KissMeData/080010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193800,186069470,6000,6000,6000,6000,1648
20230626,193700,186069470,6000,6000,6000,6000,0
20230626,193600,186069470,6000,6000,6000,6000,0
20230626,193500,186069470,6000,6000,6000,6000,0
20230626,193400,186069470,6000,6000,6000,6000,0
20230626,193300,186069470,6000,6000,6000,6000,0
20230626,193200,186069470,6000,6000,6000,6000,0
20230626,193100,186069470,6000,6000,6000,6000,0
20230626,193000,186069470,6000,6000,6000,6000,0
20230626,192900,186069470,6000,6000,6000,6000,0
20230626,192800,186069470,6000,6000,6000,6000,0
20230626,192700,186069470,6000,6000,6000,6000,0
20230626,192600,186069470,6000,6000,6000,6000,0
20230626,192500,186069470,6000,6000,6000,6000,0
20230626,192400,186069470,6000,6000,6000,6000,0
20230626,192300,186069470,6000,6000,6000,6000,0
20230626,192200,186069470,6000,6000,6000,6000,0
20230626,192100,186069470,6000,6000,6000,6000,0
20230626,192000,186069470,6000,6000,6000,6000,0
20230626,191900,186069470,6000,6000,6000,6000,0
20230626,191800,186069470,6000,6000,6000,6000,0
20230626,191700,186069470,6000,6000,6000,6000,0
20230626,191600,186069470,6000,6000,6000,6000,0
20230626,191500,186069470,6000,6000,6000,6000,0
20230626,191400,186069470,6000,6000,6000,6000,0
20230626,191300,186069470,6000,6000,6000,6000,0
20230626,191200,186069470,6000,6000,6000,6000,0
20230626,191100,186069470,6000,6000,6000,6000,0
20230626,191000,186069470,6000,6000,6000,6000,0
20230626,190900,186069470,6000,6000,6000,6000,0
20230626,190800,186069470,6000,6000,6000,6000,1648
20230626,190700,186069470,6000,6000,6000,6000,0
20230626,190600,186069470,6000,6000,6000,6000,0
20230626,190500,186069470,6000,6000,6000,6000,0
20230626,190400,186069470,6000,6000,6000,6000,0
20230626,190300,186069470,6000,6000,6000,6000,0
20230626,190200,186069470,6000,6000,6000,6000,0
20230626,190100,186069470,6000,6000,6000,6000,0
20230626,190000,186069470,6000,6000,6000,6000,0
20230626,185900,186069470,6000,6000,6000,6000,0
20230626,185800,186069470,6000,6000,6000,6000,0
20230626,185700,186069470,6000,6000,6000,6000,0
20230626,185600,186069470,6000,6000,6000,6000,0
20230626,185500,186069470,6000,6000,6000,6000,0
20230626,185400,186069470,6000,6000,6000,6000,0
20230626,185300,186069470,6000,6000,6000,6000,0
20230626,185200,186069470,6000,6000,6000,6000,0
20230626,185100,186069470,6000,6000,6000,6000,0
20230626,185000,186069470,6000,6000,6000,6000,0
20230626,184900,186069470,6000,6000,6000,6000,0
20230626,184800,186069470,6000,6000,6000,6000,0
20230626,184700,186069470,6000,6000,6000,6000,0
20230626,184600,186069470,6000,6000,6000,6000,0
20230626,184500,186069470,6000,6000,6000,6000,0
20230626,184400,186069470,6000,6000,6000,6000,0
20230626,184300,186069470,6000,6000,6000,6000,0
20230626,184200,186069470,6000,6000,6000,6000,0
20230626,184100,186069470,6000,6000,6000,6000,0
20230626,184000,186069470,6000,6000,6000,6000,0
20230626,183900,186069470,6000,6000,6000,6000,0
20230626,183800,186069470,6000,6000,6000,6000,1648
20230626,183700,186069470,6000,6000,6000,6000,0
20230626,183600,186069470,6000,6000,6000,6000,0
20230626,183500,186069470,6000,6000,6000,6000,0
20230626,183400,186069470,6000,6000,6000,6000,0
20230626,183300,186069470,6000,6000,6000,6000,0
20230626,183200,186069470,6000,6000,6000,6000,0
20230626,183100,186069470,6000,6000,6000,6000,0
20230626,183000,186069470,6000,6000,6000,6000,0
20230626,182900,186069470,6000,6000,6000,6000,0
20230626,182800,186069470,6000,6000,6000,6000,0
20230626,182700,186069470,6000,6000,6000,6000,0
20230626,182600,186069470,6000,6000,6000,6000,0
20230626,182500,186069470,6000,6000,6000,6000,0
20230626,182400,186069470,6000,6000,6000,6000,0
20230626,182300,186069470,6000,6000,6000,6000,0
20230626,182200,186069470,6000,6000,6000,6000,0
20230626,182100,186069470,6000,6000,6000,6000,0
20230626,182000,186069470,6000,6000,6000,6000,0
