626,162700,5468599320,20600,20600,20600,20600,0
20230626,162600,5468599320,20600,20600,20600,20600,0
20230626,162500,5468599320,20600,20600,20600,20600,0
20230626,162400,5468599320,20600,20600,20600,20600,0
20230626,162300,5468599320,20600,20600,20600,20600,0
20230626,162200,5468599320,20600,20600,20600,20600,0
20230626,162100,5468599320,20600,20600,20600,20600,0
20230626,162000,5468599320,20600,20600,20600,20600,0
20230626,161900,5468599320,20600,20600,20600,20600,0
20230626,161800,5468599320,20600,20600,20600,20600,0
20230626,161700,5468599320,20600,20600,20600,20600,0
20230626,161600,5468599320,20600,20600,20600,20600,0
20230626,161500,5468599320,20600,20600,20600,20600,0
20230626,161400,5468599320,20600,20600,20600,20600,0
20230626,161300,5468599320,20600,20600,20600,20600,9926
20230626,161200,5468599320,20600,20600,20600,20600,0
20230626,161100,5468599320,20600,20600,20600,20600,0
20230626,161000,5468599320,20600,20600,20600,20600,0
20230626,160900,5468599320,20600,20600,20600,20600,0
20230626,160800,5468599320,20600,20600,20600,20600,0
20230626,160700,5468599320,20600,20600,20600,20600,0
20230626,160600,5468599320,20600,20600,20600,20600,0
20230626,160500,5468599320,20600,20600,20600,20600,0
20230626,160400,5468599320,20600,20600,20600,20600,0
20230626,160300,5468599320,20600,20600,20600,20600,0
20230626,160200,5468599320,20600,20600,20600,20600,0
20230626,160100,5468599320,20600,20600,20600,20600,0
20230626,160000,5468599320,20600,20600,20600,20600,0
20230626,155900,5468599320,20600,20600,20600,20600,0
20230626,155800,5468599320,20600,20600,20600,20600,0
20230626,155700,5468599320,20600,20600,20600,20600,0
20230626,155600,5468599320,20600,20600,20600,20600,0
20230626,155500,5468599320,20600,20600,20600,20600,0
20230626,155400,5468599320,20600,20600,20600,20600,0
20230626,155300,5468599320,20600,20600,20600,20600,0
20230626,155200,5468599320,20600,20600,20600,20600,0
20230626,155100,5468599320,20600,20600,20600,20600,0
20230626,155000,5468599320,20600,20600,20600,20600,0
20230626,154900,5468599320,20600,20600,20600,20600,0
20230626,154800,5468599320,20600,20600,20600,20600,0
20230626,154700,5468599320,20600,20600,20600,20600,0
20230626,154600,5468599320,20600,20600,20600,20600,0
20230626,154500,5468599320,20600,20600,20600,20600,0
20230626,154400,5468599320,20600,20600,20600,20600,0
20230626,154300,5468599320,20600,20600,20600,20600,9926
20230626,154200,5468599320,20600,20600,20600,20600,0
20230626,154100,5468599320,20600,20600,20600,20600,0
20230626,154000,5468599320,20600,20600,20600,20600,0
20230626,153900,5468599320,20600,20600,20600,20600,0
20230626,153800,5468599320,20600,20600,20600,20600,0
20230626,153700,5468599320,20600,20600,20600,20600,0
20230626,153600,5468599320,20600,20600,20600,20600,0
20230626,153500,5468599320,20600,20600,20600,20600,0
20230626,153400,5468599320,20600,20600,20600,20600,0
20230626,153300,5468599320,20600,20600,20600,20600,0
20230626,153200,5468599320,20600,20600,20600,20600,0
20230626,153100,5468599320,20600,20600,20600,20600,0
20230626,153000,5468599320,20600,20600,20600,20600,9926
20230626,152900,5264123720,20600,20600,20600,20600,0
20230626,152800,5264123720,20600,20600,20600,20600,0
20230626,152700,5264123720,20600,20600,20600,20600,0
20230626,152600,5264123720,20600,20600,20600,20600,0
20230626,152500,5264123720,20600,20600,20600,20600,0
20230626,152400,5264123720,20600,20600,20600,20600,0
20230626,152300,5264123720,20600,20600,20600,20600,0
