KissMeData/009290/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184900,660083290,6660,6660,6660,6660,1740
20230626,184800,660083290,6660,6660,6660,6660,0
20230626,184700,660083290,6660,6660,6660,6660,0
20230626,184600,660083290,6660,6660,6660,6660,0
20230626,184500,660083290,6660,6660,6660,6660,0
20230626,184400,660083290,6660,6660,6660,6660,0
20230626,184300,660083290,6660,6660,6660,6660,0
20230626,184200,660083290,6660,6660,6660,6660,0
20230626,184100,660083290,6660,6660,6660,6660,0
20230626,184000,660083290,6660,6660,6660,6660,0
20230626,183900,660083290,6660,6660,6660,6660,0
20230626,183800,660083290,6660,6660,6660,6660,0
20230626,183700,660083290,6660,6660,6660,6660,0
20230626,183600,660083290,6660,6660,6660,6660,0
20230626,183500,660083290,6660,6660,6660,6660,0
20230626,183400,660083290,6660,6660,6660,6660,0
20230626,183300,660083290,6660,6660,6660,6660,0
20230626,183200,660083290,6660,6660,6660,6660,0
20230626,183100,660083290,6660,6660,6660,6660,0
20230626,183000,660083290,6660,6660,6660,6660,0
20230626,182900,660083290,6660,6660,6660,6660,0
20230626,182800,660083290,6660,6660,6660,6660,0
20230626,182700,660083290,6660,6660,6660,6660,0
20230626,182600,660083290,6660,6660,6660,6660,0
20230626,182500,660083290,6660,6660,6660,6660,0
20230626,182400,660083290,6660,6660,6660,6660,0
20230626,182300,660083290,6660,6660,6660,6660,0
20230626,182200,660083290,6660,6660,6660,6660,0
20230626,182100,660083290,6660,6660,6660,6660,0
20230626,182000,660083290,6660,6660,6660,6660,0
20230626,181900,660083290,6660,6660,6660,6660,1740
20230626,181800,660083290,6660,6660,6660,6660,0
20230626,181700,660083290,6660,6660,6660,6660,0
20230626,181600,660083290,6660,6660,6660,6660,0
20230626,181500,660083290,6660,6660,6660,6660,0
20230626,181400,660083290,6660,6660,6660,6660,0
20230626,181300,660083290,6660,6660,6660,6660,0
20230626,181200,660083290,6660,6660,6660,6660,0
20230626,181100,660083290,6660,6660,6660,6660,0
20230626,181000,660083290,6660,6660,6660,6660,0
20230626,180900,660083290,6660,6660,6660,6660,0
20230626,180800,660083290,6660,6660,6660,6660,0
20230626,180700,660083290,6660,6660,6660,6660,0
20230626,180600,660083290,6660,6660,6660,6660,0
20230626,180500,660083290,6660,6660,6660,6660,0
20230626,180400,660083290,6660,6660,6660,6660,0
20230626,180300,660083290,6660,6660,6660,6660,0
20230626,180200,660083290,6660,6660,6660,6660,0
20230626,180100,660083290,6660,6660,6660,6660,0
20230626,180000,660083290,6660,6660,6660,6660,0
20230626,175900,660083290,6660,6660,6660,6660,0
20230626,175800,660083290,6660,6660,6660,6660,0
20230626,175700,660083290,6660,6660,6660,6660,0
20230626,175600,660083290,6660,6660,6660,6660,0
20230626,175500,660083290,6660,6660,6660,6660,0
20230626,175400,660083290,6660,6660,6660,6660,0
20230626,175300,660083290,6660,6660,6660,6660,0
20230626,175200,660083290,6660,6660,6660,6660,0
20230626,175100,660083290,6660,6660,6660,6660,0
20230626,175000,660083290,6660,6660,6660,6660,0
20230626,174900,660083290,6660,6660,6660,6660,1740
20230626,174800,660083290,6660,6660,6660,6660,0
20230626,174700,660083290,6660,6660,6660,6660,0
20230626,174600,660083290,6660,6660,6660,6660,0
20230626,174500,660083290,6660,6660,6660,6660,0
20230626,174400,660083290,6660,6660,6660,6660,0
20230626,174300,660083290,6660,6660,6660,6660,0
20230626,174200,660083290,6660,6660,6660,6660,0
20230626,174100,660083290,6660,6660,6660,6660,0
20230626,174000,660083290,6660,6660,6660,6660,0
20230626,173900,660083290,6660,6660,6660,6660,0
20230626,173800,660083290,6660,6660,6660,6660,0
20230626,173700,660083290,6660,6660,6660,6660,0