20230626,181900,186069470,6000,6000,6000,6000,0
20230626,181800,186069470,6000,6000,6000,6000,0
20230626,181700,186069470,6000,6000,6000,6000,0
20230626,181600,186069470,6000,6000,6000,6000,0
20230626,181500,186069470,6000,6000,6000,6000,0
20230626,181400,186069470,6000,6000,6000,6000,0
20230626,181300,186069470,6000,6000,6000,6000,0
20230626,181200,186069470,6000,6000,6000,6000,0
20230626,181100,186069470,6000,6000,6000,6000,0
20230626,181000,186069470,6000,6000,6000,6000,0
20230626,180900,186069470,6000,6000,6000,6000,0
20230626,180800,186069470,6000,6000,6000,6000,1648
20230626,180700,186069470,6000,6000,6000,6000,0
20230626,180600,186069470,6000,6000,6000,6000,0
20230626,180500,186069470,6000,6000,6000,6000,0
20230626,180400,186069470,6000,6000,6000,6000,0
20230626,180300,186069470,6000,6000,6000,6000,0
20230626,180200,186069470,6000,6000,6000,6000,0
20230626,180100,186069470,6000,6000,6000,6000,0
20230626,180000,186069470,6000,6000,6000,6000,0
20230626,175900,186069470,6000,6000,6000,6000,0
20230626,175800,186069470,6000,6000,6000,6000,0
20230626,175700,186069470,6000,6000,6000,6000,0
20230626,175600,186069470,6000,6000,6000,6000,0
20230626,175500,186069470,6000,6000,6000,6000,0
20230626,175400,186069470,6000,6000,6000,6000,0
20230626,175300,186069470,6000,6000,6000,6000,0
20230626,175200,186069470,6000,6000,6000,6000,0
20230626,175100,186069470,6000,6000,6000,6000,0
20230626,175000,186069470,6000,6000,6000,6000,0
20230626,174900,186069470,6000,6000,6000,6000,0
20230626,174800,186069470,6000,6000,6000,6000,0
20230626,174700,186069470,6000,6000,6000,6000,0
20230626,174600,186069470,6000,6000,6000,6000,0
20230626,174500,186069470,6000,6000,6000,6000,0
20230626,174400,186069470,6000,6000,6000,6000,0
20230626,174300,186069470,6000,6000,6000,6000,0
20230626,174200,186069470,6000,6000,6000,6000,0
20230626,174100,186069470,6000,6000,6000,6000,0
20230626,174000,186069470,6000,6000,6000,6000,0
20230626,173900,186069470,6000,6000,6000,6000,0
20230626,173800,186069470,6000,6000,6000,6000,1648
20230626,173700,186069470,6000,6000,6000,6000,0
20230626,173600,186069470,6000,6000,6000,6000,0
20230626,173500,186069470,6000,6000,6000,6000,0
20230626,173400,186069470,6000,6000,6000,6000,0
20230626,173300,186069470,6000,6000,6000,6000,0
20230626,173200,186069470,6000,6000,6000,6000,0
20230626,173100,186069470,6000,6000,6000,6000,0
20230626,173000,186069470,6000,6000,6000,6000,0
20230626,172900,186069470,6000,6000,6000,6000,0
20230626,172800,186069470,6000,6000,6000,6000,0
20230626,172700,186069470,6000,6000,6000,6000,0
20230626,172600,186069470,6000,6000,6000,6000,0
20230626,172500,186069470,6000,6000,6000,6000,0
20230626,172400,186069470,6000,6000,6000,6000,0
20230626,172300,186069470,6000,6000,6000,6000,0
20230626,172200,186069470,6000,6000,6000,6000,0
20230626,172100,186069470,6000,6000,6000,6000,0
20230626,172000,186069470,6000,6000,6000,6000,0
20230626,171900,186069470,6000,6000,6000,6000,0
20230626,171800,186069470,6000,6000,6000,6000,0
20230626,171700,186069470,6000,6000,6000,6000,0
20230626,171600,186069470,6000,6000,6000,6000,0
20230626,171500,186069470,6000,6000,6000,6000,0
20230626,171400,186069470,6000,6000,6000,6000,0
20230626,171300,186069470,6000,6000,6000,6000,0
20230626,171200,186069470,6000,6000,6000,6000,0
20230626,171100,186069470,6000,6000,6000,6000,0
20230626,171000,186069470,6000,6000,6000,6000,0
20230626,170900,186069470,6000,6000,6000,6000,0
20230626,170800,186069470,6000,6000,6000,6000,1648
20230626,170700,186069470,6000,6000,6000,6000,0
20230626,170600,186069470,6000,6000,6000,6000,0
20230626,170500,186069470,6000,6000,6000,6000,0
20230626,170400,186069470,6000,6000,6000,6000,0
20230626,170300,186069470,6000,6000,6000,6000,0
20230626,170200,186069470,6000,6000,6000,6000,0
20230626,170100,186069470,6000,6000,6000,6000,0
