KissMeData/035150/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190900,291310980,7790,7790,7790,7790,1637
20230626,190800,291310980,7790,7790,7790,7790,0
20230626,190700,291310980,7790,7790,7790,7790,0
20230626,190600,291310980,7790,7790,7790,7790,0
20230626,190500,291310980,7790,7790,7790,7790,0
20230626,190400,291310980,7790,7790,7790,7790,0
20230626,190300,291310980,7790,7790,7790,7790,0
20230626,190200,291310980,7790,7790,7790,7790,0
20230626,190100,291310980,7790,7790,7790,7790,0
20230626,190000,291310980,7790,7790,7790,7790,0
20230626,185900,291310980,7790,7790,7790,7790,0
20230626,185800,291310980,7790,7790,7790,7790,0
20230626,185700,291310980,7790,7790,7790,7790,0
20230626,185600,291310980,7790,7790,7790,7790,0
20230626,185500,291310980,7790,7790,7790,7790,0
20230626,185400,291310980,7790,7790,7790,7790,0
20230626,185300,291310980,7790,7790,7790,7790,0
20230626,185200,291310980,7790,7790,7790,7790,0
20230626,185100,291310980,7790,7790,7790,7790,0
20230626,185000,291310980,7790,7790,7790,7790,0
20230626,184900,291310980,7790,7790,7790,7790,0
20230626,184800,291310980,7790,7790,7790,7790,0
20230626,184700,291310980,7790,7790,7790,7790,0
20230626,184600,291310980,7790,7790,7790,7790,0
20230626,184500,291310980,7790,7790,7790,7790,0
20230626,184400,291310980,7790,7790,7790,7790,0
20230626,184300,291310980,7790,7790,7790,7790,0
20230626,184200,291310980,7790,7790,7790,7790,0
20230626,184100,291310980,7790,7790,7790,7790,0
20230626,184000,291310980,7790,7790,7790,7790,0
20230626,183900,291310980,7790,7790,7790,7790,1637
20230626,183800,291310980,7790,7790,7790,7790,0
20230626,183700,291310980,7790,7790,7790,7790,0
20230626,183600,291310980,7790,7790,7790,7790,0
20230626,183500,291310980,7790,7790,7790,7790,0
20230626,183400,291310980,7790,7790,7790,7790,0
20230626,183300,291310980,7790,7790,7790,7790,0
20230626,183200,291310980,7790,7790,7790,7790,0
20230626,183100,291310980,7790,7790,7790,7790,0
20230626,183000,291310980,7790,7790,7790,7790,0
20230626,182900,291310980,7790,7790,7790,7790,0
20230626,182800,291310980,7790,7790,7790,7790,0
20230626,182700,291310980,7790,7790,7790,7790,0
20230626,182600,291310980,7790,7790,7790,7790,0
20230626,182500,291310980,7790,7790,7790,7790,0
20230626,182400,291310980,7790,7790,7790,7790,0
20230626,182300,291310980,7790,7790,7790,7790,0
20230626,182200,291310980,7790,7790,7790,7790,0
20230626,182100,291310980,7790,7790,7790,7790,0
20230626,182000,291310980,7790,7790,7790,7790,0
20230626,181900,291310980,7790,7790,7790,7790,0
20230626,181800,291310980,7790,7790,7790,7790,0
20230626,181700,291310980,7790,7790,7790,7790,0
20230626,181600,291310980,7790,7790,7790,7790,0
20230626,181500,291310980,7790,7790,7790,7790,0
20230626,181400,291310980,7790,7790,7790,7790,0
20230626,181300,291310980,7790,7790,7790,7790,0
20230626,181200,291310980,7790,7790,7790,7790,0
20230626,181100,291310980,7790,7790,7790,7790,0
20230626,181000,291310980,7790,7790,7790,7790,0
20230626,180900,291310980,7790,7790,7790,7790,1637
20230626,180800,291310980,7790,7790,7790,7790,0
20230626,180700,291310980,7790,7790,7790,7790,0
20230626,180600,291310980,7790,7790,7790,7790,0
20230626,180500,291310980,7790,7790,7790,7790,0
20230626,180400,291310980,7790,7790,7790,7790,0
20230626,180300,291310980,7790,7790,7790,7790,0
20230626,180200,291310980,7790,7790,7790,7790,0
20230626,180100,291310980,7790,7790,7790,7790,0
20230626,180000,291310980,7790,7790,7790,7790,0
20230626,175900,291310980,7790,7790,7790,7790,0
