KissMeData/175140/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200800,236281300,9360,9360,9360,9360,959
20230626,200700,236281300,9360,9360,9360,9360,0
20230626,200600,236281300,9360,9360,9360,9360,0
20230626,200500,236281300,9360,9360,9360,9360,0
20230626,200400,236281300,9360,9360,9360,9360,0
20230626,200300,236281300,9360,9360,9360,9360,0
20230626,200200,236281300,9360,9360,9360,9360,0
20230626,200100,236281300,9360,9360,9360,9360,0
20230626,200000,236281300,9360,9360,9360,9360,0
20230626,195900,236281300,9360,9360,9360,9360,0
20230626,195800,236281300,9360,9360,9360,9360,0
20230626,195700,236281300,9360,9360,9360,9360,0
20230626,195600,236281300,9360,9360,9360,9360,0
20230626,195500,236281300,9360,9360,9360,9360,0
20230626,195400,236281300,9360,9360,9360,9360,0
20230626,195300,236281300,9360,9360,9360,9360,0
20230626,195200,236281300,9360,9360,9360,9360,0
20230626,195100,236281300,9360,9360,9360,9360,0
20230626,195000,236281300,9360,9360,9360,9360,0
20230626,194900,236281300,9360,9360,9360,9360,0
20230626,194800,236281300,9360,9360,9360,9360,0
20230626,194700,236281300,9360,9360,9360,9360,0
20230626,194600,236281300,9360,9360,9360,9360,0
20230626,194500,236281300,9360,9360,9360,9360,0
20230626,194400,236281300,9360,9360,9360,9360,0
20230626,194300,236281300,9360,9360,9360,9360,0
20230626,194200,236281300,9360,9360,9360,9360,0
20230626,194100,236281300,9360,9360,9360,9360,0
20230626,194000,236281300,9360,9360,9360,9360,0
20230626,193900,236281300,9360,9360,9360,9360,0
20230626,193800,236281300,9360,9360,9360,9360,959
20230626,193700,236281300,9360,9360,9360,9360,0
20230626,193600,236281300,9360,9360,9360,9360,0
20230626,193500,236281300,9360,9360,9360,9360,0
20230626,193400,236281300,9360,9360,9360,9360,0
20230626,193300,236281300,9360,9360,9360,9360,0
20230626,193200,236281300,9360,9360,9360,9360,0
20230626,193100,236281300,9360,9360,9360,9360,0
20230626,193000,236281300,9360,9360,9360,9360,0
20230626,192900,236281300,9360,9360,9360,9360,0
20230626,192800,236281300,9360,9360,9360,9360,0
20230626,192700,236281300,9360,9360,9360,9360,0
20230626,192600,236281300,9360,9360,9360,9360,0
20230626,192500,236281300,9360,9360,9360,9360,0
20230626,192400,236281300,9360,9360,9360,9360,0
20230626,192300,236281300,9360,9360,9360,9360,0
20230626,192200,236281300,9360,9360,9360,9360,0
20230626,192100,236281300,9360,9360,9360,9360,0
20230626,192000,236281300,9360,9360,9360,9360,0
20230626,191900,236281300,9360,9360,9360,9360,0
20230626,191800,236281300,9360,9360,9360,9360,0
20230626,191700,236281300,9360,9360,9360,9360,0
20230626,191600,236281300,9360,9360,9360,9360,0
20230626,191500,236281300,9360,9360,9360,9360,0
20230626,191400,236281300,9360,9360,9360,9360,0
20230626,191300,236281300,9360,9360,9360,9360,0
20230626,191200,236281300,9360,9360,9360,9360,0
20230626,191100,236281300,9360,9360,9360,9360,0
20230626,191000,236281300,9360,9360,9360,9360,0
20230626,190900,236281300,9360,9360,9360,9360,0
20230626,190800,236281300,9360,9360,9360,9360,959
20230626,190700,236281300,9360,9360,9360,9360,0
20230626,190600,236281300,9360,9360,9360,9360,0
20230626,190500,236281300,9360,9360,9360,9360,0
20230626,190400,236281300,9360,9360,9360,9360,0
20230626,190300,236281300,9360,9360,9360,9360,0
20230626,190200,236281300,9360,9360,9360,9360,0
20230626,190100,236281300,9360,9360,9360,9360,0
20230626,190000,236281300,9360,9360,9360,9360,0
20230626,185900,236281300,9360,9360,9360,9360,0
20230626,185800,236281300,9360,9360,9360,9360,0
20230626,185700,236281300,9360,9360,9360,9360,0
20230626,185600,236281300,9360,9360,9360,9360,0
20230626,185500,236281300,9360,9360,9360,9360,0
20230626,185400,236281300,9360,9360,9360,9360,0
20230626,185300,236281300,9360,9360,9360,9360,0
20230626,185200,236281300,9360,9360,9360,9360,0
20230626,185100,236281300,9360,9360,9360,9360,0
20230626,185000,236281300,9360,9360,9360,9360,0
20230626,184900,236281300,9360,9360,9360,9360,0
20230626,184800,236281300,9360,9360,9360,9360,0
20230626,184700,236281300,9360,9360,9360,9360,0
