KissMeData/217880/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201800,158532820,13880,13880,13880,13880,100
20230626,201700,158532820,13880,13880,13880,13880,0
20230626,201600,158532820,13880,13880,13880,13880,0
20230626,201500,158532820,13880,13880,13880,13880,0
20230626,201400,158532820,13880,13880,13880,13880,0
20230626,201300,158532820,13880,13880,13880,13880,0
20230626,201200,158532820,13880,13880,13880,13880,0
20230626,201100,158532820,13880,13880,13880,13880,0
20230626,201000,158532820,13880,13880,13880,13880,0
20230626,200900,158532820,13880,13880,13880,13880,0
20230626,200800,158532820,13880,13880,13880,13880,0
20230626,200700,158532820,13880,13880,13880,13880,0
20230626,200600,158532820,13880,13880,13880,13880,0
20230626,200500,158532820,13880,13880,13880,13880,0
20230626,200400,158532820,13880,13880,13880,13880,0
20230626,200300,158532820,13880,13880,13880,13880,0
20230626,200200,158532820,13880,13880,13880,13880,0
20230626,200100,158532820,13880,13880,13880,13880,0
20230626,200000,158532820,13880,13880,13880,13880,0
20230626,195900,158532820,13880,13880,13880,13880,0
20230626,195800,158532820,13880,13880,13880,13880,0
20230626,195700,158532820,13880,13880,13880,13880,0
20230626,195600,158532820,13880,13880,13880,13880,0
20230626,195500,158532820,13880,13880,13880,13880,0
20230626,195400,158532820,13880,13880,13880,13880,0
20230626,195300,158532820,13880,13880,13880,13880,0
20230626,195200,158532820,13880,13880,13880,13880,0
20230626,195100,158532820,13880,13880,13880,13880,0
20230626,195000,158532820,13880,13880,13880,13880,0
20230626,194900,158532820,13880,13880,13880,13880,0
20230626,194800,158532820,13880,13880,13880,13880,100
20230626,194700,158532820,13880,13880,13880,13880,0
20230626,194600,158532820,13880,13880,13880,13880,0
20230626,194500,158532820,13880,13880,13880,13880,0
20230626,194400,158532820,13880,13880,13880,13880,0
20230626,194300,158532820,13880,13880,13880,13880,0
20230626,194200,158532820,13880,13880,13880,13880,0
20230626,194100,158532820,13880,13880,13880,13880,0
20230626,194000,158532820,13880,13880,13880,13880,0
20230626,193900,158532820,13880,13880,13880,13880,0
20230626,193800,158532820,13880,13880,13880,13880,0
20230626,193700,158532820,13880,13880,13880,13880,0
20230626,193600,158532820,13880,13880,13880,13880,0
20230626,193500,158532820,13880,13880,13880,13880,0
20230626,193400,158532820,13880,13880,13880,13880,0
20230626,193300,158532820,13880,13880,13880,13880,0
20230626,193200,158532820,13880,13880,13880,13880,0
20230626,193100,158532820,13880,13880,13880,13880,0
20230626,193000,158532820,13880,13880,13880,13880,0
20230626,192900,158532820,13880,13880,13880,13880,0
20230626,192800,158532820,13880,13880,13880,13880,0
20230626,192700,158532820,13880,13880,13880,13880,0
20230626,192600,158532820,13880,13880,13880,13880,0
20230626,192500,158532820,13880,13880,13880,13880,0
20230626,192400,158532820,13880,13880,13880,13880,0
20230626,192300,158532820,13880,13880,13880,13880,0
20230626,192200,158532820,13880,13880,13880,13880,0
20230626,192100,158532820,13880,13880,13880,13880,0
20230626,192000,158532820,13880,13880,13880,13880,0
20230626,191900,158532820,13880,13880,13880,13880,0
20230626,191800,158532820,13880,13880,13880,13880,100
20230626,191700,158532820,13880,13880,13880,13880,0
20230626,191600,158532820,13880,13880,13880,13880,0
20230626,191500,158532820,13880,13880,13880,13880,0
20230626,191400,158532820,13880,13880,13880,13880,0
20230626,191300,158532820,13880,13880,13880,13880,0
20230626,191200,158532820,13880,13880,13880,13880,0
20230626,191100,158532820,13880,13880,13880,13880,0
20230626,191000,158532820,13880,13880,13880,13880,0
20230626,190900,158532820,13880,13880,13880,13880,0
20230626,190800,158532820,13880,13880,13880,13880,0
20230626,190700,158532820,13880,13880,13880,13880,0
20230626,190600,158532820,13880,13880,13880,13880,0
20230626,190500,158532820,13880,13880,13880,13880,0
20230626,190400,158532820,13880,13880,13880,13880,0
20230626,190300,158532820,13880,13880,13880,13880,0
20230626,190200,158532820,13880,13880,13880,13880,0
20230626,190100,158532820,13880,13880,13880,13880,0
20230626,190000,158532820,13880,13880,13880,13880,0
20230626,185900,158532820,13880,13880,13880,13880,0
20230626,185800,158532820,13880,13880,13880,13880,0
20230626,185700,158532820,13880,13880,13880,13880,0
20230626,185600,158532820,13880,13880,13880,13880,0
20230626,185500,158532820,13880,13880,13880,13880,0