20230626,173600,660083290,6660,6660,6660,6660,0
20230626,173500,660083290,6660,6660,6660,6660,0
20230626,173400,660083290,6660,6660,6660,6660,0
20230626,173300,660083290,6660,6660,6660,6660,0
20230626,173200,660083290,6660,6660,6660,6660,0
20230626,173100,660083290,6660,6660,6660,6660,0
20230626,173000,660083290,6660,6660,6660,6660,0
20230626,172900,660083290,6660,6660,6660,6660,0
20230626,172800,660083290,6660,6660,6660,6660,0
20230626,172700,660083290,6660,6660,6660,6660,0
20230626,172600,660083290,6660,6660,6660,6660,0
20230626,172500,660083290,6660,6660,6660,6660,0
20230626,172400,660083290,6660,6660,6660,6660,0
20230626,172300,660083290,6660,6660,6660,6660,0
20230626,172200,660083290,6660,6660,6660,6660,0
20230626,172100,660083290,6660,6660,6660,6660,0
20230626,172000,660083290,6660,6660,6660,6660,0
20230626,171900,660083290,6660,6660,6660,6660,1740
20230626,171800,660083290,6660,6660,6660,6660,0
20230626,171700,660083290,6660,6660,6660,6660,0
20230626,171600,660083290,6660,6660,6660,6660,0
20230626,171500,660083290,6660,6660,6660,6660,0
20230626,171400,660083290,6660,6660,6660,6660,0
20230626,171300,660083290,6660,6660,6660,6660,0
20230626,171200,660083290,6660,6660,6660,6660,0
20230626,171100,660083290,6660,6660,6660,6660,0
20230626,171000,660083290,6660,6660,6660,6660,0
20230626,170900,660083290,6660,6660,6660,6660,0
20230626,170800,660083290,6660,6660,6660,6660,0
20230626,170700,660083290,6660,6660,6660,6660,0
20230626,170600,660083290,6660,6660,6660,6660,0
20230626,170500,660083290,6660,6660,6660,6660,0
20230626,170400,660083290,6660,6660,6660,6660,0
20230626,170300,660083290,6660,6660,6660,6660,0
20230626,170200,660083290,6660,6660,6660,6660,0
20230626,170100,660083290,6660,6660,6660,6660,0
20230626,170000,660083290,6660,6660,6660,6660,0
20230626,165900,660083290,6660,6660,6660,6660,0
20230626,165800,660083290,6660,6660,6660,6660,0
20230626,165700,660083290,6660,6660,6660,6660,0
20230626,165600,660083290,6660,6660,6660,6660,0
20230626,165500,660083290,6660,6660,6660,6660,0
20230626,165400,660083290,6660,6660,6660,6660,0
20230626,165300,660083290,6660,6660,6660,6660,0
20230626,165200,660083290,6660,6660,6660,6660,0
20230626,165100,660083290,6660,6660,6660,6660,0
20230626,165000,660083290,6660,6660,6660,6660,0
20230626,164900,660083290,6660,6660,6660,6660,1740
20230626,164800,660083290,6660,6660,6660,6660,0
20230626,164700,660083290,6660,6660,6660,6660,0
20230626,164600,660083290,6660,6660,6660,6660,0
20230626,164500,660083290,6660,6660,6660,6660,0
20230626,164400,660083290,6660,6660,6660,6660,0
20230626,164300,660083290,6660,6660,6660,6660,0
20230626,164200,660083290,6660,6660,6660,6660,0
20230626,164100,660083290,6660,6660,6660,6660,0
20230626,164000,660083290,6660,6660,6660,6660,0
20230626,163900,660083290,6660,6660,6660,6660,0
20230626,163800,660083290,6660,6660,6660,6660,0
20230626,163700,660083290,6660,6660,6660,6660,0
20230626,163600,660083290,6660,6660,6660,6660,0
20230626,163500,660083290,6660,6660,6660,6660,0
20230626,163400,660083290,6660,6660,6660,6660,0
20230626,163300,660083290,6660,6660,6660,6660,0
20230626,163200,660083290,6660,6660,6660,6660,0
20230626,163100,660083290,6660,6660,6660,6660,0
20230626,163000,660083290,6660,6660,6660,6660,0
20230626,162900,660083290,6660,6660,6660,6660,0
20230626,162800,660083290,6660,6660,6660,6660,0
20230626,162700,660083290,6660,6660,6660,6660,0
20230626,162600,660083290,6660,6660,6660,6660,0
20230626,162500,660083290,6660,6660,6660,6660,0
20230626,162400,660083290,6660,6660,6660,6660,0
20230626,162300,660083290,6660,6660,6660,6660,0
20230626,162200,660083290,6660,6660,6660,6660,0