20230626,152200,5264123720,20600,20600,20600,20600,0
20230626,152100,5264123720,20600,20600,20600,20600,0
20230626,152000,5264123720,20600,20600,20600,20600,0
20230626,151900,5264123720,20600,20600,20600,20500,1655
20230626,151800,5230083470,20550,20500,20600,20500,5403
20230626,151700,5119072420,20550,20550,20550,20500,896
20230626,151600,5100671820,20550,20450,20550,20450,7811
20230626,151500,4940556370,20450,20450,20450,20400,1417
20230626,151400,4911579220,20450,20400,20450,20400,453
20230626,151300,4902334020,20400,20450,20450,20400,445
20230626,151200,4893234270,20500,20450,20500,20450,352
20230626,151100,4886034070,20450,20450,20500,20400,857
20230626,151000,4868520620,20450,20400,20500,20400,4572
20230626,150900,4775160020,20400,20400,20400,20350,500
20230626,150800,4764981520,20450,20450,20450,20400,829
20230626,150700,4748064670,20400,20450,20450,20400,1131
20230626,150600,4724961720,20450,20350,20450,20350,348
20230626,150500,4717845670,20350,20450,20500,20350,3771
20230626,150400,4640868870,20450,20450,20450,20400,735
20230626,150300,4625839170,20450,20450,20500,20450,2877
20230626,150200,4566867870,20450,20450,20450,20400,3969
20230626,150100,4485708220,20500,20450,20500,20450,700
20230626,150000,4471374720,20500,20500,20500,20450,476
20230626,145900,4461623270,20450,20400,20500,20400,5333
20230626,145800,4352683120,20350,20350,20350,20350,704
20230626,145700,4338356720,20350,20300,20350,20300,436
20230626,145600,4329489170,20300,20350,20350,20300,4
20230626,145500,4329407920,20350,20350,20400,20350,484
20230626,145400,4319558470,20350,20400,20400,20350,496
20230626,145300,4309450570,20400,20350,20400,20350,320
20230626,145200,4302938520,20350,20400,20400,20350,89
20230626,145100,4301127120,20400,20350,20400,20350,193
20230626,145000,4297198970,20350,20400,20400,20350,1090
20230626,144900,4275012470,20350,20350,20350,20300,2151
20230626,144800,4231296870,20350,20300,20350,20300,3243
20230626,144700,4165460970,20300,20350,20400,20300,899
20230626,144600,4147171420,20350,20350,20400,20350,864
20230626,144500,4129569670,20350,20400,20400,20350,1681
20230626,144400,4095305870,20400,20400,20450,20400,303
20230626,144300,4089117120,20400,20450,20450,20400,1026
20230626,144200,4068181070,20400,20400,20400,20400,1361
20230626,144100,4040416670,20400,20400,20400,20350,692
20230626,144000,4026300020,20400,20400,20450,20350,552
20230626,143900,4015044020,20400,20400,20400,20350,922
20230626,143800,3996241520,20350,20400,20400,20350,643
20230626,143700,3983148270,20400,20450,20450,20400,853
20230626,143600,3965745520,20450,20350,20450,20350,994
20230626,143500,3945469120,20350,20350,20400,20350,748
20230626,143400,3930247120,20350,20400,20450,20350,1253
20230626,143300,3904684520,20400,20450,20450,20400,1017
20230626,143200,3883891420,20500,20500,20500,20450,133
20230626,143100,3881169670,20500,20450,20500,20450,474
20230626,143000,3871453520,20450,20500,20550,20450,1052
20230626,142900,3849856020,20550,20450,20550,20400,2116
20230626,142800,3806488270,20450,20450,20450,20400,1773
20230626,142700,3770281920,20400,20500,20550,20400,4119
20230626,142600,3685854920,20500,20400,20550,20350,10085
20230626,142500,3479575820,20400,20350,20400,20350,770
20230626,142400,3463869920,20350,20300,20400,20250,5118
20230626,142300,3359856520,20250,20250,20300,20200,1286
20230626,142200,3333813720,20250,20250,20300,20250,119
20230626,142100,3331403870,20250,20300,20300,20250,473