20230626,185400,158532820,13880,13880,13880,13880,0
20230626,185300,158532820,13880,13880,13880,13880,0
20230626,185200,158532820,13880,13880,13880,13880,0
20230626,185100,158532820,13880,13880,13880,13880,0
20230626,185000,158532820,13880,13880,13880,13880,0
20230626,184900,158532820,13880,13880,13880,13880,0
20230626,184800,158532820,13880,13880,13880,13880,100
20230626,184700,158532820,13880,13880,13880,13880,0
20230626,184600,158532820,13880,13880,13880,13880,0
20230626,184500,158532820,13880,13880,13880,13880,0
20230626,184400,158532820,13880,13880,13880,13880,0
20230626,184300,158532820,13880,13880,13880,13880,0
20230626,184200,158532820,13880,13880,13880,13880,0
20230626,184100,158532820,13880,13880,13880,13880,0
20230626,184000,158532820,13880,13880,13880,13880,0
20230626,183900,158532820,13880,13880,13880,13880,0
20230626,183800,158532820,13880,13880,13880,13880,0
20230626,183700,158532820,13880,13880,13880,13880,0
20230626,183600,158532820,13880,13880,13880,13880,0
20230626,183500,158532820,13880,13880,13880,13880,0
20230626,183400,158532820,13880,13880,13880,13880,0
20230626,183300,158532820,13880,13880,13880,13880,0
20230626,183200,158532820,13880,13880,13880,13880,0
20230626,183100,158532820,13880,13880,13880,13880,0
20230626,183000,158532820,13880,13880,13880,13880,0
20230626,182900,158532820,13880,13880,13880,13880,0
20230626,182800,158532820,13880,13880,13880,13880,0
20230626,182700,158532820,13880,13880,13880,13880,0
20230626,182600,158532820,13880,13880,13880,13880,0
20230626,182500,158532820,13880,13880,13880,13880,0
20230626,182400,158532820,13880,13880,13880,13880,0
20230626,182300,158532820,13880,13880,13880,13880,0
20230626,182200,158532820,13880,13880,13880,13880,0
20230626,182100,158532820,13880,13880,13880,13880,0
20230626,182000,158532820,13880,13880,13880,13880,0
20230626,181900,158532820,13880,13880,13880,13880,0
20230626,181800,158532820,13880,13880,13880,13880,100
20230626,181700,158532820,13880,13880,13880,13880,0
20230626,181600,158532820,13880,13880,13880,13880,0
20230626,181500,158532820,13880,13880,13880,13880,0
20230626,181400,158532820,13880,13880,13880,13880,0
20230626,181300,158532820,13880,13880,13880,13880,0
20230626,181200,158532820,13880,13880,13880,13880,0
20230626,181100,158532820,13880,13880,13880,13880,0
20230626,181000,158532820,13880,13880,13880,13880,0
20230626,180900,158532820,13880,13880,13880,13880,0
20230626,180800,158532820,13880,13880,13880,13880,0
20230626,180700,158532820,13880,13880,13880,13880,0
20230626,180600,158532820,13880,13880,13880,13880,0
20230626,180500,158532820,13880,13880,13880,13880,0
20230626,180400,158532820,13880,13880,13880,13880,0
20230626,180300,158532820,13880,13880,13880,13880,0
20230626,180200,158532820,13880,13880,13880,13880,0
20230626,180100,158532820,13880,13880,13880,13880,0
20230626,180000,158532820,13880,13880,13880,13880,0
20230626,175900,158532820,13880,13880,13880,13880,0
20230626,175800,158532820,13880,13880,13880,13880,0
20230626,175700,158532820,13880,13880,13880,13880,0
20230626,175600,158532820,13880,13880,13880,13880,0
20230626,175500,158532820,13880,13880,13880,13880,0
20230626,175400,158532820,13880,13880,13880,13880,0
20230626,175300,158532820,13880,13880,13880,13880,0
20230626,175200,158532820,13880,13880,13880,13880,0
20230626,175100,158532820,13880,13880,13880,13880,0
20230626,175000,158532820,13880,13880,13880,13880,0
20230626,174900,158532820,13880,13880,13880,13880,0
20230626,174800,158532820,13880,13880,13880,13880,100
20230626,174700,158532820,13880,13880,13880,13880,0
20230626,174600,158532820,13880,13880,13880,13880,0
20230626,174500,158532820,13880,13880,13880,13880,0
20230626,174400,158532820,13880,13880,13880,13880,0
20230626,174300,158532820,13880,13880,13880,13880,0
20230626,174200,158532820,13880,13880,13880,13880,0
20230626,174100,158532820,13880,13880,13880,13880,0
20230626,174000,158532820,13880,13880,13880,13880,0
20230626,173900,158532820,13880,13880,13880,13880,0
20230626,173800,158532820,13880,13880,13880,13880,0
20230626,173700,158532820,13880,13880,13880,13880,0
20230626,173600,158532820,13880,13880,13880,13880,0
20230626,173500,158532820,13880,13880,13880,13880,0
20230626,173400,158532820,13880,13880,13880,13880,0
20230626,173300,158532820,13880,13880,13880,13880,0
20230626,173200,158532820,13880,13880,13880,13880,0
20230626,173100,158532820,13880,13880,13880,13880,0