20230626,175800,291310980,7790,7790,7790,7790,0
20230626,175700,291310980,7790,7790,7790,7790,0
20230626,175600,291310980,7790,7790,7790,7790,0
20230626,175500,291310980,7790,7790,7790,7790,0
20230626,175400,291310980,7790,7790,7790,7790,0
20230626,175300,291310980,7790,7790,7790,7790,0
20230626,175200,291310980,7790,7790,7790,7790,0
20230626,175100,291310980,7790,7790,7790,7790,0
20230626,175000,291310980,7790,7790,7790,7790,0
20230626,174900,291310980,7790,7790,7790,7790,0
20230626,174800,291310980,7790,7790,7790,7790,0
20230626,174700,291310980,7790,7790,7790,7790,0
20230626,174600,291310980,7790,7790,7790,7790,0
20230626,174500,291310980,7790,7790,7790,7790,0
20230626,174400,291310980,7790,7790,7790,7790,0
20230626,174300,291310980,7790,7790,7790,7790,0
20230626,174200,291310980,7790,7790,7790,7790,0
20230626,174100,291310980,7790,7790,7790,7790,0
20230626,174000,291310980,7790,7790,7790,7790,0
20230626,173900,291310980,7790,7790,7790,7790,1637
20230626,173800,291310980,7790,7790,7790,7790,0
20230626,173700,291310980,7790,7790,7790,7790,0
20230626,173600,291310980,7790,7790,7790,7790,0
20230626,173500,291310980,7790,7790,7790,7790,0
20230626,173400,291310980,7790,7790,7790,7790,0
20230626,173300,291310980,7790,7790,7790,7790,0
20230626,173200,291310980,7790,7790,7790,7790,0
20230626,173100,291310980,7790,7790,7790,7790,0
20230626,173000,291310980,7790,7790,7790,7790,0
20230626,172900,291310980,7790,7790,7790,7790,0
20230626,172800,291310980,7790,7790,7790,7790,0
20230626,172700,291310980,7790,7790,7790,7790,0
20230626,172600,291310980,7790,7790,7790,7790,0
20230626,172500,291310980,7790,7790,7790,7790,0
20230626,172400,291310980,7790,7790,7790,7790,0
20230626,172300,291310980,7790,7790,7790,7790,0
20230626,172200,291310980,7790,7790,7790,7790,0
20230626,172100,291310980,7790,7790,7790,7790,0
20230626,172000,291310980,7790,7790,7790,7790,0
20230626,171900,291310980,7790,7790,7790,7790,0
20230626,171800,291310980,7790,7790,7790,7790,0
20230626,171700,291310980,7790,7790,7790,7790,0
20230626,171600,291310980,7790,7790,7790,7790,0
20230626,171500,291310980,7790,7790,7790,7790,0
20230626,171400,291310980,7790,7790,7790,7790,0
20230626,171300,291310980,7790,7790,7790,7790,0
20230626,171200,291310980,7790,7790,7790,7790,0
20230626,171100,291310980,7790,7790,7790,7790,0
20230626,171000,291310980,7790,7790,7790,7790,0
20230626,170900,291310980,7790,7790,7790,7790,1637
20230626,170800,291310980,7790,7790,7790,7790,0
20230626,170700,291310980,7790,7790,7790,7790,0
20230626,170600,291310980,7790,7790,7790,7790,0
20230626,170500,291310980,7790,7790,7790,7790,0
20230626,170400,291310980,7790,7790,7790,7790,0
20230626,170300,291310980,7790,7790,7790,7790,0
20230626,170200,291310980,7790,7790,7790,7790,0
20230626,170100,291310980,7790,7790,7790,7790,0
20230626,170000,291310980,7790,7790,7790,7790,0
20230626,165900,291310980,7790,7790,7790,7790,0
20230626,165800,291310980,7790,7790,7790,7790,0
20230626,165700,291310980,7790,7790,7790,7790,0
20230626,165600,291310980,7790,7790,7790,7790,0
20230626,165500,291310980,7790,7790,7790,7790,0
20230626,165400,291310980,7790,7790,7790,7790,0
20230626,165300,291310980,7790,7790,7790,7790,0
20230626,165200,291310980,7790,7790,7790,7790,0
20230626,165100,291310980,7790,7790,7790,7790,0
20230626,165000,291310980,7790,7790,7790,7790,0
20230626,164900,291310980,7790,7790,7790,7790,0
20230626,164800,291310980,7790,7790,7790,7790,0