20230626,162100,660083290,6660,6660,6660,6660,0
20230626,162000,660083290,6660,6660,6660,6660,0
20230626,161900,660083290,6660,6660,6660,6660,1740
20230626,161800,660083290,6660,6660,6660,6660,0
20230626,161700,660083290,6660,6660,6660,6660,0
20230626,161600,660083290,6660,6660,6660,6660,0
20230626,161500,660083290,6660,6660,6660,6660,0
20230626,161400,660083290,6660,6660,6660,6660,0
20230626,161300,660083290,6660,6660,6660,6660,0
20230626,161200,660083290,6660,6660,6660,6660,0
20230626,161100,660083290,6660,6660,6660,6660,0
20230626,161000,660083290,6660,6660,6660,6660,0
20230626,160900,660083290,6660,6660,6660,6660,0
20230626,160800,660083290,6660,6660,6660,6660,0
20230626,160700,660083290,6660,6660,6660,6660,0
20230626,160600,660083290,6660,6660,6660,6660,0
20230626,160500,660083290,6660,6660,6660,6660,0
20230626,160400,660083290,6660,6660,6660,6660,0
20230626,160300,660083290,6660,6660,6660,6660,0
20230626,160200,660083290,6660,6660,6660,6660,0
20230626,160100,660083290,6660,6660,6660,6660,0
20230626,160000,660083290,6660,6660,6660,6660,0
20230626,155900,660083290,6660,6660,6660,6660,0
20230626,155800,660083290,6660,6660,6660,6660,0
20230626,155700,660083290,6660,6660,6660,6660,0
20230626,155600,660083290,6660,6660,6660,6660,0
20230626,155500,660083290,6660,6660,6660,6660,0
20230626,155400,660083290,6660,6660,6660,6660,0
20230626,155300,660083290,6660,6660,6660,6660,0
20230626,155200,660083290,6660,6660,6660,6660,0
20230626,155100,660083290,6660,6660,6660,6660,0
20230626,155000,660083290,6660,6660,6660,6660,0
20230626,154900,660083290,6660,6660,6660,6660,1740
20230626,154800,660083290,6660,6660,6660,6660,0
20230626,154700,660083290,6660,6660,6660,6660,0
20230626,154600,660083290,6660,6660,6660,6660,0
20230626,154500,660083290,6660,6660,6660,6660,0
20230626,154400,660083290,6660,6660,6660,6660,0
20230626,154300,660083290,6660,6660,6660,6660,0
20230626,154200,660083290,6660,6660,6660,6660,0
20230626,154100,660083290,6660,6660,6660,6660,0
20230626,154000,660083290,6660,6660,6660,6660,0
20230626,153900,660083290,6660,6660,6660,6660,0
20230626,153800,660083290,6660,6660,6660,6660,0
20230626,153700,660083290,6660,6660,6660,6660,0
20230626,153600,660083290,6660,6660,6660,6660,0
20230626,153500,660083290,6660,6660,6660,6660,0
20230626,153400,660083290,6660,6660,6660,6660,0
20230626,153300,660083290,6660,6660,6660,6660,0
20230626,153200,660083290,6660,6660,6660,6660,0
20230626,153100,660083290,6660,6660,6660,6660,0
20230626,153000,660083290,6660,6660,6660,6660,1740
20230626,152900,648494890,6680,6680,6680,6680,0
20230626,152800,648494890,6680,6680,6680,6680,0
20230626,152700,648494890,6680,6680,6680,6680,0
20230626,152600,648494890,6680,6680,6680,6680,0
20230626,152500,648494890,6680,6680,6680,6680,0
20230626,152400,648494890,6680,6680,6680,6680,0
20230626,152300,648494890,6680,6680,6680,6680,0
20230626,152200,648494890,6680,6680,6680,6680,0
20230626,152100,648494890,6680,6680,6680,6680,0
20230626,152000,648494890,6680,6680,6680,6680,0
20230626,151900,648494890,6680,6670,6680,6670,95
20230626,151800,647861230,6690,6690,6690,6690,513
20230626,151700,644429260,6700,6700,6700,6700,162
20230626,151600,643343860,6700,6700,6700,6690,195
20230626,151500,642037530,6710,6710,6710,6710,0
20230626,151400,642037530,6710,6700,6710,6700,138
20230626,151300,641112610,6710,6700,6710,6700,82
20230626,151200,640562620,6710,6700,6710,6700,340
20230626,151100,638283950,6710,6700,6710,6700,311
20230626,151000,636199430,6700,6700,6710,6700,213
20230626,150900,634771510,6710,6710,6710,6700,324