20230626,173000,158532820,13880,13880,13880,13880,0
20230626,172900,158532820,13880,13880,13880,13880,0
20230626,172800,158532820,13880,13880,13880,13880,0
20230626,172700,158532820,13880,13880,13880,13880,0
20230626,172600,158532820,13880,13880,13880,13880,0
20230626,172500,158532820,13880,13880,13880,13880,0
20230626,172400,158532820,13880,13880,13880,13880,0
20230626,172300,158532820,13880,13880,13880,13880,0
20230626,172200,158532820,13880,13880,13880,13880,0
20230626,172100,158532820,13880,13880,13880,13880,0
20230626,172000,158532820,13880,13880,13880,13880,0
20230626,171900,158532820,13880,13880,13880,13880,0
20230626,171800,158532820,13880,13880,13880,13880,100
20230626,171700,158532820,13880,13880,13880,13880,0
20230626,171600,158532820,13880,13880,13880,13880,0
20230626,171500,158532820,13880,13880,13880,13880,0
20230626,171400,158532820,13880,13880,13880,13880,0
20230626,171300,158532820,13880,13880,13880,13880,0
20230626,171200,158532820,13880,13880,13880,13880,0
20230626,171100,158532820,13880,13880,13880,13880,0
20230626,171000,158532820,13880,13880,13880,13880,0
20230626,170900,158532820,13880,13880,13880,13880,0
20230626,170800,158532820,13880,13880,13880,13880,0
20230626,170700,158532820,13880,13880,13880,13880,0
20230626,170600,158532820,13880,13880,13880,13880,0
20230626,170500,158532820,13880,13880,13880,13880,0
20230626,170400,158532820,13880,13880,13880,13880,0
20230626,170300,158532820,13880,13880,13880,13880,0
20230626,170200,158532820,13880,13880,13880,13880,0
20230626,170100,158532820,13880,13880,13880,13880,0
20230626,170000,158532820,13880,13880,13880,13880,0
20230626,165900,158532820,13880,13880,13880,13880,0
20230626,165800,158532820,13880,13880,13880,13880,0
20230626,165700,158532820,13880,13880,13880,13880,0
20230626,165600,158532820,13880,13880,13880,13880,0
20230626,165500,158532820,13880,13880,13880,13880,0
20230626,165400,158532820,13880,13880,13880,13880,0
20230626,165300,158532820,13880,13880,13880,13880,0
20230626,165200,158532820,13880,13880,13880,13880,0
20230626,165100,158532820,13880,13880,13880,13880,0
20230626,165000,158532820,13880,13880,13880,13880,0
20230626,164900,158532820,13880,13880,13880,13880,0
20230626,164800,158532820,13880,13880,13880,13880,100
20230626,164700,158532820,13880,13880,13880,13880,0
20230626,164600,158532820,13880,13880,13880,13880,0
20230626,164500,158532820,13880,13880,13880,13880,0
20230626,164400,158532820,13880,13880,13880,13880,0
20230626,164300,158532820,13880,13880,13880,13880,0
20230626,164200,158532820,13880,13880,13880,13880,0
20230626,164100,158532820,13880,13880,13880,13880,0
20230626,164000,158532820,13880,13880,13880,13880,0
20230626,163900,158532820,13880,13880,13880,13880,0
20230626,163800,158532820,13880,13880,13880,13880,0
20230626,163700,158532820,13880,13880,13880,13880,0
20230626,163600,158532820,13880,13880,13880,13880,0
20230626,163500,158532820,13880,13880,13880,13880,0
20230626,163400,158532820,13880,13880,13880,13880,0
20230626,163300,158532820,13880,13880,13880,13880,0
20230626,163200,158532820,13880,13880,13880,13880,0
20230626,163100,158532820,13880,13880,13880,13880,0
20230626,163000,158532820,13880,13880,13880,13880,0
20230626,162900,158532820,13880,13880,13880,13880,0
20230626,162800,158532820,13880,13880,13880,13880,0
20230626,162700,158532820,13880,13880,13880,13880,0
20230626,162600,158532820,13880,13880,13880,13880,0
20230626,162500,158532820,13880,13880,13880,13880,0
20230626,162400,158532820,13880,13880,13880,13880,0
20230626,162300,158532820,13880,13880,13880,13880,0
20230626,162200,158532820,13880,13880,13880,13880,0
20230626,162100,158532820,13880,13880,13880,13880,0
20230626,162000,158532820,13880,13880,13880,13880,0
20230626,161900,158532820,13880,13880,13880,13880,0
20230626,161800,158532820,13880,13880,13880,13880,100
20230626,161700,158532820,13880,13880,13880,13880,0
20230626,161600,158532820,13880,13880,13880,13880,0
20230626,161500,158532820,13880,13880,13880,13880,0
20230626,161400,158532820,13880,13880,13880,13880,0
20230626,161300,158532820,13880,13880,13880,13880,0
20230626,161200,158532820,13880,13880,13880,13880,0
20230626,161100,158532820,13880,13880,13880,13880,0
20230626,161000,158532820,13880,13880,13880,13880,0
20230626,160900,158532820,13880,13880,13880,13880,0
20230626,160800,158532820,13880,13880,13880,13880,0
20230626,160700,158532820,13880,13880,13880,13880,0
20230626,160600,158532820,13880,13880,13880,13880,0