20230626,170000,186069470,6000,6000,6000,6000,0
20230626,165900,186069470,6000,6000,6000,6000,0
20230626,165800,186069470,6000,6000,6000,6000,0
20230626,165700,186069470,6000,6000,6000,6000,0
20230626,165600,186069470,6000,6000,6000,6000,0
20230626,165500,186069470,6000,6000,6000,6000,0
20230626,165400,186069470,6000,6000,6000,6000,0
20230626,165300,186069470,6000,6000,6000,6000,0
20230626,165200,186069470,6000,6000,6000,6000,0
20230626,165100,186069470,6000,6000,6000,6000,0
20230626,165000,186069470,6000,6000,6000,6000,0
20230626,164900,186069470,6000,6000,6000,6000,0
20230626,164800,186069470,6000,6000,6000,6000,0
20230626,164700,186069470,6000,6000,6000,6000,0
20230626,164600,186069470,6000,6000,6000,6000,0
20230626,164500,186069470,6000,6000,6000,6000,0
20230626,164400,186069470,6000,6000,6000,6000,0
20230626,164300,186069470,6000,6000,6000,6000,0
20230626,164200,186069470,6000,6000,6000,6000,0
20230626,164100,186069470,6000,6000,6000,6000,0
20230626,164000,186069470,6000,6000,6000,6000,0
20230626,163900,186069470,6000,6000,6000,6000,0
20230626,163800,186069470,6000,6000,6000,6000,1648
20230626,163700,186069470,6000,6000,6000,6000,0
20230626,163600,186069470,6000,6000,6000,6000,0
20230626,163500,186069470,6000,6000,6000,6000,0
20230626,163400,186069470,6000,6000,6000,6000,0
20230626,163300,186069470,6000,6000,6000,6000,0
20230626,163200,186069470,6000,6000,6000,6000,0
20230626,163100,186069470,6000,6000,6000,6000,0
20230626,163000,186069470,6000,6000,6000,6000,0
20230626,162900,186069470,6000,6000,6000,6000,0
20230626,162800,186069470,6000,6000,6000,6000,0
20230626,162700,186069470,6000,6000,6000,6000,0
20230626,162600,186069470,6000,6000,6000,6000,0
20230626,162500,186069470,6000,6000,6000,6000,0
20230626,162400,186069470,6000,6000,6000,6000,0
20230626,162300,186069470,6000,6000,6000,6000,0
20230626,162200,186069470,6000,6000,6000,6000,0
20230626,162100,186069470,6000,6000,6000,6000,0
20230626,162000,186069470,6000,6000,6000,6000,0
20230626,161900,186069470,6000,6000,6000,6000,0
20230626,161800,186069470,6000,6000,6000,6000,0
20230626,161700,186069470,6000,6000,6000,6000,0
20230626,161600,186069470,6000,6000,6000,6000,0
20230626,161500,186069470,6000,6000,6000,6000,0
20230626,161400,186069470,6000,6000,6000,6000,0
20230626,161300,186069470,6000,6000,6000,6000,0
20230626,161200,186069470,6000,6000,6000,6000,0
20230626,161100,186069470,6000,6000,6000,6000,0
20230626,161000,186069470,6000,6000,6000,6000,0
20230626,160900,186069470,6000,6000,6000,6000,0
20230626,160800,186069470,6000,6000,6000,6000,1648
20230626,160700,186069470,6000,6000,6000,6000,0
20230626,160600,186069470,6000,6000,6000,6000,0
20230626,160500,186069470,6000,6000,6000,6000,0
20230626,160400,186069470,6000,6000,6000,6000,0
20230626,160300,186069470,6000,6000,6000,6000,0
20230626,160200,186069470,6000,6000,6000,6000,0
20230626,160100,186069470,6000,6000,6000,6000,0
20230626,160000,186069470,6000,6000,6000,6000,0
20230626,155900,186069470,6000,6000,6000,6000,0
20230626,155800,186069470,6000,6000,6000,6000,0
20230626,155700,186069470,6000,6000,6000,6000,0
20230626,155600,186069470,6000,6000,6000,6000,0
20230626,155500,186069470,6000,6000,6000,6000,0
20230626,155400,186069470,6000,6000,6000,6000,0
20230626,155300,186069470,6000,6000,6000,6000,0
20230626,155200,186069470,6000,6000,6000,6000,0
20230626,155100,186069470,6000,6000,6000,6000,0
20230626,155000,186069470,6000,6000,6000,6000,0
20230626,154900,186069470,6000,6000,6000,6000,0
20230626,154800,186069470,6000,6000,6000,6000,0
20230626,154700,186069470,6000,6000,6000,6000,0
20230626,154600,186069470,6000,6000,6000,6000,0
20230626,154500,186069470,6000,6000,6000,6000,0
20230626,154400,186069470,6000,6000,6000,6000,0
20230626,154300,186069470,6000,6000,6000,6000,0
20230626,154200,186069470,6000,6000,6000,6000,0
20230626,154100,186069470,6000,6000,6000,6000,0