20230626,142000,3321825470,20250,20300,20300,20250,793
20230626,141900,3305753520,20250,20250,20350,20250,729
20230626,141800,3290972370,20300,20300,20300,20250,1240
20230626,141700,3265805370,20250,20300,20300,20250,299
20230626,141600,3259735920,20300,20250,20300,20250,396
20230626,141500,3251713170,20300,20250,20300,20250,318
20230626,141400,3245260870,20200,20250,20250,20200,655
20230626,141300,3231997670,20250,20250,20250,20200,2519
20230626,141200,3181040470,20250,20250,20250,20200,157
20230626,141100,3177865470,20250,20300,20350,20250,1232
20230626,141000,3152862170,20300,20350,20350,20300,499
20230626,140900,3142726320,20350,20350,20400,20300,1225
20230626,140800,3117805620,20350,20350,20350,20300,3840
20230626,140700,3039662370,20350,20300,20350,20250,6596
20230626,140600,2905670970,20200,20200,20300,20200,4600
20230626,140500,2812520120,20250,20250,20250,20200,2615
20230626,140400,2759627170,20200,20200,20250,20150,1895
20230626,140300,2721373220,20200,20150,20250,20100,2350
20230626,140200,2673932670,20150,20000,20150,20000,10677
20230626,140100,2459343970,19990,20050,20050,19990,842
20230626,140000,2442483870,20050,20050,20050,20000,2944
20230626,135900,2383512670,20050,20200,20200,20000,1683
20230626,135800,2349653170,20200,20150,20200,20100,217
20230626,135700,2345280420,20150,20150,20150,20100,1032
20230626,135600,2324515320,20150,20250,20250,20150,2214
20230626,135500,2279775070,20200,20150,20300,20150,4408
20230626,135400,2190636870,20150,20050,20150,20050,2577
20230626,135300,2138796820,20050,20000,20050,20000,558
20230626,135200,2127612420,20000,20050,20050,20000,1065
20230626,135100,2106260670,20050,20000,20100,20000,2139
20230626,135000,2063332870,20000,20000,20050,20000,490
20230626,134900,2053511620,20000,20000,20050,19970,1209
20230626,134800,2029334360,20000,19970,20050,19970,746
20230626,134700,2014414150,19970,20000,20000,19970,116
20230626,134600,2012097380,19950,19980,20000,19950,1433
20230626,134500,1983481580,19970,20000,20050,19970,1250
20230626,134400,1958491440,20050,19990,20100,19990,4266
20230626,134300,1872975960,19990,19960,19990,19950,2049
20230626,134200,1832037470,19950,19900,19950,19900,2027
20230626,134100,1791630880,19900,19890,19910,19890,780
20230626,134000,1776113310,19900,19870,19900,19860,2122
20230626,133900,1733906900,19870,19890,19890,19850,2011
20230626,133800,1693950170,19890,19700,19900,19700,3090
20230626,133700,1632780170,19680,19700,19700,19680,257
20230626,133600,1627719510,19700,19690,19720,19690,2546
20230626,133500,1577554160,19680,19660,19680,19650,821
20230626,133400,1561409850,19640,19620,19660,19620,1329
20230626,133300,1535303360,19630,19610,19630,19600,80
20230626,133200,1533734350,19620,19610,19620,19610,135
20230626,133100,1531085710,19620,19610,19620,19610,249
20230626,133000,1526202800,19620,19620,19620,19620,103
20230626,132900,1524181940,19630,19610,19630,19610,180
20230626,132800,1520650430,19610,19620,19620,19610,120
20230626,132700,1518296080,19620,19620,19620,19620,255
20230626,132600,1513292980,19620,19620,19620,19620,10
20230626,132500,1513096780,19620,19640,19640,19620,370
20230626,132400,1505835470,19630,19640,19640,19630,199
20230626,132300,1501928400,19640,19640,19640,19640,46
20230626,132200,1501024960,19650,19600,19650,19600,1105
20230626,132100,1479333150,19620,19620,19620,19600,164
20230626,132000,1476115950,19620,19620,19630,19620,337
20230626,131900,1469503010,19620,19610,19620,19610,590