20230626,160500,158532820,13880,13880,13880,13880,0
20230626,160400,158532820,13880,13880,13880,13880,0
20230626,160300,158532820,13880,13880,13880,13880,0
20230626,160200,158532820,13880,13880,13880,13880,0
20230626,160100,158532820,13880,13880,13880,13880,0
20230626,160000,158532820,13880,13880,13880,13880,0
20230626,155900,158532820,13880,13880,13880,13880,0
20230626,155800,158532820,13880,13880,13880,13880,0
20230626,155700,158532820,13880,13880,13880,13880,0
20230626,155600,158532820,13880,13880,13880,13880,0
20230626,155500,158532820,13880,13880,13880,13880,0
20230626,155400,158532820,13880,13880,13880,13880,0
20230626,155300,158532820,13880,13880,13880,13880,0
20230626,155200,158532820,13880,13880,13880,13880,0
20230626,155100,158532820,13880,13880,13880,13880,0
20230626,155000,158532820,13880,13880,13880,13880,0
20230626,154900,158532820,13880,13880,13880,13880,0
20230626,154800,158532820,13880,13880,13880,13880,100
20230626,154700,158532820,13880,13880,13880,13880,0
20230626,154600,158532820,13880,13880,13880,13880,0
20230626,154500,158532820,13880,13880,13880,13880,0
20230626,154400,158532820,13880,13880,13880,13880,0
20230626,154300,158532820,13880,13880,13880,13880,0
20230626,154200,158532820,13880,13880,13880,13880,0
20230626,154100,158532820,13880,13880,13880,13880,0
20230626,154000,158532820,13880,13880,13880,13880,0
20230626,153900,158532820,13880,13880,13880,13880,0
20230626,153800,158532820,13880,13880,13880,13880,0
20230626,153700,158532820,13880,13880,13880,13880,0
20230626,153600,158532820,13880,13880,13880,13880,0
20230626,153500,158532820,13880,13880,13880,13880,0
20230626,153400,158532820,13880,13880,13880,13880,0
20230626,153300,158532820,13880,13880,13880,13880,0
20230626,153200,158532820,13880,13880,13880,13880,0
20230626,153100,158532820,13880,13880,13880,13880,0
20230626,153000,158532820,13880,13880,13880,13880,100
20230626,152900,157144820,13990,13990,13990,13990,0
20230626,152800,157144820,13990,13990,13990,13990,0
20230626,152700,157144820,13990,13990,13990,13990,0
20230626,152600,157144820,13990,13990,13990,13990,0
20230626,152500,157144820,13990,13990,13990,13990,0
20230626,152400,157144820,13990,13990,13990,13990,0
20230626,152300,157144820,13990,13990,13990,13990,0
20230626,152200,157144820,13990,13990,13990,13990,0
20230626,152100,157144820,13990,13990,13990,13990,0
20230626,152000,157144820,13990,13990,13990,13990,0
20230626,151900,157144820,13990,13990,13990,13990,0
20230626,151800,157144820,13990,13990,13990,13990,0
20230626,151700,157144820,13990,13990,13990,13990,0
20230626,151600,157144820,13990,13990,13990,13990,0
20230626,151500,157144820,13990,13990,13990,13990,4
20230626,151400,157088860,13990,13990,13990,13990,0
20230626,151300,157088860,13990,13990,13990,13990,0
20230626,151200,157088860,13990,13990,13990,13990,0
20230626,151100,157088860,13990,13990,13990,13990,8
20230626,151000,156976940,14000,14000,14000,14000,1
20230626,150900,156962940,13990,13990,13990,13990,0
20230626,150800,156962940,13990,13990,13990,13990,0
20230626,150700,156962940,13990,13990,13990,13990,1
20230626,150600,156948950,14000,14000,14000,14000,0
20230626,150500,156948950,14000,14000,14000,14000,1
20230626,150400,156934950,13990,13990,13990,13990,30
20230626,150300,156515250,13990,13990,13990,13990,2
20230626,150200,156487270,13990,13990,13990,13990,0
20230626,150100,156487270,13990,13990,13990,13990,0
20230626,150000,156487270,13990,13990,13990,13990,6
20230626,145900,156403330,13990,13990,13990,13990,44
20230626,145800,155787770,13990,13990,13990,13990,0
20230626,145700,155787770,13990,13990,13990,13990,0
20230626,145600,155787770,13990,13990,13990,13990,11
20230626,145500,155633880,13990,13990,13990,13990,0
20230626,145400,155633880,13990,13990,13990,13990,0
20230626,145300,155633880,13990,13990,13990,13990,0
20230626,145200,155633880,13990,13990,13990,13990,0
20230626,145100,155633880,13990,13990,13990,13990,22
20230626,145000,155326100,13990,13990,13990,13990,0
20230626,144900,155326100,13990,13990,13990,13990,0
20230626,144800,155326100,13990,13980,13990,13980,2
20230626,144700,155298130,13980,13980,13980,13980,69
20230626,144600,154333510,13980,13800,13980,13800,26
20230626,144500,153974530,13800,13800,13800,13800,0
20230626,144400,153974530,13800,13800,13800,13800,1
20230626,144300,153960730,13770,13780,13780,13770,64
20230626,144200,153079370,13800,13800,13800,13800,73
20230626,144100,152071970,13800,13810,13810,13800,298