20230626,154000,186069470,6000,6000,6000,6000,0
20230626,153900,186069470,6000,6000,6000,6000,0
20230626,153800,186069470,6000,6000,6000,6000,1648
20230626,153700,186069470,6000,6000,6000,6000,0
20230626,153600,186069470,6000,6000,6000,6000,0
20230626,153500,186069470,6000,6000,6000,6000,0
20230626,153400,186069470,6000,6000,6000,6000,0
20230626,153300,186069470,6000,6000,6000,6000,0
20230626,153200,186069470,6000,6000,6000,6000,0
20230626,153100,186069470,6000,6000,6000,6000,0
20230626,153000,186069470,6000,6000,6000,6000,1648
20230626,152900,176181470,5980,5980,5980,5980,0
20230626,152800,176181470,5980,5980,5980,5980,0
20230626,152700,176181470,5980,5980,5980,5980,0
20230626,152600,176181470,5980,5980,5980,5980,0
20230626,152500,176181470,5980,5980,5980,5980,0
20230626,152400,176181470,5980,5980,5980,5980,0
20230626,152300,176181470,5980,5980,5980,5980,0
20230626,152200,176181470,5980,5980,5980,5980,0
20230626,152100,176181470,5980,5980,5980,5980,0
20230626,152000,176181470,5980,5980,5980,5980,0
20230626,151900,176181470,5980,5970,5980,5970,513
20230626,151800,173115010,5980,5970,5980,5970,476
20230626,151700,170273200,5970,5960,5970,5960,296
20230626,151600,168506150,5950,5950,5950,5950,0
20230626,151500,168506150,5950,5950,5950,5950,34
20230626,151400,168303850,5960,5950,5960,5950,930
20230626,151300,162761610,5960,5960,5960,5950,20
20230626,151200,162642540,5950,5950,5960,5950,431
20230626,151100,160074090,5950,5950,5960,5950,405
20230626,151000,157660310,5960,5950,5960,5950,30
20230626,150900,157481800,5950,5950,5950,5950,0
20230626,150800,157481800,5950,5940,5950,5940,237
20230626,150700,156071960,5950,5950,5950,5940,562
20230626,150600,152728340,5940,5940,5940,5940,30
20230626,150500,152550140,5940,5950,5950,5940,270
20230626,150400,150943740,5950,5950,5950,5950,0
20230626,150300,150943740,5950,5950,5950,5950,5
20230626,150200,150913990,5950,5950,5950,5950,0
20230626,150100,150913990,5950,5950,5950,5950,0
20230626,150000,150913990,5950,5950,5950,5950,2
20230626,145900,150902090,5950,5950,5950,5950,8
20230626,145800,150854490,5940,5940,5940,5940,3
20230626,145700,150836670,5960,5960,5960,5960,1
20230626,145600,150830710,5950,5950,5950,5950,435
20230626,145500,148242460,5950,5950,5950,5950,0
20230626,145400,148242460,5950,5950,5950,5950,0
20230626,145300,148242460,5950,5960,5960,5950,95
20230626,145200,147676910,5960,5960,5960,5960,0
20230626,145100,147676910,5960,5960,5960,5960,10
20230626,145000,147617310,5960,5960,5960,5960,0
20230626,144900,147617310,5960,5960,5960,5960,0
20230626,144800,147617310,5960,5950,5960,5950,115
20230626,144700,146933050,5960,5960,5960,5960,21
20230626,144600,146807890,5960,5960,5960,5960,2
20230626,144500,146795970,5960,5960,5960,5960,709
20230626,144400,142570330,5950,5950,5950,5940,52
20230626,144300,142260950,5950,5950,5950,5950,0
20230626,144200,142260950,5950,5940,5950,5940,1483
20230626,144100,133451920,5950,5950,5950,5950,200
20230626,144000,132261920,5950,5950,5950,5950,5
20230626,143900,132232170,5960,5960,5960,5960,0
20230626,143800,132232170,5960,5960,5960,5960,0
20230626,143700,132232170,5960,5960,5960,5960,0
20230626,143600,132232170,5960,5960,5960,5960,20
20230626,143500,132112970,5960,5960,5960,5960,839
20230626,143400,127112530,5950,5950,5950,5950,0
20230626,143300,127112530,5950,5950,5950,5950,111
20230626,143200,126452080,5960,5960,5960,5960,0
20230626,143100,126452080,5960,5960,5960,5960,1
20230626,143000,126446120,5950,5950,5950,5950,135
20230626,142900,125642870,5950,5950,5950,5950,1
20230626,142800,125636920,5950,5950,5950,5950,12
20230626,142700,125565520,5960,5960,5960,5960,41
20230626,142600,125321160,5960,5960,5970,5960,301
20230626,142500,123524760,5960,5960,5960,5960,3
20230626,142400,123506880,5970,5970,5970,5970,100
20230626,142300,122909880,5970,5970,5970,5970,0
20230626,142200,122909880,5970,5970,5970,5970,0