20230626,150800,632599770,6710,6710,6710,6700,313
20230626,150700,630499790,6670,6690,6710,6670,164
20230626,150600,629401740,6670,6690,6700,6670,256
20230626,150500,627688790,6690,6710,6710,6690,321
20230626,150400,625537350,6700,6710,6710,6700,121
20230626,150300,624725830,6710,6720,6720,6710,372
20230626,150200,622228540,6720,6720,6720,6720,82
20230626,150100,621677500,6710,6720,6720,6710,247
20230626,150000,620019310,6720,6710,6720,6710,173
20230626,145900,618857150,6720,6720,6720,6720,132
20230626,145800,617970110,6720,6720,6720,6710,198
20230626,145700,616639700,6720,6720,6720,6720,82
20230626,145600,616088660,6710,6720,6720,6710,196
20230626,145500,614772680,6720,6720,6720,6720,82
20230626,145400,614221640,6710,6720,6720,6710,182
20230626,145300,612999600,6720,6710,6720,6710,182
20230626,145200,611777560,6720,6720,6720,6720,132
20230626,145100,610890520,6720,6720,6720,6720,82
20230626,145000,610339480,6730,6710,6730,6710,82
20230626,144900,609787680,6710,6720,6730,6710,277
20230626,144800,607926450,6730,6730,6730,6730,83
20230626,144700,607367860,6730,6710,6730,6710,2082
20230626,144600,593358800,6710,6720,6720,6710,301
20230626,144500,591337760,6720,6700,6720,6700,82
20230626,144400,590786820,6720,6690,6720,6690,142
20230626,144300,589834390,6730,6710,6730,6710,82
20230626,144200,589282550,6700,6720,6730,6700,359
20230626,144100,586870120,6720,6720,6730,6720,96
20230626,144000,586224190,6720,6730,6730,6720,88
20230626,143900,585632010,6720,6720,6730,6720,164
20230626,143800,584529420,6720,6710,6730,6710,1999
20230626,143700,571095470,6720,6710,6720,6710,695
20230626,143600,566431160,6700,6700,6710,6700,217
20230626,143500,564976440,6700,6690,6700,6690,161
20230626,143400,563898480,6700,6700,6700,6700,82
20230626,143300,563349080,6700,6690,6700,6670,1288
20230626,143200,554748500,6710,6710,6710,6680,2842
20230626,143100,535738930,6710,6710,6710,6710,208
20230626,143000,534343250,6720,6720,6720,6720,113
20230626,142900,533583890,6720,6710,6730,6710,3650
20230626,142800,509046990,6720,6720,6730,6720,1121
20230626,142700,501513050,6730,6720,6730,6710,184
20230626,142600,500275860,6730,6720,6730,6720,191
20230626,142500,498990710,6730,6710,6730,6710,2267
20230626,142400,483755350,6720,6710,6720,6710,181
20230626,142300,482540000,6720,6710,6720,6710,262
20230626,142200,480781160,6720,6700,6720,6700,6341
20230626,142100,438283060,6700,6690,6700,6690,295
20230626,142000,436308690,6700,6690,6700,6690,149
20230626,141900,435310450,6700,6700,6700,6680,184
20230626,141800,434078680,6700,6690,6700,6690,194
20230626,141700,432779880,6700,6690,6700,6690,83
20230626,141600,432223790,6700,6680,6700,6660,430
20230626,141500,429347750,6680,6660,6680,6660,2040
20230626,141400,415727010,6670,6670,6670,6670,127
20230626,141300,414879920,6670,6670,6680,6670,159
20230626,141200,413818560,6680,6660,6680,6660,1100
20230626,141100,406482880,6660,6660,6660,6660,233
20230626,141000,404931100,6650,6650,6660,6650,86
20230626,140900,404358380,6650,6650,6670,6630,1364
20230626,140800,395282550,6650,6660,6660,6650,161
20230626,140700,394211070,6650,6650,6650,6650,30
20230626,140600,394011570,6660,6660,6660,6640,72
20230626,140500,393532110,6650,6640,6650,6640,601
20230626,140400,389535490,6620,6620,6620,6620,0
20230626,140300,389535490,6620,6630,6630,6620,400
20230626,140200,386886970,6640,6640,6640,6640,126
20230626,140100,386050330,6650,6650,6650,6650,75
20230626,140000,385551580,6650,6650,6650,6650,224
20230626,135900,384061980,6650,6640,6650,6640,209
20230626,135800,382672220,6640,6640,6640,6640,2
20230626,135700,382658940,6650,6650,6650,6650,19