20230626,184600,236281300,9360,9360,9360,9360,0
20230626,184500,236281300,9360,9360,9360,9360,0
20230626,184400,236281300,9360,9360,9360,9360,0
20230626,184300,236281300,9360,9360,9360,9360,0
20230626,184200,236281300,9360,9360,9360,9360,0
20230626,184100,236281300,9360,9360,9360,9360,0
20230626,184000,236281300,9360,9360,9360,9360,0
20230626,183900,236281300,9360,9360,9360,9360,0
20230626,183800,236281300,9360,9360,9360,9360,959
20230626,183700,236281300,9360,9360,9360,9360,0
20230626,183600,236281300,9360,9360,9360,9360,0
20230626,183500,236281300,9360,9360,9360,9360,0
20230626,183400,236281300,9360,9360,9360,9360,0
20230626,183300,236281300,9360,9360,9360,9360,0
20230626,183200,236281300,9360,9360,9360,9360,0
20230626,183100,236281300,9360,9360,9360,9360,0
20230626,183000,236281300,9360,9360,9360,9360,0
20230626,182900,236281300,9360,9360,9360,9360,0
20230626,182800,236281300,9360,9360,9360,9360,0
20230626,182700,236281300,9360,9360,9360,9360,0
20230626,182600,236281300,9360,9360,9360,9360,0
20230626,182500,236281300,9360,9360,9360,9360,0
20230626,182400,236281300,9360,9360,9360,9360,0
20230626,182300,236281300,9360,9360,9360,9360,0
20230626,182200,236281300,9360,9360,9360,9360,0
20230626,182100,236281300,9360,9360,9360,9360,0
20230626,182000,236281300,9360,9360,9360,9360,0
20230626,181900,236281300,9360,9360,9360,9360,0
20230626,181800,236281300,9360,9360,9360,9360,0
20230626,181700,236281300,9360,9360,9360,9360,0
20230626,181600,236281300,9360,9360,9360,9360,0
20230626,181500,236281300,9360,9360,9360,9360,0
20230626,181400,236281300,9360,9360,9360,9360,0
20230626,181300,236281300,9360,9360,9360,9360,0
20230626,181200,236281300,9360,9360,9360,9360,0
20230626,181100,236281300,9360,9360,9360,9360,0
20230626,181000,236281300,9360,9360,9360,9360,0
20230626,180900,236281300,9360,9360,9360,9360,0
20230626,180800,236281300,9360,9360,9360,9360,959
20230626,180700,236281300,9360,9360,9360,9360,0
20230626,180600,236281300,9360,9360,9360,9360,0
20230626,180500,236281300,9360,9360,9360,9360,0
20230626,180400,236281300,9360,9360,9360,9360,0
20230626,180300,236281300,9360,9360,9360,9360,0
20230626,180200,236281300,9360,9360,9360,9360,0
20230626,180100,236281300,9360,9360,9360,9360,0
20230626,180000,236281300,9360,9360,9360,9360,0
20230626,175900,236281300,9360,9360,9360,9360,0
20230626,175800,236281300,9360,9360,9360,9360,0
20230626,175700,236281300,9360,9360,9360,9360,0
20230626,175600,236281300,9360,9360,9360,9360,0
20230626,175500,236281300,9360,9360,9360,9360,0
20230626,175400,236281300,9360,9360,9360,9360,0
20230626,175300,236281300,9360,9360,9360,9360,0
20230626,175200,236281300,9360,9360,9360,9360,0
20230626,175100,236281300,9360,9360,9360,9360,0
20230626,175000,236281300,9360,9360,9360,9360,0
20230626,174900,236281300,9360,9360,9360,9360,0
20230626,174800,236281300,9360,9360,9360,9360,0
20230626,174700,236281300,9360,9360,9360,9360,0
20230626,174600,236281300,9360,9360,9360,9360,0
20230626,174500,236281300,9360,9360,9360,9360,0
20230626,174400,236281300,9360,9360,9360,9360,0
20230626,174300,236281300,9360,9360,9360,9360,0
20230626,174200,236281300,9360,9360,9360,9360,0
20230626,174100,236281300,9360,9360,9360,9360,0
20230626,174000,236281300,9360,9360,9360,9360,0
20230626,173900,236281300,9360,9360,9360,9360,0
20230626,173800,236281300,9360,9360,9360,9360,959
20230626,173700,236281300,9360,9360,9360,9360,0
20230626,173600,236281300,9360,9360,9360,9360,0
20230626,173500,236281300,9360,9360,9360,9360,0
20230626,173400,236281300,9360,9360,9360,9360,0
20230626,173300,236281300,9360,9360,9360,9360,0
20230626,173200,236281300,9360,9360,9360,9360,0
20230626,173100,236281300,9360,9360,9360,9360,0
20230626,173000,236281300,9360,9360,9360,9360,0
20230626,172900,236281300,9360,9360,9360,9360,0
20230626,172800,236281300,9360,9360,9360,9360,0
20230626,172700,236281300,9360,9360,9360,9360,0
20230626,172600,236281300,9360,9360,9360,9360,0
20230626,172500,236281300,9360,9360,9360,9360,0
20230626,172400,236281300,9360,9360,9360,9360,0
20230626,172300,236281300,9360,9360,9360,9360,0