20230626,131800,1457930890,19610,19610,19610,19590,160
20230626,131700,1454795350,19610,19590,19630,19590,3424
20230626,131600,1387669280,19590,19550,19590,19550,1182
20230626,131500,1364532240,19550,19520,19550,19500,728
20230626,131400,1350307010,19500,19500,19500,19500,12
20230626,131300,1350073010,19500,19480,19500,19480,4
20230626,131200,1349995030,19480,19510,19510,19480,179
20230626,131100,1346506560,19510,19540,19540,19510,179
20230626,131000,1343012660,19560,19540,19560,19540,197
20230626,130900,1339160650,19530,19440,19530,19440,4228
20230626,130800,1256774490,19440,19430,19440,19430,292
20230626,130700,1251099800,19410,19410,19410,19410,188
20230626,130600,1247450720,19400,19370,19400,19370,798
20230626,130500,1231989830,19370,19370,19370,19370,0
20230626,130400,1231989830,19370,19350,19370,19350,67
20230626,130300,1230692740,19350,19350,19350,19350,15
20230626,130200,1230402490,19370,19330,19370,19280,565
20230626,130100,1219467750,19330,19330,19330,19330,1
20230626,130000,1219448420,19360,19330,19360,19330,220
20230626,125900,1215189250,19370,19330,19370,19330,10
20230626,125800,1214995590,19370,19370,19370,19370,0
20230626,125700,1214995590,19370,19370,19370,19370,592
20230626,125600,1203528550,19370,19360,19370,19360,21
20230626,125500,1203121880,19360,19360,19360,19360,0
20230626,125400,1203121880,19360,19350,19360,19350,100
20230626,125300,1201186000,19380,19380,19380,19380,0
20230626,125200,1201186000,19380,19270,19380,19270,26
20230626,125100,1200684540,19260,19330,19390,18860,5758
20230626,125000,1090648120,19330,19330,19330,19330,1
20230626,124900,1090628790,19300,19430,19430,19300,5012
20230626,124800,993599810,19430,19430,19430,19430,52
20230626,124700,992589450,19390,19390,19390,19390,0
20230626,124600,992589450,19390,19400,19400,19390,315
20230626,124500,986478600,19380,19380,19380,19380,0
20230626,124400,986478600,19380,19380,19380,19380,0
20230626,124300,986478600,19380,19380,19380,19380,0
20230626,124200,986478600,19380,19390,19390,19380,367
20230626,124100,979365970,19380,19410,19410,19380,1588
20230626,124000,948579520,19410,19410,19410,19410,44
20230626,123900,947725480,19410,19410,19410,19410,2
20230626,123800,947686660,19410,19430,19430,19410,427
20230626,123700,939393480,19440,19440,19440,19440,0
20230626,123600,939393480,19440,19440,19440,19440,1
20230626,123500,939374040,19440,19440,19440,19440,0
20230626,123400,939374040,19440,19440,19440,19440,3
20230626,123300,939315720,19430,19430,19430,19430,0
20230626,123200,939315720,19430,19430,19430,19430,51
20230626,123100,938324790,19440,19440,19440,19440,0
20230626,123000,938324790,19440,19440,19440,19440,0
20230626,122900,938324790,19440,19440,19440,19440,10
20230626,122800,938130390,19440,19440,19440,19440,33
20230626,122700,937488870,19440,19430,19440,19430,69
20230626,122600,936147620,19430,19440,19440,19430,425
20230626,122500,927887870,19440,19440,19440,19440,6
20230626,122400,927771230,19430,19430,19430,19430,0
20230626,122300,927771230,19430,19430,19430,19430,0
20230626,122200,927771230,19430,19430,19430,19430,29
20230626,122100,927207760,19440,19440,19440,19440,5
20230626,122000,927110560,19440,19440,19440,19440,2
20230626,121900,927071680,19440,19440,19440,19440,0
20230626,121800,927071680,19440,19440,19440,19440,0
20230626,121700,927071680,19440,19440,19440,19440,1
20230626,121600,927052240,19440,19430,19440,19430,104
20230626,121500,925031510,19430,19430,19430,19430,153
20230626,121400,922058720,19430,19430,19430,19430,267