20230626,135600,382532590,6650,6650,6650,6650,6
20230626,135500,382492690,6650,6630,6650,6630,5751
20230626,135400,344279660,6620,6620,6620,6620,2
20230626,135300,344266420,6620,6640,6640,6620,845
20230626,135200,338664260,6640,6620,6640,6620,2692
20230626,135100,320822450,6610,6610,6610,6610,0
20230626,135000,320822450,6610,6610,6610,6610,0
20230626,134900,320822450,6610,6610,6610,6610,1013
20230626,134800,314126520,6590,6590,6590,6590,0
20230626,134700,314126520,6590,6600,6600,6590,262
20230626,134600,312399130,6610,6610,6610,6610,1300
20230626,134500,303806130,6600,6600,6600,6600,0
20230626,134400,303806130,6600,6600,6600,6600,0
20230626,134300,303806130,6600,6600,6600,6600,0
20230626,134200,303806130,6600,6600,6600,6600,0
20230626,134100,303806130,6600,6600,6600,6600,102
20230626,134000,303132930,6610,6610,6620,6610,1739
20230626,133900,291638120,6610,6610,6610,6610,1036
20230626,133800,284790160,6630,6630,6630,6630,0
20230626,133700,284790160,6630,6630,6630,6630,0
20230626,133600,284790160,6630,6630,6630,6630,2
20230626,133500,284776900,6630,6630,6630,6630,5
20230626,133400,284743750,6610,6610,6610,6610,0
20230626,133300,284743750,6610,6610,6610,6610,0
20230626,133200,284743750,6610,6610,6610,6610,1
20230626,133100,284737140,6610,6610,6610,6610,61
20230626,133000,284333930,6610,6620,6620,6610,440
20230626,132900,281425500,6640,6640,6640,6640,0
20230626,132800,281425500,6640,6640,6640,6640,7
20230626,132700,281379020,6640,6640,6640,6640,4007
20230626,132600,254772540,6630,6620,6630,6620,2117
20230626,132500,240736970,6620,6610,6630,6610,1329
20230626,132400,231938870,6610,6610,6610,6610,0
20230626,132300,231938870,6610,6600,6610,6600,889
20230626,132200,226064590,6590,6590,6590,6590,1563
20230626,132100,215764420,6580,6580,6580,6580,0
20230626,132000,215764420,6580,6580,6580,6580,0
20230626,131900,215764420,6580,6580,6580,6580,0
20230626,131800,215764420,6580,6580,6580,6580,0
20230626,131700,215764420,6580,6580,6580,6580,0
20230626,131600,215764420,6580,6580,6580,6580,300
20230626,131500,213790420,6590,6590,6590,6590,4
20230626,131400,213764060,6590,6590,6590,6590,2
20230626,131300,213750880,6600,6600,6600,6600,0
20230626,131200,213750880,6600,6600,6600,6600,0
20230626,131100,213750880,6600,6600,6600,6600,0
20230626,131000,213750880,6600,6580,6600,6580,2471
20230626,130900,197462270,6570,6570,6570,6570,0
20230626,130800,197462270,6570,6570,6570,6570,0
20230626,130700,197462270,6570,6570,6570,6570,27
20230626,130600,197284880,6570,6570,6570,6570,0
20230626,130500,197284880,6570,6570,6570,6570,0
20230626,130400,197284880,6570,6570,6570,6570,0
20230626,130300,197284880,6570,6570,6570,6570,2
20230626,130200,197271740,6560,6560,6560,6560,0
20230626,130100,197271740,6560,6560,6560,6560,0
20230626,130000,197271740,6560,6550,6560,6550,108
20230626,125900,196563290,6560,6560,6560,6560,0
20230626,125800,196563290,6560,6560,6560,6560,1
20230626,125700,196556730,6550,6550,6550,6550,0
20230626,125600,196556730,6550,6550,6550,6550,0
20230626,125500,196556730,6550,6550,6550,6550,1
20230626,125400,196550180,6540,6540,6540,6540,0
20230626,125300,196550180,6540,6540,6540,6540,0
20230626,125200,196550180,6540,6540,6540,6540,0
20230626,125100,196550180,6540,6540,6540,6540,0
20230626,125000,196550180,6540,6540,6540,6540,5
20230626,124900,196517480,6540,6540,6540,6540,0
20230626,124800,196517480,6540,6540,6540,6540,0
20230626,124700,196517480,6540,6540,6540,6540,0
20230626,124600,196517480,6540,6540,6540,6540,0
20230626,124500,196517480,6540,6540,6540,6540,0
20230626,124400,196517480,6540,6540,6540,6540,0
20230626,124300,196517480,6540,6540,6540,6540,0