20230626,172200,236281300,9360,9360,9360,9360,0
20230626,172100,236281300,9360,9360,9360,9360,0
20230626,172000,236281300,9360,9360,9360,9360,0
20230626,171900,236281300,9360,9360,9360,9360,0
20230626,171800,236281300,9360,9360,9360,9360,0
20230626,171700,236281300,9360,9360,9360,9360,0
20230626,171600,236281300,9360,9360,9360,9360,0
20230626,171500,236281300,9360,9360,9360,9360,0
20230626,171400,236281300,9360,9360,9360,9360,0
20230626,171300,236281300,9360,9360,9360,9360,0
20230626,171200,236281300,9360,9360,9360,9360,0
20230626,171100,236281300,9360,9360,9360,9360,0
20230626,171000,236281300,9360,9360,9360,9360,0
20230626,170900,236281300,9360,9360,9360,9360,0
20230626,170800,236281300,9360,9360,9360,9360,959
20230626,170700,236281300,9360,9360,9360,9360,0
20230626,170600,236281300,9360,9360,9360,9360,0
20230626,170500,236281300,9360,9360,9360,9360,0
20230626,170400,236281300,9360,9360,9360,9360,0
20230626,170300,236281300,9360,9360,9360,9360,0
20230626,170200,236281300,9360,9360,9360,9360,0
20230626,170100,236281300,9360,9360,9360,9360,0
20230626,170000,236281300,9360,9360,9360,9360,0
20230626,165900,236281300,9360,9360,9360,9360,0
20230626,165800,236281300,9360,9360,9360,9360,0
20230626,165700,236281300,9360,9360,9360,9360,0
20230626,165600,236281300,9360,9360,9360,9360,0
20230626,165500,236281300,9360,9360,9360,9360,0
20230626,165400,236281300,9360,9360,9360,9360,0
20230626,165300,236281300,9360,9360,9360,9360,0
20230626,165200,236281300,9360,9360,9360,9360,0
20230626,165100,236281300,9360,9360,9360,9360,0
20230626,165000,236281300,9360,9360,9360,9360,0
20230626,164900,236281300,9360,9360,9360,9360,0
20230626,164800,236281300,9360,9360,9360,9360,0
20230626,164700,236281300,9360,9360,9360,9360,0
20230626,164600,236281300,9360,9360,9360,9360,0
20230626,164500,236281300,9360,9360,9360,9360,0
20230626,164400,236281300,9360,9360,9360,9360,0
20230626,164300,236281300,9360,9360,9360,9360,0
20230626,164200,236281300,9360,9360,9360,9360,0
20230626,164100,236281300,9360,9360,9360,9360,0
20230626,164000,236281300,9360,9360,9360,9360,0
20230626,163900,236281300,9360,9360,9360,9360,0
20230626,163800,236281300,9360,9360,9360,9360,959
20230626,163700,236281300,9360,9360,9360,9360,0
20230626,163600,236281300,9360,9360,9360,9360,0
20230626,163500,236281300,9360,9360,9360,9360,0
20230626,163400,236281300,9360,9360,9360,9360,0
20230626,163300,236281300,9360,9360,9360,9360,0
20230626,163200,236281300,9360,9360,9360,9360,0
20230626,163100,236281300,9360,9360,9360,9360,0
20230626,163000,236281300,9360,9360,9360,9360,0
20230626,162900,236281300,9360,9360,9360,9360,0
20230626,162800,236281300,9360,9360,9360,9360,0
20230626,162700,236281300,9360,9360,9360,9360,0
20230626,162600,236281300,9360,9360,9360,9360,0
20230626,162500,236281300,9360,9360,9360,9360,0
20230626,162400,236281300,9360,9360,9360,9360,0
20230626,162300,236281300,9360,9360,9360,9360,0
20230626,162200,236281300,9360,9360,9360,9360,0
20230626,162100,236281300,9360,9360,9360,9360,0
20230626,162000,236281300,9360,9360,9360,9360,0
20230626,161900,236281300,9360,9360,9360,9360,0
20230626,161800,236281300,9360,9360,9360,9360,0
20230626,161700,236281300,9360,9360,9360,9360,0
20230626,161600,236281300,9360,9360,9360,9360,0
20230626,161500,236281300,9360,9360,9360,9360,0
20230626,161400,236281300,9360,9360,9360,9360,0
20230626,161300,236281300,9360,9360,9360,9360,0
20230626,161200,236281300,9360,9360,9360,9360,0
20230626,161100,236281300,9360,9360,9360,9360,0
20230626,161000,236281300,9360,9360,9360,9360,0
20230626,160900,236281300,9360,9360,9360,9360,0
20230626,160800,236281300,9360,9360,9360,9360,959
20230626,160700,236281300,9360,9360,9360,9360,0
20230626,160600,236281300,9360,9360,9360,9360,0
20230626,160500,236281300,9360,9360,9360,9360,0
20230626,160400,236281300,9360,9360,9360,9360,0
20230626,160300,236281300,9360,9360,9360,9360,0
20230626,160200,236281300,9360,9360,9360,9360,0
20230626,160100,236281300,9360,9360,9360,9360,0
20230626,160000,236281300,9360,9360,9360,9360,0
20230626,155900,236281300,9360,9360,9360,9360,0