20230626,142100,122909880,5970,5970,5970,5970,0
20230626,142000,122909880,5970,5970,5970,5970,0
20230626,141900,122909880,5970,5970,5970,5970,0
20230626,141800,122909880,5970,5970,5970,5970,0
20230626,141700,122909880,5970,5970,5970,5970,0
20230626,141600,122909880,5970,5970,5970,5970,0
20230626,141500,122909880,5970,5970,5970,5970,0
20230626,141400,122909880,5970,5970,5970,5970,0
20230626,141300,122909880,5970,5970,5970,5970,1
20230626,141200,122903910,5950,5950,5950,5950,0
20230626,141100,122903910,5950,5950,5950,5950,352
20230626,141000,120809510,5950,5950,5950,5950,0
20230626,140900,120809510,5950,5960,5960,5950,13
20230626,140800,120732120,5960,5960,5960,5960,403
20230626,140700,118330240,5950,5950,5950,5950,22
20230626,140600,118199340,5960,5960,5960,5960,616
20230626,140500,114527980,5950,5950,5950,5950,0
20230626,140400,114527980,5950,5960,5960,5950,25
20230626,140300,114379060,5960,5960,5960,5960,0
20230626,140200,114379060,5960,5950,5960,5950,11
20230626,140100,114313600,5950,5950,5950,5950,0
20230626,140000,114313600,5950,5950,5950,5950,0
20230626,135900,114313600,5950,5950,5950,5950,20
20230626,135800,114194600,5950,5950,5950,5950,4
20230626,135700,114170800,5960,5960,5960,5950,6
20230626,135600,114135080,5950,5960,5960,5950,124
20230626,135500,113396080,5960,5960,5960,5960,0
20230626,135400,113396080,5960,5960,5960,5960,0
20230626,135300,113396080,5960,5950,5960,5950,4
20230626,135200,113372270,5950,5950,5950,5950,3
20230626,135100,113354420,5950,5960,5960,5950,93
20230626,135000,112800230,5950,5950,5950,5950,7
20230626,134900,112758580,5960,5950,5960,5950,158
20230626,134800,111818280,5960,5960,5960,5960,0
20230626,134700,111818280,5960,5960,5960,5960,0
20230626,134600,111818280,5960,5950,5960,5950,4
20230626,134500,111794450,5960,5960,5960,5960,0
20230626,134400,111794450,5960,5950,5960,5950,37
20230626,134300,111574290,5960,5960,5960,5960,0
20230626,134200,111574290,5960,5960,5960,5960,0
20230626,134100,111574290,5960,5960,5960,5960,0
20230626,134000,111574290,5960,5960,5960,5960,0
20230626,133900,111574290,5960,5960,5960,5960,0
20230626,133800,111574290,5960,5960,5960,5960,0
20230626,133700,111574290,5960,5960,5960,5960,0
20230626,133600,111574290,5960,5960,5960,5960,0
20230626,133500,111574290,5960,5960,5960,5960,0
20230626,133400,111574290,5960,5960,5960,5960,0
20230626,133300,111574290,5960,5960,5960,5960,0
20230626,133200,111574290,5960,5960,5960,5960,0
20230626,133100,111574290,5960,5960,5960,5960,0
20230626,133000,111574290,5960,5960,5960,5960,0
20230626,132900,111574290,5960,5960,5960,5960,0
20230626,132800,111574290,5960,5960,5960,5960,2
20230626,132700,111562370,5970,5970,5970,5970,0
20230626,132600,111562370,5970,5970,5970,5970,0
20230626,132500,111562370,5970,5970,5970,5970,0
20230626,132400,111562370,5970,5970,5970,5970,0
20230626,132300,111562370,5970,5970,5970,5970,0
20230626,132200,111562370,5970,5970,5970,5970,0
20230626,132100,111562370,5970,5970,5970,5970,0
20230626,132000,111562370,5970,5970,5970,5970,0
20230626,131900,111562370,5970,5970,5970,5970,0
20230626,131800,111562370,5970,5970,5970,5970,0
20230626,131700,111562370,5970,5970,5970,5970,0
20230626,131600,111562370,5970,5960,5970,5960,18
20230626,131500,111455080,5960,5960,5960,5960,0
20230626,131400,111455080,5960,5960,5960,5960,0
20230626,131300,111455080,5960,5950,5960,5950,6
20230626,131200,111419370,5940,5940,5940,5940,0
20230626,131100,111419370,5940,5940,5940,5940,42
20230626,131000,111169890,5970,5970,5970,5970,0
20230626,130900,111169890,5970,5950,5970,5950,147
20230626,130800,110295220,5970,5970,5970,5970,0
20230626,130700,110295220,5970,5970,5970,5970,0
20230626,130600,110295220,5970,5970,5970,5970,0
20230626,130500,110295220,5970,5970,5970,5970,0
20230626,130400,110295220,5970,5950,5970,5950,2
20230626,130300,110283300,5970,5970,5970,5970,0