20230626,121300,916870910,19430,19430,19430,19430,0
20230626,121200,916870910,19430,19430,19430,19430,0
20230626,121100,916870910,19430,19430,19430,19430,0
20230626,121000,916870910,19430,19430,19430,19430,0
20230626,120900,916870910,19430,19430,19430,19430,2
20230626,120800,916832050,19420,19420,19420,19420,0
20230626,120700,916832050,19420,19420,19420,19420,3
20230626,120600,916773790,19430,19430,19430,19430,242
20230626,120500,912071730,19430,19430,19430,19430,100
20230626,120400,910128730,19420,19420,19420,19420,0
20230626,120300,910128730,19420,19420,19440,19420,127
20230626,120200,907662360,19410,19410,19410,19410,10
20230626,120100,907468260,19430,19430,19430,19430,0
20230626,120000,907468260,19430,19430,19430,19430,1
20230626,115900,907448830,19430,19430,19430,19430,6
20230626,115800,907332250,19410,19410,19410,19410,0
20230626,115700,907332250,19410,19410,19410,19410,0
20230626,115600,907332250,19410,19410,19410,19410,1
20230626,115500,907312840,19410,19410,19410,19410,15
20230626,115400,907021690,19410,19410,19410,19410,45
20230626,115300,906148240,19410,19410,19410,19410,70
20230626,115200,904789540,19410,19400,19410,19400,21
20230626,115100,904382130,19400,19400,19400,19400,5
20230626,115000,904285130,19400,19390,19400,19390,45
20230626,114900,903412530,19390,19390,19390,19390,0
20230626,114800,903412530,19390,19390,19390,19390,0
20230626,114700,903412530,19390,19390,19390,19390,0
20230626,114600,903412530,19390,19390,19390,19390,0
20230626,114500,903412530,19390,19390,19390,19390,40
20230626,114400,902636930,19390,19390,19390,19390,21
20230626,114300,902229740,19390,19390,19390,19390,1
20230626,114200,902210350,19390,19390,19390,19390,0
20230626,114100,902210350,19390,19390,19390,19390,81
20230626,114000,900639760,19390,19390,19390,19390,2
20230626,113900,900600980,19390,19390,19390,19390,13
20230626,113800,900348910,19390,19390,19390,19390,0
20230626,113700,900348910,19390,19390,19390,19390,40
20230626,113600,899573310,19390,19390,19390,19390,0
20230626,113500,899573310,19390,19390,19390,19390,0
20230626,113400,899573310,19390,19390,19390,19390,0
20230626,113300,899573310,19390,19390,19390,19390,4
20230626,113200,899495750,19440,19440,19440,19440,0
20230626,113100,899495750,19440,19390,19440,19390,100
20230626,113000,897553960,19360,19360,19360,19360,1
20230626,112900,897534600,19360,19360,19360,19360,7
20230626,112800,897399080,19360,19360,19360,19360,1
20230626,112700,897379720,19320,19340,19340,19320,397
20230626,112600,889706680,19360,19410,19410,19340,607
20230626,112500,877963330,19350,19410,19410,19350,684
20230626,112400,864714150,19410,19410,19410,19410,0
20230626,112300,864714150,19410,19430,19430,19410,254
20230626,112200,859782790,19440,19440,19440,19440,8
20230626,112100,859627270,19440,19450,19450,19440,25
20230626,112000,859141210,19450,19460,19460,19450,485
20230626,111900,849703370,19470,19470,19470,19470,11
20230626,111800,849489200,19480,19470,19480,19470,101
20230626,111700,847522460,19470,19470,19470,19470,179
20230626,111600,844037330,19470,19470,19470,19470,1
20230626,111500,844017860,19480,19480,19480,19480,10
20230626,111400,843823060,19480,19480,19480,19480,0
20230626,111300,843823060,19480,19480,19480,19480,0
20230626,111200,843823060,19480,19480,19480,19480,1
20230626,111100,843803580,19480,19480,19480,19480,0
20230626,111000,843803580,19480,19480,19480,19480,10
20230626,110900,843608780,19480,19480,19480,19480,96