20230626,155800,236281300,9360,9360,9360,9360,0
20230626,155700,236281300,9360,9360,9360,9360,0
20230626,155600,236281300,9360,9360,9360,9360,0
20230626,155500,236281300,9360,9360,9360,9360,0
20230626,155400,236281300,9360,9360,9360,9360,0
20230626,155300,236281300,9360,9360,9360,9360,0
20230626,155200,236281300,9360,9360,9360,9360,0
20230626,155100,236281300,9360,9360,9360,9360,0
20230626,155000,236281300,9360,9360,9360,9360,0
20230626,154900,236281300,9360,9360,9360,9360,0
20230626,154800,236281300,9360,9360,9360,9360,0
20230626,154700,236281300,9360,9360,9360,9360,0
20230626,154600,236281300,9360,9360,9360,9360,0
20230626,154500,236281300,9360,9360,9360,9360,0
20230626,154400,236281300,9360,9360,9360,9360,0
20230626,154300,236281300,9360,9360,9360,9360,0
20230626,154200,236281300,9360,9360,9360,9360,0
20230626,154100,236281300,9360,9360,9360,9360,0
20230626,154000,236281300,9360,9360,9360,9360,0
20230626,153900,236281300,9360,9360,9360,9360,0
20230626,153800,236281300,9360,9360,9360,9360,959
20230626,153700,236281300,9360,9360,9360,9360,0
20230626,153600,236281300,9360,9360,9360,9360,0
20230626,153500,236281300,9360,9360,9360,9360,0
20230626,153400,236281300,9360,9360,9360,9360,0
20230626,153300,236281300,9360,9360,9360,9360,0
20230626,153200,236281300,9360,9360,9360,9360,0
20230626,153100,236281300,9360,9360,9360,9360,0
20230626,153000,236281300,9360,9360,9360,9360,959
20230626,152900,227305060,9360,9360,9360,9360,0
20230626,152800,227305060,9360,9360,9360,9360,0
20230626,152700,227305060,9360,9360,9360,9360,0
20230626,152600,227305060,9360,9360,9360,9360,0
20230626,152500,227305060,9360,9360,9360,9360,0
20230626,152400,227305060,9360,9360,9360,9360,0
20230626,152300,227305060,9360,9360,9360,9360,0
20230626,152200,227305060,9360,9360,9360,9360,0
20230626,152100,227305060,9360,9360,9360,9360,0
20230626,152000,227305060,9360,9360,9360,9360,0
20230626,151900,227305060,9360,9360,9360,9360,12
20230626,151800,227192740,9360,9340,9360,9330,45
20230626,151700,226772410,9350,9350,9350,9350,201
20230626,151600,224893060,9340,9330,9340,9330,450
20230626,151500,220692560,9320,9320,9320,9310,59
20230626,151400,220143210,9300,9300,9300,9300,32
20230626,151300,219845610,9310,9330,9330,9310,83
20230626,151200,219071770,9330,9330,9330,9330,0
20230626,151100,219071770,9330,9330,9330,9330,10
20230626,151000,218978470,9350,9350,9350,9350,0
20230626,150900,218978470,9350,9350,9350,9350,0
20230626,150800,218978470,9350,9290,9350,9290,28
20230626,150700,218717430,9300,9300,9300,9300,334
20230626,150600,215611230,9300,9300,9300,9300,0
20230626,150500,215611230,9300,9300,9300,9300,0
20230626,150400,215611230,9300,9300,9300,9300,6
20230626,150300,215555430,9300,9300,9300,9300,1
20230626,150200,215546130,9300,9300,9300,9300,1
20230626,150100,215536830,9220,9220,9220,9220,0
20230626,150000,215536830,9220,9220,9220,9220,1
20230626,145900,215527610,9220,9240,9240,9200,1027
20230626,145800,206053480,9230,9230,9230,9230,0
20230626,145700,206053480,9230,9310,9310,9230,579
20230626,145600,200679710,9300,9300,9300,9300,100
20230626,145500,199749710,9350,9350,9350,9350,0
20230626,145400,199749710,9350,9300,9350,9280,140
20230626,145300,198448220,9300,9270,9300,9270,244
20230626,145200,196182520,9230,9260,9260,9230,402
20230626,145100,192471020,9270,9270,9270,9270,218
20230626,145000,190450160,9250,9250,9250,9250,10
20230626,144900,190357660,9250,9250,9270,9250,358
20230626,144800,187046140,9250,9270,9270,9250,51
20230626,144700,186574370,9270,9270,9270,9270,0
20230626,144600,186574370,9270,9270,9270,9270,54
20230626,144500,186073790,9300,9300,9300,9300,0
20230626,144400,186073790,9300,9300,9300,9300,185
20230626,144300,184353290,9300,9300,9300,9300,0
20230626,144200,184353290,9300,9300,9300,9300,1
20230626,144100,184343990,9210,9190,9210,9190,1409
20230626,144000,171379790,9200,9090,9200,9090,1979
20230626,143900,153246920,9100,9070,9100,9070,1257
20230626,143800,141822610,9070,9070,9070,9070,0
20230626,143700,141822610,9070,9070,9070,9070,1
20230626,143600,141813540,9050,9050,9050,9050,120