20230626,130200,110283300,5970,5970,5970,5970,0
20230626,130100,110283300,5970,5960,5970,5960,3
20230626,130000,110265400,5940,5940,5940,5940,591
20230626,125900,106754860,5940,5950,5950,5940,287
20230626,125800,105047220,5950,5950,5950,5950,91
20230626,125700,104505770,5970,5970,5970,5970,0
20230626,125600,104505770,5970,5970,5970,5970,0
20230626,125500,104505770,5970,5960,5970,5960,429
20230626,125400,101948920,5970,5970,5970,5970,1
20230626,125300,101942950,5970,5970,5980,5970,425
20230626,125200,99401610,5970,5940,5970,5940,610
20230626,125100,95771130,5940,5940,5940,5940,0
20230626,125000,95771130,5940,5940,5940,5940,0
20230626,124900,95771130,5940,5940,5940,5940,0
20230626,124800,95771130,5940,5940,5940,5940,10
20230626,124700,95711730,5950,5950,5950,5950,0
20230626,124600,95711730,5950,5950,5950,5950,0
20230626,124500,95711730,5950,5930,5950,5930,1827
20230626,124400,84863230,5920,5920,5920,5920,717
20230626,124300,80618590,5920,5920,5920,5920,0
20230626,124200,80618590,5920,5920,5920,5920,0
20230626,124100,80618590,5920,5920,5920,5920,0
20230626,124000,80618590,5920,5920,5920,5920,0
20230626,123900,80618590,5920,5920,5920,5920,0
20230626,123800,80618590,5920,5920,5920,5920,0
20230626,123700,80618590,5920,5920,5920,5920,0
20230626,123600,80618590,5920,5920,5920,5920,0
20230626,123500,80618590,5920,5920,5920,5920,0
20230626,123400,80618590,5920,5920,5920,5920,0
20230626,123300,80618590,5920,5920,5920,5920,0
20230626,123200,80618590,5920,5920,5920,5920,0
20230626,123100,80618590,5920,5920,5920,5920,1
20230626,123000,80612670,5920,5920,5920,5920,0
20230626,122900,80612670,5920,5920,5920,5920,0
20230626,122800,80612670,5920,5920,5920,5920,0
20230626,122700,80612670,5920,5920,5920,5920,0
20230626,122600,80612670,5920,5920,5920,5920,1
20230626,122500,80606750,5900,5900,5900,5900,275
20230626,122400,78984250,5910,5910,5910,5910,0
20230626,122300,78984250,5910,5910,5910,5910,7
20230626,122200,78942880,5910,5910,5910,5910,12
20230626,122100,78871960,5900,5900,5900,5900,36
20230626,122000,78659560,5900,5900,5900,5900,453
20230626,121900,75986860,5890,5900,5900,5890,530
20230626,121800,72860040,5920,5920,5920,5920,0
20230626,121700,72860040,5920,5920,5920,5920,0
20230626,121600,72860040,5920,5920,5920,5920,0
20230626,121500,72860040,5920,5920,5920,5920,0
20230626,121400,72860040,5920,5920,5920,5920,0
20230626,121300,72860040,5920,5920,5920,5920,0
20230626,121200,72860040,5920,5920,5920,5920,19
20230626,121100,72747560,5920,5920,5920,5920,0
20230626,121000,72747560,5920,5920,5920,5920,0
20230626,120900,72747560,5920,5920,5920,5920,0
20230626,120800,72747560,5920,5920,5920,5920,0
20230626,120700,72747560,5920,5920,5920,5920,1
20230626,120600,72741640,5920,5920,5920,5920,0
20230626,120500,72741640,5920,5920,5920,5920,0
20230626,120400,72741640,5920,5920,5920,5920,0
20230626,120300,72741640,5920,5910,5920,5910,68
20230626,120200,72339590,5910,5910,5910,5910,0
20230626,120100,72339590,5910,5910,5910,5910,0
20230626,120000,72339590,5910,5910,5910,5910,0
20230626,115900,72339590,5910,5910,5910,5910,99
20230626,115800,71754500,5900,5900,5900,5900,0
20230626,115700,71754500,5900,5900,5900,5900,0
20230626,115600,71754500,5900,5900,5900,5900,0
20230626,115500,71754500,5900,5900,5900,5900,41
20230626,115400,71512600,5910,5910,5910,5910,0
20230626,115300,71512600,5910,5910,5910,5910,0
20230626,115200,71512600,5910,5910,5910,5910,0
20230626,115100,71512600,5910,5910,5910,5910,0
20230626,115000,71512600,5910,5910,5910,5910,0
20230626,114900,71512600,5910,5910,5910,5910,0
20230626,114800,71512600,5910,5910,5910,5910,1
20230626,114700,71506690,5900,5900,5900,5900,1600
20230626,114600,62066690,5930,5930,5930,5930,0
20230626,114500,62066690,5930,5930,5930,5930,0
20230626,114400,62066690,5930,5930,5930,5930,0
20230626,114300,62066690,5930,5920,5930,5920,5
20230626,114200,62037070,5900,5900,5900,5900,0