20230626,144000,147959340,13800,13820,13820,13800,211
20230626,143900,145046640,13820,13900,13900,13820,330
20230626,143800,140474190,13900,13920,13920,13900,85
20230626,143700,139292200,13920,13920,13920,13920,12
20230626,143600,139125160,13920,13930,13930,13920,351
20230626,143500,134239110,13930,13930,13930,13930,23
20230626,143400,133918720,14080,14080,14080,14080,0
20230626,143300,133918720,14080,14080,14080,14080,0
20230626,143200,133918720,14080,14080,14080,14080,1
20230626,143100,133904640,13920,13920,13920,13920,0
20230626,143000,133904640,13920,13920,13920,13920,150
20230626,142900,131816640,14110,14110,14110,14110,0
20230626,142800,131816640,14110,14110,14110,14110,0
20230626,142700,131816640,14110,14110,14110,14110,0
20230626,142600,131816640,14110,14110,14110,14110,0
20230626,142500,131816640,14110,14110,14110,14110,0
20230626,142400,131816640,14110,14110,14110,14110,0
20230626,142300,131816640,14110,14110,14110,14110,0
20230626,142200,131816640,14110,14110,14110,14110,0
20230626,142100,131816640,14110,14110,14110,14110,0
20230626,142000,131816640,14110,14110,14110,14110,0
20230626,141900,131816640,14110,14110,14110,14110,0
20230626,141800,131816640,14110,14110,14110,14110,0
20230626,141700,131816640,14110,14110,14110,14110,0
20230626,141600,131816640,14110,14110,14110,14110,0
20230626,141500,131816640,14110,14110,14110,14110,0
20230626,141400,131816640,14110,14110,14110,14110,0
20230626,141300,131816640,14110,14110,14110,14110,0
20230626,141200,131816640,14110,14110,14110,14110,0
20230626,141100,131816640,14110,14110,14110,14110,0
20230626,141000,131816640,14110,14110,14110,14110,0
20230626,140900,131816640,14110,14110,14110,14110,0
20230626,140800,131816640,14110,14110,14110,14110,0
20230626,140700,131816640,14110,14110,14110,14110,0
20230626,140600,131816640,14110,14110,14110,14110,0
20230626,140500,131816640,14110,14110,14110,14110,0
20230626,140400,131816640,14110,14110,14110,14110,0
20230626,140300,131816640,14110,14110,14110,14110,0
20230626,140200,131816640,14110,14110,14110,14110,0
20230626,140100,131816640,14110,14110,14110,14110,0
20230626,140000,131816640,14110,14110,14110,14110,0
20230626,135900,131816640,14110,14110,14110,14110,0
20230626,135800,131816640,14110,14110,14110,14110,0
20230626,135700,131816640,14110,14110,14110,14110,0
20230626,135600,131816640,14110,14110,14110,14110,0
20230626,135500,131816640,14110,14110,14110,14110,0
20230626,135400,131816640,14110,14110,14110,14110,0
20230626,135300,131816640,14110,14110,14110,14110,0
20230626,135200,131816640,14110,14110,14110,14110,0
20230626,135100,131816640,14110,14110,14110,14110,0
20230626,135000,131816640,14110,14110,14110,14110,0
20230626,134900,131816640,14110,14110,14110,14110,0
20230626,134800,131816640,14110,14110,14110,14110,0
20230626,134700,131816640,14110,14110,14110,14110,0
20230626,134600,131816640,14110,14110,14110,14110,0
20230626,134500,131816640,14110,14110,14110,14110,0
20230626,134400,131816640,14110,14110,14110,14110,0
20230626,134300,131816640,14110,14110,14110,14110,0
20230626,134200,131816640,14110,14110,14110,14110,0
20230626,134100,131816640,14110,14110,14110,14110,0
20230626,134000,131816640,14110,14110,14110,14110,0
20230626,133900,131816640,14110,14110,14110,14110,0
20230626,133800,131816640,14110,14110,14110,14110,0
20230626,133700,131816640,14110,14110,14110,14110,0
20230626,133600,131816640,14110,14110,14110,14110,0
20230626,133500,131816640,14110,14110,14110,14110,0
20230626,133400,131816640,14110,14110,14110,14110,0
20230626,133300,131816640,14110,14110,14110,14110,0
20230626,133200,131816640,14110,14110,14110,14110,0
20230626,133100,131816640,14110,14110,14110,14110,0
20230626,133000,131816640,14110,14110,14110,14110,0
20230626,132900,131816640,14110,14110,14110,14110,0
20230626,132800,131816640,14110,14110,14110,14110,0
20230626,132700,131816640,14110,14110,14110,14110,0
20230626,132600,131816640,14110,14110,14110,14110,13
20230626,132500,131633210,14160,14160,14160,14160,0
20230626,132400,131633210,14160,14160,14160,14160,0
20230626,132300,131633210,14160,14160,14160,14160,0
20230626,132200,131633210,14160,14160,14160,14160,0
20230626,132100,131633210,14160,14160,14160,14160,0
20230626,132000,131633210,14160,14160,14160,14160,0
20230626,131900,131633210,14160,14160,14160,14160,0
20230626,131800,131633210,14160,14160,14160,14160,0
20230626,131700,131633210,14160,14160,14160,14160,0
20230626,131600,131633210,14160,14160,14160,14160,0