20230626,124200,196517480,6540,6540,6540,6540,0
20230626,124100,196517480,6540,6540,6540,6540,0
20230626,124000,196517480,6540,6540,6540,6540,0
20230626,123900,196517480,6540,6540,6540,6540,100
20230626,123800,195863480,6550,6550,6550,6550,0
20230626,123700,195863480,6550,6550,6550,6550,300
20230626,123600,193898480,6550,6550,6550,6550,0
20230626,123500,193898480,6550,6550,6550,6550,0
20230626,123400,193898480,6550,6550,6550,6550,463
20230626,123300,190865830,6550,6550,6550,6550,5
20230626,123200,190833080,6550,6550,6550,6550,5
20230626,123100,190800330,6550,6550,6550,6550,5
20230626,123000,190767580,6550,6550,6550,6550,3002
20230626,122900,171104480,6550,6550,6550,6550,1805
20230626,122800,159281730,6550,6550,6550,6550,1204
20230626,122700,151395530,6550,6550,6550,6550,6
20230626,122600,151356230,6550,6550,6550,6550,1933
20230626,122500,138695080,6550,6550,6550,6550,0
20230626,122400,138695080,6550,6550,6550,6550,1295
20230626,122300,130212830,6550,6550,6550,6550,1045
20230626,122200,123368080,6540,6540,6540,6540,0
20230626,122100,123368080,6540,6540,6540,6540,0
20230626,122000,123368080,6540,6540,6540,6540,3
20230626,121900,123348460,6540,6540,6540,6540,6
20230626,121800,123309220,6540,6540,6540,6540,6
20230626,121700,123269980,6540,6540,6540,6540,615
20230626,121600,119247880,6530,6540,6540,6530,26
20230626,121500,119078090,6540,6540,6540,6540,0
20230626,121400,119078090,6540,6540,6540,6540,0
20230626,121300,119078090,6540,6540,6540,6540,1
20230626,121200,119071550,6540,6540,6540,6540,0
20230626,121100,119071550,6540,6540,6540,6540,0
20230626,121000,119071550,6540,6540,6540,6540,5
20230626,120900,119038850,6540,6560,6560,6540,1715
20230626,120800,107820150,6570,6570,6570,6570,0
20230626,120700,107820150,6570,6570,6570,6570,0
20230626,120600,107820150,6570,6570,6570,6570,0
20230626,120500,107820150,6570,6570,6570,6570,0
20230626,120400,107820150,6570,6570,6570,6570,2
20230626,120300,107807010,6570,6570,6570,6570,0
20230626,120200,107807010,6570,6570,6570,6570,0
20230626,120100,107807010,6570,6570,6570,6570,0
20230626,120000,107807010,6570,6570,6570,6570,0
20230626,115900,107807010,6570,6570,6570,6570,0
20230626,115800,107807010,6570,6570,6570,6570,0
20230626,115700,107807010,6570,6570,6570,6570,0
20230626,115600,107807010,6570,6570,6570,6570,0
20230626,115500,107807010,6570,6570,6570,6570,0
20230626,115400,107807010,6570,6570,6570,6570,0
20230626,115300,107807010,6570,6570,6570,6570,0
20230626,115200,107807010,6570,6570,6570,6570,0
20230626,115100,107807010,6570,6570,6570,6570,0
20230626,115000,107807010,6570,6570,6570,6570,0
20230626,114900,107807010,6570,6570,6570,6570,15
20230626,114800,107708460,6570,6570,6570,6570,0
20230626,114700,107708460,6570,6570,6570,6570,0
20230626,114600,107708460,6570,6570,6570,6570,0
20230626,114500,107708460,6570,6570,6570,6570,0
20230626,114400,107708460,6570,6570,6570,6570,0
20230626,114300,107708460,6570,6570,6570,6570,0
20230626,114200,107708460,6570,6570,6570,6570,0
20230626,114100,107708460,6570,6570,6570,6570,0
20230626,114000,107708460,6570,6570,6570,6570,0
20230626,113900,107708460,6570,6570,6570,6570,0
20230626,113800,107708460,6570,6570,6570,6570,0
20230626,113700,107708460,6570,6570,6570,6570,1
20230626,113600,107701890,6570,6570,6570,6570,0
20230626,113500,107701890,6570,6570,6570,6570,0
20230626,113400,107701890,6570,6570,6570,6570,9
20230626,113300,107642760,6560,6560,6560,6560,0
20230626,113200,107642760,6560,6560,6560,6560,0
20230626,113100,107642760,6560,6560,6560,6560,0
20230626,113000,107642760,6560,6560,6560,6560,0
20230626,112900,107642760,6560,6560,6560,6560,0