20230626,143500,140727540,9050,9050,9050,9050,0
20230626,143400,140727540,9050,9050,9050,9050,0
20230626,143300,140727540,9050,9050,9050,9050,0
20230626,143200,140727540,9050,9050,9050,9050,0
20230626,143100,140727540,9050,9050,9050,9050,4
20230626,143000,140691340,9040,9040,9040,9040,0
20230626,142900,140691340,9040,9040,9040,9040,0
20230626,142800,140691340,9040,9040,9040,9040,0
20230626,142700,140691340,9040,9050,9070,9040,340
20230626,142600,137616310,9050,9050,9050,9050,2
20230626,142500,137598210,9050,9050,9050,9050,60
20230626,142400,137055210,9080,9080,9080,9080,0
20230626,142300,137055210,9080,9080,9080,9080,0
20230626,142200,137055210,9080,9080,9080,9080,0
20230626,142100,137055210,9080,9080,9080,9080,0
20230626,142000,137055210,9080,9080,9080,9080,0
20230626,141900,137055210,9080,9080,9080,9080,0
20230626,141800,137055210,9080,9080,9080,9080,0
20230626,141700,137055210,9080,9080,9080,9080,0
20230626,141600,137055210,9080,9080,9080,9080,0
20230626,141500,137055210,9080,9080,9080,9080,0
20230626,141400,137055210,9080,9080,9080,9080,0
20230626,141300,137055210,9080,9080,9080,9080,0
20230626,141200,137055210,9080,9080,9080,9080,0
20230626,141100,137055210,9080,9080,9080,9080,0
20230626,141000,137055210,9080,9080,9080,9080,0
20230626,140900,137055210,9080,9080,9080,9080,0
20230626,140800,137055210,9080,9080,9080,9080,1
20230626,140700,137046130,9070,9070,9070,9070,0
20230626,140600,137046130,9070,9070,9070,9070,0
20230626,140500,137046130,9070,9070,9070,9070,0
20230626,140400,137046130,9070,9070,9070,9070,0
20230626,140300,137046130,9070,9080,9080,9070,2
20230626,140200,137027980,9060,9060,9060,9060,0
20230626,140100,137027980,9060,9060,9060,9060,0
20230626,140000,137027980,9060,9060,9060,9060,0
20230626,135900,137027980,9060,9060,9060,9060,0
20230626,135800,137027980,9060,9060,9060,9060,0
20230626,135700,137027980,9060,9060,9060,9060,0
20230626,135600,137027980,9060,9060,9060,9060,0
20230626,135500,137027980,9060,9060,9060,9060,0
20230626,135400,137027980,9060,9060,9060,9060,0
20230626,135300,137027980,9060,9060,9060,9060,0
20230626,135200,137027980,9060,9060,9060,9060,3
20230626,135100,137000800,9050,9050,9050,9050,0
20230626,135000,137000800,9050,9050,9050,9050,0
20230626,134900,137000800,9050,9050,9050,9050,0
20230626,134800,137000800,9050,9050,9050,9050,0
20230626,134700,137000800,9050,9050,9050,9050,0
20230626,134600,137000800,9050,9050,9050,9050,0
20230626,134500,137000800,9050,9050,9050,9050,0
20230626,134400,137000800,9050,9050,9050,9050,0
20230626,134300,137000800,9050,9050,9050,9050,0
20230626,134200,137000800,9050,9050,9050,9050,100
20230626,134100,136095800,9050,9050,9050,9050,192
20230626,134000,134358200,9070,9070,9070,9070,0
20230626,133900,134358200,9070,9070,9070,9070,8
20230626,133800,134285640,9050,9060,9060,9040,18
20230626,133700,134122810,9030,9040,9040,9030,219
20230626,133600,132145130,9060,9060,9060,9060,0
20230626,133500,132145130,9060,9060,9060,9060,101
20230626,133400,131230070,9040,9040,9040,9040,199
20230626,133300,129431110,9060,9060,9060,9060,0
20230626,133200,129431110,9060,9060,9060,9060,7
20230626,133100,129367690,9060,9060,9060,9060,0
20230626,133000,129367690,9060,9060,9060,9060,3
20230626,132900,129340510,9100,9100,9100,9100,0
20230626,132800,129340510,9100,9100,9100,9100,0
20230626,132700,129340510,9100,9100,9100,9100,0
20230626,132600,129340510,9100,9100,9100,9100,0
20230626,132500,129340510,9100,9100,9100,9100,0
20230626,132400,129340510,9100,9100,9100,9100,0
20230626,132300,129340510,9100,9100,9100,9100,0
20230626,132200,129340510,9100,9100,9100,9100,0
20230626,132100,129340510,9100,9100,9100,9100,0
20230626,132000,129340510,9100,9100,9100,9100,1
20230626,131900,129331410,9050,9040,9050,9040,800
20230626,131800,122092410,9030,9030,9030,9030,7
20230626,131700,122029200,9030,9030,9030,9030,0
20230626,131600,122029200,9030,9030,9030,9030,0
20230626,131500,122029200,9030,9030,9030,9030,0
20230626,131400,122029200,9030,9030,9030,9030,0
20230626,131300,122029200,9030,9030,9030,9030,0