20230626,131500,131633210,14160,14160,14160,14160,0
20230626,131400,131633210,14160,14160,14160,14160,0
20230626,131300,131633210,14160,14160,14160,14160,0
20230626,131200,131633210,14160,14160,14160,14160,0
20230626,131100,131633210,14160,14160,14160,14160,0
20230626,131000,131633210,14160,14160,14160,14160,0
20230626,130900,131633210,14160,14160,14160,14160,0
20230626,130800,131633210,14160,14160,14160,14160,0
20230626,130700,131633210,14160,14160,14160,14160,0
20230626,130600,131633210,14160,14160,14160,14160,0
20230626,130500,131633210,14160,14160,14160,14160,0
20230626,130400,131633210,14160,14160,14160,14160,0
20230626,130300,131633210,14160,14160,14160,14160,0
20230626,130200,131633210,14160,14160,14160,14160,0
20230626,130100,131633210,14160,14160,14160,14160,0
20230626,130000,131633210,14160,14160,14160,14160,0
20230626,125900,131633210,14160,14160,14160,14160,0
20230626,125800,131633210,14160,14160,14160,14160,0
20230626,125700,131633210,14160,14160,14160,14160,0
20230626,125600,131633210,14160,14160,14160,14160,0
20230626,125500,131633210,14160,14160,14160,14160,0
20230626,125400,131633210,14160,14160,14160,14160,0
20230626,125300,131633210,14160,14160,14160,14160,0
20230626,125200,131633210,14160,14160,14160,14160,0
20230626,125100,131633210,14160,14160,14160,14160,0
20230626,125000,131633210,14160,14160,14160,14160,0
20230626,124900,131633210,14160,14160,14160,14160,0
20230626,124800,131633210,14160,14160,14160,14160,0
20230626,124700,131633210,14160,14160,14160,14160,0
20230626,124600,131633210,14160,14160,14160,14160,0
20230626,124500,131633210,14160,14160,14160,14160,0
20230626,124400,131633210,14160,14160,14160,14160,0
20230626,124300,131633210,14160,14160,14160,14160,1
20230626,124200,131619050,14080,14080,14080,14080,0
20230626,124100,131619050,14080,14080,14080,14080,0
20230626,124000,131619050,14080,14080,14080,14080,0
20230626,123900,131619050,14080,14080,14080,14080,0
20230626,123800,131619050,14080,14080,14080,14080,0
20230626,123700,131619050,14080,14080,14080,14080,15
20230626,123600,131407850,14070,14070,14070,14070,0
20230626,123500,131407850,14070,14070,14070,14070,0
20230626,123400,131407850,14070,14070,14070,14070,1
20230626,123300,131393780,14080,14080,14080,14080,0
20230626,123200,131393780,14080,14080,14080,14080,0
20230626,123100,131393780,14080,14080,14080,14080,0
20230626,123000,131393780,14080,14080,14080,14080,0
20230626,122900,131393780,14080,14080,14080,14080,0
20230626,122800,131393780,14080,14080,14080,14080,0
20230626,122700,131393780,14080,14080,14080,14080,0
20230626,122600,131393780,14080,14080,14080,14080,0
20230626,122500,131393780,14080,14080,14080,14080,0
20230626,122400,131393780,14080,14080,14080,14080,0
20230626,122300,131393780,14080,14080,14080,14080,0
20230626,122200,131393780,14080,14080,14080,14080,0
20230626,122100,131393780,14080,14080,14080,14080,0
20230626,122000,131393780,14080,14080,14080,14080,0
20230626,121900,131393780,14080,14080,14080,14080,0
20230626,121800,131393780,14080,14080,14080,14080,1
20230626,121700,131379700,14170,14170,14170,14170,0
20230626,121600,131379700,14170,14170,14170,14170,0
20230626,121500,131379700,14170,14170,14170,14170,0
20230626,121400,131379700,14170,14170,14170,14170,0
20230626,121300,131379700,14170,14170,14170,14170,0
20230626,121200,131379700,14170,14170,14170,14170,0
20230626,121100,131379700,14170,14170,14170,14170,0
20230626,121000,131379700,14170,14170,14170,14170,0
20230626,120900,131379700,14170,14170,14170,14170,0
20230626,120800,131379700,14170,14170,14170,14170,0
20230626,120700,131379700,14170,14170,14170,14170,0
20230626,120600,131379700,14170,14170,14170,14170,0
20230626,120500,131379700,14170,14170,14170,14170,0
20230626,120400,131379700,14170,14170,14170,14170,0
20230626,120300,131379700,14170,14170,14170,14170,0
20230626,120200,131379700,14170,14170,14170,14170,0
20230626,120100,131379700,14170,14170,14170,14170,0
20230626,120000,131379700,14170,14170,14170,14170,0
20230626,115900,131379700,14170,14170,14170,14170,0
20230626,115800,131379700,14170,14170,14170,14170,0
20230626,115700,131379700,14170,14170,14170,14170,0
20230626,115600,131379700,14170,14170,14170,14170,0
20230626,115500,131379700,14170,14170,14170,14170,0
20230626,115400,131379700,14170,14170,14170,14170,0
20230626,115300,131379700,14170,14170,14170,14170,0
20230626,115200,131379700,14170,14170,14170,14170,0