20230626,112800,107642760,6560,6560,6560,6560,0
20230626,112700,107642760,6560,6560,6560,6560,0
20230626,112600,107642760,6560,6560,6560,6560,0
20230626,112500,107642760,6560,6560,6560,6560,0
20230626,112400,107642760,6560,6560,6560,6560,47
20230626,112300,107334440,6560,6560,6560,6560,0
20230626,112200,107334440,6560,6560,6560,6560,0
20230626,112100,107334440,6560,6560,6560,6560,0
20230626,112000,107334440,6560,6560,6560,6560,0
20230626,111900,107334440,6560,6560,6560,6560,4
20230626,111800,107308200,6560,6560,6560,6560,0
20230626,111700,107308200,6560,6560,6560,6560,0
20230626,111600,107308200,6560,6560,6560,6560,0
20230626,111500,107308200,6560,6560,6560,6560,90
20230626,111400,106717800,6560,6560,6560,6560,0
20230626,111300,106717800,6560,6570,6570,6560,58
20230626,111200,106336750,6580,6580,6580,6580,0
20230626,111100,106336750,6580,6580,6580,6580,102
20230626,111000,105665590,6580,6580,6580,6580,0
20230626,110900,105665590,6580,6580,6580,6580,0
20230626,110800,105665590,6580,6580,6580,6580,0
20230626,110700,105665590,6580,6580,6580,6580,1
20230626,110600,105659010,6570,6570,6570,6570,7
20230626,110500,105613020,6580,6580,6580,6580,0
20230626,110400,105613020,6580,6580,6580,6580,3
20230626,110300,105593280,6580,6580,6580,6580,18
20230626,110200,105474840,6570,6570,6570,6570,16
20230626,110100,105369720,6580,6580,6580,6580,4
20230626,110000,105343400,6580,6580,6580,6580,3
20230626,105900,105323660,6570,6570,6570,6570,0
20230626,105800,105323660,6570,6570,6570,6570,230
20230626,105700,103812560,6570,6570,6570,6570,124
20230626,105600,102997880,6580,6580,6580,6580,10
20230626,105500,102932080,6580,6580,6580,6580,0
20230626,105400,102932080,6580,6580,6580,6580,0
20230626,105300,102932080,6580,6580,6580,6580,0
20230626,105200,102932080,6580,6580,6580,6580,0
20230626,105100,102932080,6580,6580,6580,6580,59
20230626,105000,102543860,6580,6580,6580,6580,0
20230626,104900,102543860,6580,6580,6580,6580,0
20230626,104800,102543860,6580,6580,6580,6580,0
20230626,104700,102543860,6580,6580,6580,6580,0
20230626,104600,102543860,6580,6580,6580,6580,0
20230626,104500,102543860,6580,6580,6580,6580,0
20230626,104400,102543860,6580,6580,6580,6580,0
20230626,104300,102543860,6580,6580,6580,6580,0
20230626,104200,102543860,6580,6580,6580,6580,0
20230626,104100,102543860,6580,6580,6580,6580,0
20230626,104000,102543860,6580,6580,6580,6580,48
20230626,103900,102228020,6560,6560,6560,6560,0
20230626,103800,102228020,6560,6560,6560,6560,0
20230626,103700,102228020,6560,6560,6560,6560,0
20230626,103600,102228020,6560,6560,6560,6560,0
20230626,103500,102228020,6560,6560,6560,6560,0
20230626,103400,102228020,6560,6560,6560,6560,0
20230626,103300,102228020,6560,6570,6570,6560,31
20230626,103200,102024560,6570,6570,6570,6570,2257
20230626,103100,87196070,6570,6570,6570,6570,0
20230626,103000,87196070,6570,6570,6570,6570,0
20230626,102900,87196070,6570,6570,6570,6570,9
20230626,102800,87136940,6580,6580,6580,6580,0
20230626,102700,87136940,6580,6580,6580,6580,7
20230626,102600,87090880,6580,6580,6580,6580,5
20230626,102500,87057980,6580,6580,6580,6580,5
20230626,102400,87025080,6580,6580,6580,6580,283
20230626,102300,85162940,6580,6580,6580,6580,0
20230626,102200,85162940,6580,6580,6580,6580,0
20230626,102100,85162940,6580,6580,6580,6580,0
20230626,102000,85162940,6580,6580,6580,6580,25
20230626,101900,84998440,6580,6580,6580,6570,437
20230626,101800,82126640,6580,6570,6580,6570,67
20230626,101700,81686150,6550,6550,6550,6550,0
20230626,101600,81686150,6550,6550,6550,6550,0
20230626,101500,81686150,6550,6550,6550,6550,200