20230626,131200,122029200,9030,9030,9030,9030,280
20230626,131100,119500800,9030,9030,9030,9030,0
20230626,131000,119500800,9030,9030,9030,9030,1
20230626,130900,119491770,9010,9010,9010,9010,0
20230626,130800,119491770,9010,9010,9010,9010,0
20230626,130700,119491770,9010,9010,9010,9010,0
20230626,130600,119491770,9010,9010,9010,9010,1
20230626,130500,119482760,9030,9030,9030,9030,0
20230626,130400,119482760,9030,9030,9030,9030,0
20230626,130300,119482760,9030,9030,9030,9030,0
20230626,130200,119482760,9030,9030,9030,9030,0
20230626,130100,119482760,9030,9030,9030,9030,0
20230626,130000,119482760,9030,9020,9030,9020,2
20230626,125900,119464710,9030,9030,9030,9030,0
20230626,125800,119464710,9030,9030,9030,9030,0
20230626,125700,119464710,9030,9000,9030,9000,18
20230626,125600,119302630,8980,8980,8980,8980,0
20230626,125500,119302630,8980,8980,8980,8980,0
20230626,125400,119302630,8980,8980,8980,8980,0
20230626,125300,119302630,8980,8980,8980,8980,505
20230626,125200,114767730,8980,8980,8980,8980,0
20230626,125100,114767730,8980,8980,8980,8980,0
20230626,125000,114767730,8980,8980,8980,8980,0
20230626,124900,114767730,8980,8980,8980,8980,3
20230626,124800,114740790,8970,8970,8970,8970,0
20230626,124700,114740790,8970,8970,8970,8970,0
20230626,124600,114740790,8970,8970,8970,8970,0
20230626,124500,114740790,8970,8970,8970,8970,0
20230626,124400,114740790,8970,8970,8970,8970,0
20230626,124300,114740790,8970,8970,8970,8970,0
20230626,124200,114740790,8970,8970,8970,8970,0
20230626,124100,114740790,8970,8970,8970,8970,0
20230626,124000,114740790,8970,8970,8970,8970,0
20230626,123900,114740790,8970,8970,8970,8970,0
20230626,123800,114740790,8970,8970,8970,8970,0
20230626,123700,114740790,8970,8970,8970,8970,0
20230626,123600,114740790,8970,8970,8970,8970,0
20230626,123500,114740790,8970,8970,8970,8970,0
20230626,123400,114740790,8970,8970,8970,8970,8
20230626,123300,114669030,8970,8970,8970,8970,4
20230626,123200,114633150,8970,8970,8970,8970,289
20230626,123100,112040820,8980,8980,8980,8980,253
20230626,123000,109768880,9000,9000,9000,9000,2
20230626,122900,109750880,8980,8980,8980,8980,80
20230626,122800,109032480,9000,9000,9000,9000,40
20230626,122700,108672480,8990,8990,8990,8990,0
20230626,122600,108672480,8990,8990,8990,8990,100
20230626,122500,107773480,8990,8990,8990,8990,0
20230626,122400,107773480,8990,8990,8990,8990,0
20230626,122300,107773480,8990,8990,8990,8990,0
20230626,122200,107773480,8990,8990,8990,8990,0
20230626,122100,107773480,8990,8990,8990,8990,4
20230626,122000,107737520,8990,8990,8990,8990,0
20230626,121900,107737520,8990,8990,8990,8990,206
20230626,121800,105885580,9000,9000,9000,9000,0
20230626,121700,105885580,9000,9000,9000,9000,0
20230626,121600,105885580,9000,9020,9020,9000,11
20230626,121500,105786560,9030,9030,9030,9030,0
20230626,121400,105786560,9030,9030,9030,9030,0
20230626,121300,105786560,9030,9030,9030,9030,0
20230626,121200,105786560,9030,9030,9030,9030,0
20230626,121100,105786560,9030,9030,9030,9030,0
20230626,121000,105786560,9030,9030,9030,9030,0
20230626,120900,105786560,9030,9030,9030,9030,0
20230626,120800,105786560,9030,9030,9030,9030,0
20230626,120700,105786560,9030,9030,9030,9030,0
20230626,120600,105786560,9030,9030,9030,9030,0
20230626,120500,105786560,9030,9030,9030,9030,0
20230626,120400,105786560,9030,9030,9030,9030,0
20230626,120300,105786560,9030,9030,9030,9030,0
20230626,120200,105786560,9030,9030,9030,9030,0
20230626,120100,105786560,9030,9030,9030,9030,0
20230626,120000,105786560,9030,9030,9030,9030,0
20230626,115900,105786560,9030,9030,9030,9030,0
20230626,115800,105786560,9030,9030,9030,9030,0
20230626,115700,105786560,9030,9030,9030,9030,0
20230626,115600,105786560,9030,9030,9030,9030,0
20230626,115500,105786560,9030,9030,9030,9030,1
20230626,115400,105777530,9030,9030,9030,9030,0
20230626,115300,105777530,9030,9030,9030,9030,0
20230626,115200,105777530,9030,9030,9030,9030,0
20230626,115100,105777530,9030,9030,9030,9030,0
20230626,115000,105777530,9030,9030,9030,9030,0
20230626,114900,105777530,9030,9030,9030,9030,0