20230626,164700,291310980,7790,7790,7790,7790,0
20230626,164600,291310980,7790,7790,7790,7790,0
20230626,164500,291310980,7790,7790,7790,7790,0
20230626,164400,291310980,7790,7790,7790,7790,0
20230626,164300,291310980,7790,7790,7790,7790,0
20230626,164200,291310980,7790,7790,7790,7790,0
20230626,164100,291310980,7790,7790,7790,7790,0
20230626,164000,291310980,7790,7790,7790,7790,0
20230626,163900,291310980,7790,7790,7790,7790,1637
20230626,163800,291310980,7790,7790,7790,7790,0
20230626,163700,291310980,7790,7790,7790,7790,0
20230626,163600,291310980,7790,7790,7790,7790,0
20230626,163500,291310980,7790,7790,7790,7790,0
20230626,163400,291310980,7790,7790,7790,7790,0
20230626,163300,291310980,7790,7790,7790,7790,0
20230626,163200,291310980,7790,7790,7790,7790,0
20230626,163100,291310980,7790,7790,7790,7790,0
20230626,163000,291310980,7790,7790,7790,7790,0
20230626,162900,291310980,7790,7790,7790,7790,0
20230626,162800,291310980,7790,7790,7790,7790,0
20230626,162700,291310980,7790,7790,7790,7790,0
20230626,162600,291310980,7790,7790,7790,7790,0
20230626,162500,291310980,7790,7790,7790,7790,0
20230626,162400,291310980,7790,7790,7790,7790,0
20230626,162300,291310980,7790,7790,7790,7790,0
20230626,162200,291310980,7790,7790,7790,7790,0
20230626,162100,291310980,7790,7790,7790,7790,0
20230626,162000,291310980,7790,7790,7790,7790,0
20230626,161900,291310980,7790,7790,7790,7790,0
20230626,161800,291310980,7790,7790,7790,7790,0
20230626,161700,291310980,7790,7790,7790,7790,0
20230626,161600,291310980,7790,7790,7790,7790,0
20230626,161500,291310980,7790,7790,7790,7790,0
20230626,161400,291310980,7790,7790,7790,7790,0
20230626,161300,291310980,7790,7790,7790,7790,0
20230626,161200,291310980,7790,7790,7790,7790,0
20230626,161100,291310980,7790,7790,7790,7790,0
20230626,161000,291310980,7790,7790,7790,7790,0
20230626,160900,291310980,7790,7790,7790,7790,1637
20230626,160800,291310980,7790,7790,7790,7790,0
20230626,160700,291310980,7790,7790,7790,7790,0
20230626,160600,291310980,7790,7790,7790,7790,0
20230626,160500,291310980,7790,7790,7790,7790,0
20230626,160400,291310980,7790,7790,7790,7790,0
20230626,160300,291310980,7790,7790,7790,7790,0
20230626,160200,291310980,7790,7790,7790,7790,0
20230626,160100,291310980,7790,7790,7790,7790,0
20230626,160000,291310980,7790,7790,7790,7790,0
20230626,155900,291310980,7790,7790,7790,7790,0
20230626,155800,291310980,7790,7790,7790,7790,0
20230626,155700,291310980,7790,7790,7790,7790,0
20230626,155600,291310980,7790,7790,7790,7790,0
20230626,155500,291310980,7790,7790,7790,7790,0
20230626,155400,291310980,7790,7790,7790,7790,0
20230626,155300,291310980,7790,7790,7790,7790,0
20230626,155200,291310980,7790,7790,7790,7790,0
20230626,155100,291310980,7790,7790,7790,7790,0
20230626,155000,291310980,7790,7790,7790,7790,0
20230626,154900,291310980,7790,7790,7790,7790,0
20230626,154800,291310980,7790,7790,7790,7790,0
20230626,154700,291310980,7790,7790,7790,7790,0
20230626,154600,291310980,7790,7790,7790,7790,0
20230626,154500,291310980,7790,7790,7790,7790,0
20230626,154400,291310980,7790,7790,7790,7790,0
20230626,154300,291310980,7790,7790,7790,7790,0
20230626,154200,291310980,7790,7790,7790,7790,0
20230626,154100,291310980,7790,7790,7790,7790,0
20230626,154000,291310980,7790,7790,7790,7790,0
20230626,153900,291310980,7790,7790,7790,7790,1637
20230626,153800,291310980,7790,7790,7790,7790,0
20230626,153700,291310980,7790,7790,7790,7790,0
20230626,153600,291310980,7790,7790,7790,7790,0