20230626,101400,80376150,6560,6560,6560,6560,200
20230626,101300,79064150,6560,6560,6560,6560,73
20230626,101200,78585270,6570,6570,6570,6570,0
20230626,101100,78585270,6570,6570,6570,6570,0
20230626,101000,78585270,6570,6570,6570,6570,0
20230626,100900,78585270,6570,6570,6570,6570,0
20230626,100800,78585270,6570,6570,6570,6570,0
20230626,100700,78585270,6570,6570,6570,6570,320
20230626,100600,76482870,6570,6580,6580,6570,158
20230626,100500,75444540,6580,6580,6580,6580,450
20230626,100400,72483540,6590,6590,6590,6590,10
20230626,100300,72417640,6580,6580,6580,6580,100
20230626,100200,71759640,6580,6580,6580,6580,0
20230626,100100,71759640,6580,6580,6580,6580,0
20230626,100000,71759640,6580,6590,6590,6580,34
20230626,095900,71535620,6580,6580,6580,6580,4
20230626,095800,71509300,6580,6580,6580,6580,0
20230626,095700,71509300,6580,6590,6590,6580,11
20230626,095600,71436820,6600,6600,6600,6600,0
20230626,095500,71436820,6600,6600,6600,6600,1
20230626,095400,71430220,6600,6600,6600,6600,0
20230626,095300,71430220,6600,6600,6600,6600,0
20230626,095200,71430220,6600,6600,6600,6600,1
20230626,095100,71423620,6600,6600,6600,6600,0
20230626,095000,71423620,6600,6600,6600,6600,7
20230626,094900,71377420,6580,6580,6580,6580,10
20230626,094800,71311620,6580,6580,6580,6580,0
20230626,094700,71311620,6580,6600,6600,6580,345
20230626,094600,69041480,6590,6600,6600,6580,38
20230626,094500,68791410,6600,6600,6600,6600,4000
20230626,094400,42391410,6580,6590,6590,6580,123
20230626,094300,41581060,6590,6590,6590,6590,111
20230626,094200,40849570,6590,6590,6590,6590,35
20230626,094100,40618920,6590,6590,6590,6590,10
20230626,094000,40553020,6590,6590,6590,6590,10
20230626,093900,40487120,6590,6600,6600,6590,199
20230626,093800,39175700,6600,6580,6600,6580,439
20230626,093700,36283960,6580,6580,6580,6580,28
20230626,093600,36099720,6570,6570,6570,6570,571
20230626,093500,32348250,6570,6570,6570,6570,0
20230626,093400,32348250,6570,6570,6570,6570,2
20230626,093300,32335110,6570,6570,6570,6570,150
20230626,093200,31349610,6570,6570,6570,6570,1
20230626,093100,31343040,6570,6570,6570,6570,5
20230626,093000,31310190,6570,6570,6570,6570,0
20230626,092900,31310190,6570,6570,6570,6570,157
20230626,092800,30278700,6560,6560,6560,6550,500
20230626,092700,27000700,6570,6560,6570,6560,613
20230626,092600,22977420,6560,6560,6560,6560,87
20230626,092500,22406700,6570,6570,6570,6570,76
20230626,092400,21907380,6580,6560,6580,6560,54
20230626,092300,21552650,6550,6560,6560,6550,633
20230626,092200,17406480,6550,6550,6550,6550,0
20230626,092100,17406480,6550,6550,6560,6550,612
20230626,092000,13395880,6550,6540,6550,6540,59
20230626,091900,13009470,6530,6530,6530,6530,0
20230626,091800,13009470,6530,6530,6530,6530,50
20230626,091700,12682970,6520,6520,6520,6520,0
20230626,091600,12682970,6520,6520,6520,6520,7
20230626,091500,12637330,6500,6500,6500,6500,0
20230626,091400,12637330,6500,6500,6500,6500,273
20230626,091300,10862830,6500,6500,6500,6500,51
20230626,091200,10531330,6500,6490,6500,6480,340
20230626,091100,8321840,6490,6500,6500,6490,3
20230626,091000,8302350,6500,6500,6500,6500,11
20230626,090900,8230850,6500,6490,6500,6490,60
20230626,090800,7841300,6500,6500,6500,6500,27
20230626,090700,7665800,6490,6500,6500,6490,338
20230626,090600,5471800,6500,6510,6510,6500,119
20230626,090500,4697120,6520,6520,6520,6520,101
20230626,090400,4038600,6520,6520,6520,6520,0
20230626,090300,4038600,6520,6520,6520,6520,199
20230626,090200,2741120,6520,6520,6520,6520,1
20230626,090100,2734600,6560,6560,6560,6560,82
20230626,090000,2196680,6520,6560,6560,6520,335