20230626,114800,105777530,9030,9010,9030,9010,7
20230626,114700,105714400,9020,9040,9040,9020,4
20230626,114600,105678290,9000,9000,9000,9000,300
20230626,114500,102978290,9050,9050,9050,9050,0
20230626,114400,102978290,9050,9050,9050,9050,0
20230626,114300,102978290,9050,9030,9050,9030,16
20230626,114200,102833740,8950,8950,8950,8950,0
20230626,114100,102833740,8950,8950,8950,8950,30
20230626,114000,102565240,9040,9040,9040,9040,0
20230626,113900,102565240,9040,9040,9040,9040,30
20230626,113800,102294040,9040,9040,9040,9040,0
20230626,113700,102294040,9040,9040,9040,9040,20
20230626,113600,102113240,9050,9020,9050,9020,31
20230626,113500,101833290,9000,9000,9000,9000,200
20230626,113400,100033290,9030,9030,9030,9030,0
20230626,113300,100033290,9030,9030,9030,9030,0
20230626,113200,100033290,9030,9030,9030,9030,0
20230626,113100,100033290,9030,9030,9030,9030,0
20230626,113000,100033290,9030,9030,9030,9030,0
20230626,112900,100033290,9030,9030,9030,9030,0
20230626,112800,100033290,9030,9030,9030,9030,0
20230626,112700,100033290,9030,9030,9030,9030,112
20230626,112600,99021930,9030,9030,9030,9030,0
20230626,112500,99021930,9030,9030,9030,9030,0
20230626,112400,99021930,9030,9030,9030,9030,0
20230626,112300,99021930,9030,9030,9030,9030,1
20230626,112200,99012900,8910,8910,8910,8910,0
20230626,112100,99012900,8910,8910,8910,8910,0
20230626,112000,99012900,8910,8910,8910,8910,0
20230626,111900,99012900,8910,8910,8910,8910,0
20230626,111800,99012900,8910,8910,8910,8910,0
20230626,111700,99012900,8910,8910,8910,8910,0
20230626,111600,99012900,8910,8910,8910,8910,0
20230626,111500,99012900,8910,8910,8910,8910,0
20230626,111400,99012900,8910,8910,8910,8910,0
20230626,111300,99012900,8910,8910,8910,8910,0
20230626,111200,99012900,8910,8910,8910,8910,0
20230626,111100,99012900,8910,8910,8910,8910,0
20230626,111000,99012900,8910,8910,8910,8910,0
20230626,110900,99012900,8910,8910,8910,8910,0
20230626,110800,99012900,8910,8910,8910,8910,0
20230626,110700,99012900,8910,8910,8910,8910,0
20230626,110600,99012900,8910,8910,8910,8910,0
20230626,110500,99012900,8910,8920,8920,8910,33
20230626,110400,98718650,8910,8910,8910,8910,0
20230626,110300,98718650,8910,8910,8910,8910,0
20230626,110200,98718650,8910,8910,8910,8910,0
20230626,110100,98718650,8910,8910,8910,8910,0
20230626,110000,98718650,8910,8910,8910,8910,0
20230626,105900,98718650,8910,8910,8910,8910,0
20230626,105800,98718650,8910,8910,8910,8910,0
20230626,105700,98718650,8910,8910,8910,8910,0
20230626,105600,98718650,8910,8920,8920,8910,100
20230626,105500,97826860,8920,8920,8920,8920,0
20230626,105400,97826860,8920,8920,8920,8920,17
20230626,105300,97675220,8920,8920,8920,8920,0
20230626,105200,97675220,8920,8920,8920,8920,0
20230626,105100,97675220,8920,8920,8920,8920,0
20230626,105000,97675220,8920,8920,8920,8920,0
20230626,104900,97675220,8920,8920,8920,8920,0
20230626,104800,97675220,8920,8920,8920,8920,0
20230626,104700,97675220,8920,8920,8920,8920,0
20230626,104600,97675220,8920,8920,8920,8920,0
20230626,104500,97675220,8920,8920,8920,8920,0
20230626,104400,97675220,8920,8920,8920,8920,0
20230626,104300,97675220,8920,8920,8920,8920,0
20230626,104200,97675220,8920,8920,8920,8920,0
20230626,104100,97675220,8920,8920,8920,8920,0
20230626,104000,97675220,8920,8920,8920,8920,0
20230626,103900,97675220,8920,8920,8920,8920,2
20230626,103800,97657380,8920,8920,8920,8920,2
20230626,103700,97639540,8920,8920,8920,8920,60
20230626,103600,97104340,8920,8920,8920,8920,4
20230626,103500,97068660,8920,8920,8920,8910,60
20230626,103400,96533710,8920,8940,8940,8920,70
20230626,103300,95908890,8940,8960,8960,8940,228
20230626,103200,93866150,9000,9000,9000,9000,0
20230626,103100,93866150,9000,9000,9000,9000,0
20230626,103000,93866150,9000,9000,9000,9000,0
20230626,102900,93866150,9000,9000,9000,9000,0
20230626,102800,93866150,9000,9000,9000,9000,0
20230626,102700,93866150,9000,9000,9000,9000,0
20230626,102600,93866150,9000,9000,9000,9000,0
20230626,102500,93866150,9000,9000,9000,9000,0