20230626,153500,291310980,7790,7790,7790,7790,0
20230626,153400,291310980,7790,7790,7790,7790,0
20230626,153300,291310980,7790,7790,7790,7790,0
20230626,153200,291310980,7790,7790,7790,7790,0
20230626,153100,291310980,7790,7790,7790,7790,0
20230626,153000,291310980,7790,7790,7790,7790,1637
20230626,152900,278558750,7810,7810,7810,7810,0
20230626,152800,278558750,7810,7810,7810,7810,0
20230626,152700,278558750,7810,7810,7810,7810,0
20230626,152600,278558750,7810,7810,7810,7810,0
20230626,152500,278558750,7810,7810,7810,7810,0
20230626,152400,278558750,7810,7810,7810,7810,0
20230626,152300,278558750,7810,7810,7810,7810,0
20230626,152200,278558750,7810,7810,7810,7810,0
20230626,152100,278558750,7810,7810,7810,7810,0
20230626,152000,278558750,7810,7810,7810,7810,0
20230626,151900,278558750,7810,7790,7810,7780,134
20230626,151800,277515350,7790,7790,7790,7790,11
20230626,151700,277429660,7780,7780,7780,7780,0
20230626,151600,277429660,7780,7780,7780,7780,75
20230626,151500,276846160,7780,7780,7780,7780,2
20230626,151400,276830600,7790,7790,7790,7790,1
20230626,151300,276822810,7780,7780,7780,7780,0
20230626,151200,276822810,7780,7780,7780,7780,0
20230626,151100,276822810,7780,7780,7780,7780,4
20230626,151000,276791690,7810,7810,7810,7810,0
20230626,150900,276791690,7810,7810,7810,7810,0
20230626,150800,276791690,7810,7810,7810,7810,0
20230626,150700,276791690,7810,7810,7810,7810,0
20230626,150600,276791690,7810,7800,7810,7800,1900
20230626,150500,261960680,7800,7800,7800,7800,0
20230626,150400,261960680,7800,7800,7800,7800,0
20230626,150300,261960680,7800,7800,7800,7800,2
20230626,150200,261945080,7790,7790,7790,7790,1
20230626,150100,261937290,7810,7810,7810,7810,0
20230626,150000,261937290,7810,7810,7810,7810,0
20230626,145900,261937290,7810,7810,7810,7810,0
20230626,145800,261937290,7810,7810,7810,7810,0
20230626,145700,261937290,7810,7790,7810,7790,40
20230626,145600,261625570,7790,7790,7790,7790,50
20230626,145500,261236070,7790,7790,7790,7790,0
20230626,145400,261236070,7790,7790,7790,7790,314
20230626,145300,258790010,7790,7790,7790,7790,0
20230626,145200,258790010,7790,7790,7790,7790,0
20230626,145100,258790010,7790,7790,7790,7790,100
20230626,145000,258011010,7790,7790,7790,7790,80
20230626,144900,257387810,7780,7780,7780,7780,0
20230626,144800,257387810,7780,7780,7780,7780,0
20230626,144700,257387810,7780,7770,7780,7770,1438
20230626,144600,246200920,7780,7780,7780,7780,903
20230626,144500,239175580,7780,7780,7780,7780,0
20230626,144400,239175580,7780,7780,7780,7780,0
20230626,144300,239175580,7780,7780,7780,7780,1
20230626,144200,239167800,7780,7780,7780,7780,0
20230626,144100,239167800,7780,7780,7780,7780,0
20230626,144000,239167800,7780,7780,7780,7780,144
20230626,143900,238047480,7790,7790,7790,7790,100
20230626,143800,237268480,7790,7790,7790,7790,200
20230626,143700,235710480,7790,7790,7790,7790,2
20230626,143600,235694900,7790,7780,7790,7780,221
20230626,143500,233974010,7780,7780,7780,7780,0
20230626,143400,233974010,7780,7780,7780,7780,0
20230626,143300,233974010,7780,7780,7780,7780,0
20230626,143200,233974010,7780,7780,7780,7780,500
20230626,143100,230084010,7790,7790,7790,7790,10
20230626,143000,230006110,7780,7780,7780,7780,326
20230626,142900,227469830,7790,7790,7790,7790,0
20230626,142800,227469830,7790,7790,7790,7790,0
20230626,142700,227469830,7790,7790,7790,7790,5
20230626,142600,227430880,7790,7790,7790,7790,5
20230626,142500,227391930,7790,7790,7790,7790,0
20230626,142400,227391930,7790,7790,7790,7790,0