20230626,115100,131379700,14170,14170,14170,14170,0
20230626,115000,131379700,14170,14170,14170,14170,0
20230626,114900,131379700,14170,14170,14170,14170,0
20230626,114800,131379700,14170,14170,14170,14170,0
20230626,114700,131379700,14170,14170,14170,14170,0
20230626,114600,131379700,14170,14170,14170,14170,0
20230626,114500,131379700,14170,14170,14170,14170,0
20230626,114400,131379700,14170,14170,14170,14170,0
20230626,114300,131379700,14170,14170,14170,14170,0
20230626,114200,131379700,14170,14170,14170,14170,0
20230626,114100,131379700,14170,14170,14170,14170,0
20230626,114000,131379700,14170,14170,14170,14170,0
20230626,113900,131379700,14170,14010,14170,13750,301
20230626,113800,127173850,14010,14010,14010,14010,5
20230626,113700,127103800,14190,14010,14190,14010,101
20230626,113600,125688610,14010,14010,14010,14010,50
20230626,113500,124988110,14010,14010,14010,14010,150
20230626,113400,122886610,14010,14010,14010,14010,100
20230626,113300,121485610,14190,14190,14190,14190,0
20230626,113200,121485610,14190,14190,14190,14190,0
20230626,113100,121485610,14190,14190,14190,14190,0
20230626,113000,121485610,14190,14190,14190,14190,0
20230626,112900,121485610,14190,14190,14190,14190,0
20230626,112800,121485610,14190,14190,14190,14190,0
20230626,112700,121485610,14190,14190,14190,14190,0
20230626,112600,121485610,14190,14190,14190,14190,0
20230626,112500,121485610,14190,14190,14190,14190,0
20230626,112400,121485610,14190,14190,14200,14190,332
20230626,112300,116774520,14190,14190,14190,14190,70
20230626,112200,115781220,14220,14220,14220,14220,1
20230626,112100,115767000,14260,14260,14260,14260,0
20230626,112000,115767000,14260,14260,14260,14260,0
20230626,111900,115767000,14260,14260,14260,14260,1
20230626,111800,115752740,14250,14000,14250,14000,226
20230626,111700,112588490,14010,14020,14020,14010,100
20230626,111600,111187170,14020,14040,14040,14020,50
20230626,111500,110485840,14270,14030,14270,14030,81
20230626,111400,109349170,14050,14060,14060,14050,90
20230626,111300,108084270,14040,14060,14060,14040,500
20230626,111200,101063840,14300,14300,14300,14300,0
20230626,111100,101063840,14300,14300,14300,14300,0
20230626,111000,101063840,14300,14300,14300,14300,362
20230626,110900,95887240,14300,14270,14300,14270,2073
20230626,110800,66264330,14270,14270,14270,14270,4
20230626,110700,66207250,14270,14270,14270,14270,0
20230626,110600,66207250,14270,14270,14270,14270,1
20230626,110500,66192980,14100,14100,14100,14100,0
20230626,110400,66192980,14100,14100,14100,14100,0
20230626,110300,66192980,14100,14100,14100,14100,0
20230626,110200,66192980,14100,14120,14120,14100,129
20230626,110100,64373230,14150,14150,14150,14150,153
20230626,110000,62208280,14280,14280,14280,14280,0
20230626,105900,62208280,14280,14280,14280,14280,0
20230626,105800,62208280,14280,14280,14280,14280,0
20230626,105700,62208280,14280,14280,14280,14280,0
20230626,105600,62208280,14280,14280,14280,14280,0
20230626,105500,62208280,14280,14280,14280,14280,0
20230626,105400,62208280,14280,14280,14280,14280,0
20230626,105300,62208280,14280,14280,14280,14280,0
20230626,105200,62208280,14280,14280,14280,14280,0
20230626,105100,62208280,14280,14280,14280,14280,0
20230626,105000,62208280,14280,14280,14280,14280,0
20230626,104900,62208280,14280,14280,14280,14280,0
20230626,104800,62208280,14280,14280,14280,14280,0
20230626,104700,62208280,14280,14280,14280,14280,0
20230626,104600,62208280,14280,14280,14280,14280,0
20230626,104500,62208280,14280,14280,14280,14280,0
20230626,104400,62208280,14280,14280,14280,14280,0
20230626,104300,62208280,14280,14280,14280,14280,0
20230626,104200,62208280,14280,14280,14280,14280,70
20230626,104100,61208680,14290,14290,14290,14290,0
20230626,104000,61208680,14290,14290,14290,14290,0
20230626,103900,61208680,14290,14290,14290,14290,0
20230626,103800,61208680,14290,14290,14290,14290,0
20230626,103700,61208680,14290,14290,14290,14290,0
20230626,103600,61208680,14290,14290,14290,14290,0
20230626,103500,61208680,14290,14290,14290,14290,0
20230626,103400,61208680,14290,14290,14290,14290,0
20230626,103300,61208680,14290,14290,14290,14290,0
20230626,103200,61208680,14290,14290,14290,14290,0
20230626,103100,61208680,14290,14290,14290,14290,10
20230626,103000,61065780,14300,14300,14300,14300,0
20230626,102900,61065780,14300,14300,14300,14300,0
20230626,102800,61065780,14300,14300,14300,14300,0
20230626,102700,61065780,14300,14300,14300,14300,0
20230626,102600,61065780,14300,14300,14300,14300,0