20230626,114100,62037070,5900,5900,5900,5900,2
20230626,114000,62025270,5900,5900,5900,5900,66
20230626,113900,61635870,5900,5900,5900,5900,0
20230626,113800,61635870,5900,5900,5900,5900,0
20230626,113700,61635870,5900,5900,5900,5900,0
20230626,113600,61635870,5900,5900,5900,5900,0
20230626,113500,61635870,5900,5900,5900,5900,0
20230626,113400,61635870,5900,5910,5910,5900,216
20230626,113300,60359360,5910,5910,5910,5910,0
20230626,113200,60359360,5910,5910,5910,5910,0
20230626,113100,60359360,5910,5910,5910,5910,0
20230626,113000,60359360,5910,5910,5910,5910,0
20230626,112900,60359360,5910,5910,5910,5910,26
20230626,112800,60205700,5900,5900,5900,5900,66
20230626,112700,59816300,5890,5890,5890,5890,0
20230626,112600,59816300,5890,5890,5890,5890,86
20230626,112500,59309760,5890,5890,5890,5890,0
20230626,112400,59309760,5890,5890,5890,5890,0
20230626,112300,59309760,5890,5890,5890,5890,0
20230626,112200,59309760,5890,5890,5890,5890,66
20230626,112100,58921020,5890,5890,5890,5890,0
20230626,112000,58921020,5890,5890,5890,5890,0
20230626,111900,58921020,5890,5890,5890,5890,0
20230626,111800,58921020,5890,5890,5890,5890,0
20230626,111700,58921020,5890,5890,5890,5890,1
20230626,111600,58915130,5890,5900,5900,5890,766
20230626,111500,54396390,5900,5900,5900,5900,10
20230626,111400,54337390,5900,5880,5900,5880,185
20230626,111300,53247240,5880,5870,5880,5860,55
20230626,111200,52924460,5890,5890,5890,5890,0
20230626,111100,52924460,5890,5890,5890,5890,0
20230626,111000,52924460,5890,5890,5890,5890,0
20230626,110900,52924460,5890,5890,5890,5890,0
20230626,110800,52924460,5890,5890,5890,5890,0
20230626,110700,52924460,5890,5890,5890,5890,0
20230626,110600,52924460,5890,5890,5890,5890,0
20230626,110500,52924460,5890,5890,5890,5890,1
20230626,110400,52918570,5870,5870,5870,5870,0
20230626,110300,52918570,5870,5870,5870,5870,0
20230626,110200,52918570,5870,5870,5870,5870,19
20230626,110100,52807040,5890,5890,5890,5890,0
20230626,110000,52807040,5890,5890,5890,5890,0
20230626,105900,52807040,5890,5890,5890,5890,0
20230626,105800,52807040,5890,5890,5890,5890,0
20230626,105700,52807040,5890,5890,5890,5890,0
20230626,105600,52807040,5890,5890,5890,5890,0
20230626,105500,52807040,5890,5890,5890,5890,0
20230626,105400,52807040,5890,5890,5890,5890,0
20230626,105300,52807040,5890,5890,5890,5890,1
20230626,105200,52801150,5870,5870,5870,5870,0
20230626,105100,52801150,5870,5870,5870,5870,0
20230626,105000,52801150,5870,5870,5870,5870,36
20230626,104900,52589830,5890,5890,5890,5890,0
20230626,104800,52589830,5890,5890,5890,5890,0
20230626,104700,52589830,5890,5890,5890,5890,0
20230626,104600,52589830,5890,5890,5890,5890,0
20230626,104500,52589830,5890,5890,5890,5890,0
20230626,104400,52589830,5890,5890,5890,5890,0
20230626,104300,52589830,5890,5870,5890,5870,37
20230626,104200,52372620,5890,5890,5890,5890,0
20230626,104100,52372620,5890,5890,5890,5890,0
20230626,104000,52372620,5890,5890,5890,5890,0
20230626,103900,52372620,5890,5890,5890,5890,1
20230626,103800,52366730,5900,5900,5900,5900,0
20230626,103700,52366730,5900,5890,5900,5890,8
20230626,103600,52319600,5860,5860,5860,5860,37
20230626,103500,52102780,5890,5890,5890,5890,5
20230626,103400,52073330,5890,5890,5890,5890,0
20230626,103300,52073330,5890,5890,5890,5890,0
20230626,103200,52073330,5890,5890,5890,5890,0
20230626,103100,52073330,5890,5860,5890,5860,36
20230626,103000,51862310,5890,5900,5900,5870,479
20230626,102900,49050290,5870,5900,5900,5870,38
20230626,102800,48827200,5870,5870,5870,5870,0
20230626,102700,48827200,5870,5870,5870,5870,4
20230626,102600,48803720,5870,5870,5870,5870,30
20230626,102500,48627620,5900,5900,5900,5900,0
20230626,102400,48627620,5900,5900,5900,5900,0
20230626,102300,48627620,5900,5900,5900,5900,0
20230626,102200,48627620,5900,5870,5900,5870,38
20230626,102100,48404530,5870,5870,5870,5870,39