20230626,110800,841738700,19460,19460,19460,19460,17
20230626,110700,841407880,19500,19500,19500,19500,0
20230626,110600,841407880,19500,19500,19500,19500,0
20230626,110500,841407880,19500,19500,19500,19500,0
20230626,110400,841407880,19500,19500,19500,19500,0
20230626,110300,841407880,19500,19500,19500,19500,0
20230626,110200,841407880,19500,19500,19500,19500,0
20230626,110100,841407880,19500,19500,19500,19500,0
20230626,110000,841407880,19500,19500,19500,19490,45
20230626,105900,840530390,19470,19470,19470,19470,0
20230626,105800,840530390,19470,19470,19470,19460,89
20230626,105700,838798410,19470,19470,19470,19470,0
20230626,105600,838798410,19470,19470,19470,19470,14
20230626,105500,838525830,19470,19490,19520,19470,101
20230626,105400,836556560,19470,19470,19470,19470,35
20230626,105300,835875110,19490,19490,19490,19490,0
20230626,105200,835875110,19490,19490,19490,19490,108
20230626,105100,833770190,19500,19500,19500,19500,1
20230626,105000,833750690,19490,19500,19500,19490,6
20230626,104900,833633710,19490,19490,19490,19490,40
20230626,104800,832854110,19480,19400,19480,19400,487
20230626,104700,823395730,19400,19380,19400,19380,41
20230626,104600,822601130,19380,19380,19380,19380,0
20230626,104500,822601130,19380,19370,19380,19370,168
20230626,104400,819346670,19350,19360,19360,19350,150
20230626,104300,816444020,19360,19350,19360,19350,108
20230626,104200,814353370,19350,19360,19360,19350,102
20230626,104100,812379650,19350,19400,19400,19350,78
20230626,104000,810870200,19400,19400,19400,19400,0
20230626,103900,810870200,19400,19400,19400,19400,0
20230626,103800,810870200,19400,19400,19400,19400,0
20230626,103700,810870200,19400,19400,19400,19400,0
20230626,103600,810870200,19400,19400,19400,19400,0
20230626,103500,810870200,19400,19320,19400,19320,509
20230626,103400,801026090,19370,19360,19370,19360,233
20230626,103300,796515200,19310,19310,19310,19310,16
20230626,103200,796206240,19300,19310,19310,19300,260
20230626,103100,791187740,19310,19340,19340,19310,100
20230626,103000,789255460,19330,19330,19330,19330,0
20230626,102900,789255460,19330,19370,19370,19330,706
20230626,102800,775593480,19380,19390,19390,19380,302
20230626,102700,769740700,19390,19390,19390,19390,48
20230626,102600,768809980,19390,19390,19390,19390,8
20230626,102500,768654860,19380,19380,19380,19380,1
20230626,102400,768635480,19400,19380,19400,19380,237
20230626,102300,764037860,19380,19380,19380,19380,374
20230626,102200,756789740,19400,19390,19400,19390,126
20230626,102100,754346580,19390,19400,19400,19390,72
20230626,102000,752949970,19400,19410,19410,19400,121
20230626,101900,750602460,19450,19410,19450,19400,502
20230626,101800,740862010,19420,19420,19420,19420,105
20230626,101700,738822910,19420,19420,19420,19420,0
20230626,101600,738822910,19420,19440,19440,19420,170
20230626,101500,735520630,19450,19460,19460,19450,56
20230626,101400,734431420,19470,19490,19490,19470,180
20230626,101300,730925860,19500,19520,19520,19500,2963
20230626,101200,673101680,19530,19530,19530,19520,203
20230626,101100,669138590,19530,19530,19530,19530,150
20230626,101000,666209090,19530,19530,19530,19530,100
20230626,100900,664256090,19520,19540,19540,19520,231
20230626,100800,659744360,19530,19530,19530,19530,206
20230626,100700,655721180,19530,19530,19530,19520,32
20230626,100600,655096320,19530,19530,19530,19530,138
20230626,100500,652401180,19530,19530,19530,19530,28
20230626,100400,651854340,19530,19570,19580,19530,422