20230626,102500,61065780,14300,14300,14300,14300,0
20230626,102400,61065780,14300,14290,14300,14290,1000
20230626,102300,46766150,14300,14300,14300,14300,0
20230626,102200,46766150,14300,14300,14300,14300,0
20230626,102100,46766150,14300,14300,14300,14300,0
20230626,102000,46766150,14300,14300,14300,14300,0
20230626,101900,46766150,14300,14300,14300,14300,0
20230626,101800,46766150,14300,14300,14300,14300,0
20230626,101700,46766150,14300,14300,14300,14300,0
20230626,101600,46766150,14300,14300,14300,14300,0
20230626,101500,46766150,14300,14300,14300,14300,0
20230626,101400,46766150,14300,14300,14300,14300,0
20230626,101300,46766150,14300,14300,14300,14300,0
20230626,101200,46766150,14300,14300,14300,14300,0
20230626,101100,46766150,14300,14300,14300,14300,0
20230626,101000,46766150,14300,14300,14300,14300,0
20230626,100900,46766150,14300,14300,14300,14300,0
20230626,100800,46766150,14300,14300,14300,14300,0
20230626,100700,46766150,14300,14300,14300,14300,0
20230626,100600,46766150,14300,14300,14300,14300,0
20230626,100500,46766150,14300,14300,14300,14300,0
20230626,100400,46766150,14300,14300,14300,14300,0
20230626,100300,46766150,14300,14290,14300,14290,3
20230626,100200,46723270,14300,14300,14300,14300,0
20230626,100100,46723270,14300,14300,14300,14300,1
20230626,100000,46708970,14000,14000,14000,14000,0
20230626,095900,46708970,14000,14000,14000,14000,0
20230626,095800,46708970,14000,14000,14000,14000,0
20230626,095700,46708970,14000,14000,14000,14000,0
20230626,095600,46708970,14000,14000,14000,14000,0
20230626,095500,46708970,14000,14000,14000,14000,0
20230626,095400,46708970,14000,14000,14000,14000,0
20230626,095300,46708970,14000,14000,14000,14000,0
20230626,095200,46708970,14000,14000,14000,14000,0
20230626,095100,46708970,14000,14000,14000,14000,0
20230626,095000,46708970,14000,14000,14000,14000,0
20230626,094900,46708970,14000,14000,14000,14000,0
20230626,094800,46708970,14000,14000,14000,14000,0
20230626,094700,46708970,14000,14000,14000,14000,0
20230626,094600,46708970,14000,14000,14000,14000,0
20230626,094500,46708970,14000,14000,14000,14000,0
20230626,094400,46708970,14000,14000,14000,14000,44
20230626,094300,46092970,14350,14350,14350,14350,0
20230626,094200,46092970,14350,14350,14350,14350,0
20230626,094100,46092970,14350,14350,14350,14350,0
20230626,094000,46092970,14350,14350,14350,14350,0
20230626,093900,46092970,14350,14350,14350,14350,0
20230626,093800,46092970,14350,14350,14350,14350,0
20230626,093700,46092970,14350,14350,14350,14350,0
20230626,093600,46092970,14350,14350,14350,14350,0
20230626,093500,46092970,14350,14350,14350,14350,0
20230626,093400,46092970,14350,14350,14350,14350,0
20230626,093300,46092970,14350,14350,14350,14350,0
20230626,093200,46092970,14350,14350,14350,14350,0
20230626,093100,46092970,14350,14350,14350,14350,3
20230626,093000,46049920,14100,14100,14100,14100,0
20230626,092900,46049920,14100,14100,14100,14100,300
20230626,092800,41819920,14100,14100,14100,14100,200
20230626,092700,38999920,14110,14110,14110,14110,0
20230626,092600,38999920,14110,14110,14110,14110,0
20230626,092500,38999920,14110,14110,14110,14110,0
20230626,092400,38999920,14110,14110,14110,14110,0
20230626,092300,38999920,14110,14110,14110,14110,0
20230626,092200,38999920,14110,14110,14110,14110,0
20230626,092100,38999920,14110,14110,14110,14110,0
20230626,092000,38999920,14110,14110,14110,14110,0
20230626,091900,38999920,14110,14110,14110,14110,0
20230626,091800,38999920,14110,14370,14370,14110,1424
20230626,091700,18901580,14370,14360,14370,14360,101
20230626,091600,17450710,14390,14390,14390,14390,0
20230626,091500,17450710,14390,14390,14390,14390,0
20230626,091400,17450710,14390,14390,14390,14390,0
20230626,091300,17450710,14390,14390,14390,14390,0
20230626,091200,17450710,14390,14390,14390,14390,599
20230626,091100,8831100,14390,14100,14390,14100,21
20230626,091000,8534710,14400,14150,14400,14150,381
20230626,090900,3140510,14160,14160,14160,14160,0
20230626,090800,3140510,14160,14160,14160,14160,40
20230626,090700,2574110,14160,14160,14160,14160,30
20230626,090600,2149310,14160,14160,14160,14160,1
20230626,090500,2135150,14100,14100,14100,14100,50
20230626,090400,1430150,14400,14470,14470,14400,11
20230626,090300,1271680,14490,14490,14490,14490,0
20230626,090200,1271680,14490,14490,14490,14490,2
20230626,090100,1242700,14450,14450,14450,14450,0
20230626,090000,1242700,14450,14450,14450,14450,86