20230626,102000,48175600,5900,5900,5900,5900,0
20230626,101900,48175600,5900,5900,5900,5900,0
20230626,101800,48175600,5900,5900,5900,5900,1
20230626,101700,48169700,5880,5920,5920,5880,164
20230626,101600,47205340,5880,5880,5880,5880,1
20230626,101500,47199460,5920,5920,5920,5920,0
20230626,101400,47199460,5920,5920,5920,5920,0
20230626,101300,47199460,5920,5920,5920,5920,0
20230626,101200,47199460,5920,5920,5920,5920,100
20230626,101100,46607460,5920,5920,5920,5920,0
20230626,101000,46607460,5920,5920,5920,5920,0
20230626,100900,46607460,5920,5920,5920,5920,1
20230626,100800,46601540,5910,5910,5910,5900,216
20230626,100700,45325140,5910,5910,5910,5910,282
20230626,100600,43658520,5920,5920,5920,5920,0
20230626,100500,43658520,5920,5920,5920,5920,0
20230626,100400,43658520,5920,5920,5920,5920,50
20230626,100300,43362520,5920,5910,5920,5910,107
20230626,100200,42729150,5920,5920,5920,5920,50
20230626,100100,42433150,5920,5910,5920,5910,246
20230626,100000,40978290,5910,5910,5910,5910,0
20230626,095900,40978290,5910,5870,5910,5870,2
20230626,095800,40966510,5920,5890,5920,5890,2
20230626,095700,40954700,5860,5870,5870,5860,804
20230626,095600,36237880,5900,5900,5900,5870,529
20230626,095500,33126710,5910,5920,5920,5910,198
20230626,095400,31955230,5920,5930,5930,5920,119
20230626,095300,31249750,5930,5930,5930,5930,1
20230626,095200,31243820,5920,5920,5920,5920,0
20230626,095100,31243820,5920,5920,5920,5920,0
20230626,095000,31243820,5920,5920,5920,5920,0
20230626,094900,31243820,5920,5920,5920,5920,6
20230626,094800,31208300,5920,5920,5920,5920,5
20230626,094700,31178700,5930,5930,5930,5930,0
20230626,094600,31178700,5930,5920,5930,5920,8
20230626,094500,31131330,5920,5920,5920,5920,247
20230626,094400,29669090,5910,5910,5910,5910,22
20230626,094300,29539070,5930,5930,5930,5930,0
20230626,094200,29539070,5930,5930,5930,5930,0
20230626,094100,29539070,5930,5930,5930,5930,0
20230626,094000,29539070,5930,5930,5930,5930,0
20230626,093900,29539070,5930,5940,5940,5930,2
20230626,093800,29527200,5930,5930,5930,5930,21
20230626,093700,29402670,5930,5920,5930,5920,297
20230626,093600,27641510,5920,5920,5920,5920,0
20230626,093500,27641510,5920,5920,5920,5920,1
20230626,093400,27635590,5920,5920,5920,5920,10
20230626,093300,27576390,5920,5920,5920,5920,0
20230626,093200,27576390,5920,5910,5920,5910,34
20230626,093100,27375440,5920,5920,5920,5920,0
20230626,093000,27375440,5920,5920,5920,5920,0
20230626,092900,27375440,5920,5900,5920,5900,20
20230626,092800,27257340,5900,5900,5900,5900,117
20230626,092700,26567040,5900,5860,5900,5860,767
20230626,092600,22064650,5860,5860,5860,5860,4
20230626,092500,22041210,5860,5860,5860,5860,0
20230626,092400,22041210,5860,5860,5860,5860,119
20230626,092300,21343870,5850,5840,5850,5840,116
20230626,092200,20665960,5840,5840,5840,5840,0
20230626,092100,20665960,5840,5840,5840,5840,41
20230626,092000,20426520,5830,5830,5830,5830,3
20230626,091900,20409030,5840,5830,5840,5830,5
20230626,091800,20379870,5810,5810,5810,5810,78
20230626,091700,19926690,5810,5810,5810,5810,0
20230626,091600,19926690,5810,5810,5810,5810,25
20230626,091500,19781440,5810,5810,5810,5810,61
20230626,091400,19427030,5840,5840,5840,5840,0
20230626,091300,19427030,5840,5840,5840,5840,0
20230626,091200,19427030,5840,5840,5840,5840,0
20230626,091100,19427030,5840,5840,5840,5840,0
20230626,091000,19427030,5840,5840,5840,5840,0
20230626,090900,19427030,5840,5840,5840,5840,0
20230626,090800,19427030,5840,5840,5840,5840,0
20230626,090700,19427030,5840,5840,5840,5840,0
20230626,090600,19427030,5840,5830,5840,5830,12
20230626,090500,19356970,5840,5810,5840,5810,96
20230626,090400,18797670,5810,5810,5810,5810,108
20230626,090300,18170190,5810,5810,5810,5810,2
20230626,090200,18158570,5810,5810,5810,5810,53
20230626,090100,17850640,5810,5840,5840,5800,2533
20230626,090000,3112460,5840,5870,5870,5840,532