20230626,100300,643612080,19550,19580,19580,19550,437
20230626,100200,635060260,19590,19600,19600,19590,342
20230626,100100,628359170,19600,19530,19600,19530,3070
20230626,100000,568245900,19520,19560,19560,19520,21
20230626,095900,567835940,19530,19520,19560,19520,26
20230626,095800,567327730,19570,19560,19570,19560,63
20230626,095700,566095440,19560,19560,19560,19550,101
20230626,095600,564119890,19520,19550,19560,19520,250
20230626,095500,559236810,19560,19550,19560,19550,540
20230626,095400,548678530,19530,19550,19550,19530,223
20230626,095300,544319480,19550,19550,19560,19550,290
20230626,095200,538648300,19540,19540,19540,19540,165
20230626,095100,535424200,19540,19510,19540,19510,164
20230626,095000,532221510,19500,19500,19500,19500,13
20230626,094900,531968010,19490,19460,19490,19460,793
20230626,094800,516525280,19450,19450,19460,19450,329
20230626,094700,510126180,19460,19460,19460,19460,28
20230626,094600,509581300,19460,19460,19460,19460,357
20230626,094500,502634080,19470,19500,19500,19470,277
20230626,094400,497234460,19540,19550,19550,19500,697
20230626,094300,483626240,19540,19570,19570,19540,1325
20230626,094200,457713160,19570,19560,19570,19560,616
20230626,094100,445659700,19570,19550,19570,19550,561
20230626,094000,434683770,19550,19500,19550,19500,673
20230626,093900,421540140,19500,19490,19500,19490,346
20230626,093800,414794160,19480,19490,19490,19480,96
20230626,093700,412923950,19480,19470,19480,19470,354
20230626,093600,406028080,19480,19470,19490,19470,174
20230626,093500,402638300,19480,19450,19480,19450,280
20230626,093400,397184200,19480,19490,19490,19440,506
20230626,093300,387343390,19490,19400,19500,19400,2731
20230626,093200,334176730,19400,19310,19400,19310,3170
20230626,093100,272767990,19310,19290,19310,19290,265
20230626,093000,267650920,19280,19260,19280,19260,507
20230626,092900,257876860,19280,19260,19280,19260,12
20230626,092800,257645660,19260,19250,19280,19250,119
20230626,092700,255351650,19280,19280,19280,19280,0
20230626,092600,255351650,19280,19260,19280,19220,337
20230626,092500,248870090,19260,19260,19260,19260,13
20230626,092400,248619710,19250,19270,19270,19250,59
20230626,092300,247483360,19270,19290,19290,19270,334
20230626,092200,241041540,19290,19300,19310,19290,482
20230626,092100,231743280,19310,19290,19310,19290,43
20230626,092000,230913240,19290,19290,19350,19290,153
20230626,091900,227961660,19330,19230,19350,19230,199
20230626,091800,224126150,19230,19280,19280,19230,174
20230626,091700,220772250,19280,19120,19280,19120,586
20230626,091600,209527510,19050,19100,19190,19050,906
20230626,091500,192224760,19050,19030,19050,18930,132
20230626,091400,189712260,18980,18980,18980,18980,20
20230626,091300,189332660,18930,18940,18980,18930,614
20230626,091200,177703590,18930,18940,18940,18930,347
20230626,091100,171134710,18940,18980,18980,18930,1546
20230626,091000,141854910,18940,19050,19050,18940,789
20230626,090900,126851590,18980,19000,19100,18980,499
20230626,090800,117373450,19000,19000,19000,19000,312
20230626,090700,111445450,19120,19120,19120,19120,1
20230626,090600,111426330,19120,19000,19120,19000,80
20230626,090500,109902730,19000,19110,19120,19000,23
20230626,090400,109464990,19120,18970,19180,18950,1062
20230626,090300,89228020,18990,18880,18990,18880,1367
20230626,090200,63365810,18980,18870,18980,18860,478
20230626,090100,54346670,18870,19000,19000,18860,443
20230626,090000,45984040,19110,18900,19140,18900,2401