20230626,102400,93866150,9000,9000,9000,9000,0
20230626,102300,93866150,9000,9000,9000,9000,0
20230626,102200,93866150,9000,9000,9000,9000,0
20230626,102100,93866150,9000,9000,9000,9000,0
20230626,102000,93866150,9000,9000,9000,9000,0
20230626,101900,93866150,9000,9000,9000,9000,20
20230626,101800,93686150,9040,9040,9040,9040,0
20230626,101700,93686150,9040,9040,9040,9040,0
20230626,101600,93686150,9040,9040,9040,9040,0
20230626,101500,93686150,9040,9040,9040,9040,100
20230626,101400,92782150,9070,9070,9070,9070,0
20230626,101300,92782150,9070,9070,9070,9070,0
20230626,101200,92782150,9070,9060,9070,9050,224
20230626,101100,90754230,9060,9050,9060,9050,77
20230626,101000,90057080,9080,9080,9080,8940,502
20230626,100900,85539310,9090,9080,9090,9080,99
20230626,100800,84640380,9100,9100,9100,9100,100
20230626,100700,83730380,9150,9150,9150,9150,200
20230626,100600,81900380,8980,8980,8980,8980,10
20230626,100500,81810580,9040,9040,9040,9040,11
20230626,100400,81711140,8910,8910,8910,8910,0
20230626,100300,81711140,8910,8870,8910,8870,1342
20230626,100200,69802760,8870,8870,8870,8870,1
20230626,100100,69793890,8850,8840,8850,8840,182
20230626,100000,68183220,8850,8850,8850,8850,0
20230626,095900,68183220,8850,8850,8850,8850,100
20230626,095800,67298220,8860,8860,8860,8860,0
20230626,095700,67298220,8860,8860,8860,8860,0
20230626,095600,67298220,8860,8860,8860,8860,0
20230626,095500,67298220,8860,8860,8860,8860,0
20230626,095400,67298220,8860,8860,8860,8860,0
20230626,095300,67298220,8860,8860,8860,8860,0
20230626,095200,67298220,8860,8860,8860,8860,0
20230626,095100,67298220,8860,8860,8860,8860,0
20230626,095000,67298220,8860,8860,8860,8860,0
20230626,094900,67298220,8860,8860,8860,8860,0
20230626,094800,67298220,8860,8860,8860,8860,1
20230626,094700,67289360,8870,8870,8870,8870,0
20230626,094600,67289360,8870,8870,8870,8870,0
20230626,094500,67289360,8870,8870,8870,8870,0
20230626,094400,67289360,8870,8870,8870,8870,0
20230626,094300,67289360,8870,8870,8870,8870,0
20230626,094200,67289360,8870,8870,8870,8870,0
20230626,094100,67289360,8870,8870,8870,8870,0
20230626,094000,67289360,8870,8870,8870,8870,0
20230626,093900,67289360,8870,8870,8870,8870,0
20230626,093800,67289360,8870,8870,8870,8870,2
20230626,093700,67271620,8870,8870,8870,8870,0
20230626,093600,67271620,8870,8870,8870,8870,0
20230626,093500,67271620,8870,8870,8870,8870,0
20230626,093400,67271620,8870,8870,8870,8870,0
20230626,093300,67271620,8870,8870,8870,8870,0
20230626,093200,67271620,8870,8870,8870,8870,0
20230626,093100,67271620,8870,8870,8870,8870,0
20230626,093000,67271620,8870,8870,8870,8870,1
20230626,092900,67262750,8800,8800,8800,8800,0
20230626,092800,67262750,8800,8800,8800,8800,5
20230626,092700,67218750,8800,8800,8800,8800,0
20230626,092600,67218750,8800,8760,8800,8760,574
20230626,092500,62173350,8770,8740,8770,8740,588
20230626,092400,57031230,8740,8740,8740,8740,0
20230626,092300,57031230,8740,8750,8750,8740,90
20230626,092200,56244130,8760,8780,8780,8760,401
20230626,092100,52724550,8790,8790,8790,8790,0
20230626,092000,52724550,8790,8800,8800,8790,3
20230626,091900,52698160,8790,8790,8790,8790,30
20230626,091800,52434460,8790,8790,8790,8790,0
20230626,091700,52434460,8790,8790,8790,8790,0
20230626,091600,52434460,8790,8790,8790,8790,10
20230626,091500,52346560,8850,8850,8850,8850,0
20230626,091400,52346560,8850,8850,8850,8850,0
20230626,091300,52346560,8850,8850,8850,8850,0
20230626,091200,52346560,8850,8850,8850,8850,0
20230626,091100,52346560,8850,8850,8850,8850,0
20230626,091000,52346560,8850,8860,8860,8850,1501
20230626,090900,39048120,8870,8870,8870,8870,32
20230626,090800,38764280,8900,8900,8900,8900,20
20230626,090700,38586280,8870,8870,8870,8870,502
20230626,090600,34133540,8870,8680,8870,8670,689
20230626,090500,28061900,8670,8940,8940,8610,1543
20230626,090400,14604610,8950,8970,8970,8950,45
20230626,090300,14201410,8980,9030,9030,8980,44
20230626,090200,13805260,9030,9040,9040,9030,30
20230626,090100,13534160,9010,9050,9050,9010,915
20230626,090000,5261310,9050,9040,9050,9040,582