20230626,142300,227391930,7790,7790,7790,7790,0
20230626,142200,227391930,7790,7790,7790,7790,9
20230626,142100,227321820,7800,7800,7800,7800,0
20230626,142000,227321820,7800,7800,7800,7800,0
20230626,141900,227321820,7800,7800,7800,7800,0
20230626,141800,227321820,7800,7800,7800,7800,0
20230626,141700,227321820,7800,7800,7800,7800,1
20230626,141600,227314020,7790,7790,7790,7790,0
20230626,141500,227314020,7790,7790,7790,7790,0
20230626,141400,227314020,7790,7790,7790,7790,71
20230626,141300,226760930,7780,7780,7780,7780,0
20230626,141200,226760930,7780,7780,7780,7780,252
20230626,141100,224800370,7780,7780,7780,7780,239
20230626,141000,222940950,7780,7780,7780,7780,400
20230626,140900,219828950,7780,7780,7780,7780,300
20230626,140800,217494950,7780,7780,7780,7780,100
20230626,140700,216716950,7790,7780,7790,7780,400
20230626,140600,213602950,7780,7780,7780,7780,100
20230626,140500,212824950,7780,7780,7780,7780,0
20230626,140400,212824950,7780,7780,7780,7780,0
20230626,140300,212824950,7780,7780,7780,7780,1242
20230626,140200,203162190,7770,7780,7780,7770,2985
20230626,140100,179939600,7780,7780,7780,7780,0
20230626,140000,179939600,7780,7780,7780,7780,0
20230626,135900,179939600,7780,7790,7790,7780,56
20230626,135800,179503370,7790,7790,7790,7790,0
20230626,135700,179503370,7790,7800,7800,7790,2058
20230626,135600,163468970,7800,7800,7800,7800,0
20230626,135500,163468970,7800,7800,7800,7800,82
20230626,135400,162829370,7810,7810,7810,7810,0
20230626,135300,162829370,7810,7810,7810,7810,0
20230626,135200,162829370,7810,7810,7810,7810,0
20230626,135100,162829370,7810,7810,7810,7810,1
20230626,135000,162821560,7800,7800,7800,7800,75
20230626,134900,162236560,7800,7800,7800,7800,0
20230626,134800,162236560,7800,7800,7800,7800,0
20230626,134700,162236560,7800,7800,7800,7800,100
20230626,134600,161456560,7800,7800,7800,7800,0
20230626,134500,161456560,7800,7800,7800,7800,101
20230626,134400,160668760,7810,7810,7810,7810,11
20230626,134300,160582850,7800,7800,7800,7800,0
20230626,134200,160582850,7800,7800,7800,7800,0
20230626,134100,160582850,7800,7800,7800,7800,0
20230626,134000,160582850,7800,7800,7800,7800,0
20230626,133900,160582850,7800,7800,7800,7800,1
20230626,133800,160575050,7810,7810,7810,7810,0
20230626,133700,160575050,7810,7810,7810,7810,0
20230626,133600,160575050,7810,7810,7810,7810,0
20230626,133500,160575050,7810,7810,7810,7810,0
20230626,133400,160575050,7810,7810,7810,7810,0
20230626,133300,160575050,7810,7810,7810,7810,0
20230626,133200,160575050,7810,7810,7810,7810,0
20230626,133100,160575050,7810,7810,7810,7810,4
20230626,133000,160543810,7800,7800,7800,7800,0
20230626,132900,160543810,7800,7800,7800,7800,1
20230626,132800,160536010,7800,7800,7800,7800,0
20230626,132700,160536010,7800,7800,7800,7800,0
20230626,132600,160536010,7800,7800,7800,7800,48
20230626,132500,160161610,7800,7790,7800,7790,200
20230626,132400,158602610,7790,7790,7790,7790,51
20230626,132300,158205320,7790,7790,7790,7790,75
20230626,132200,157621070,7790,7790,7790,7790,0
20230626,132100,157621070,7790,7790,7790,7790,0
20230626,132000,157621070,7790,7790,7790,7790,70
20230626,131900,157075770,7800,7800,7800,7800,4
20230626,131800,157044570,7790,7790,7790,7790,0
20230626,131700,157044570,7790,7790,7790,7790,0
20230626,131600,157044570,7790,7790,7790,7790,0
20230626,131500,157044570,7790,7790,7790,7790,0
20230626,131400,157044570,7790,7800,7800,7790,500
20230626,131300,153149470,7800,7800,7800,7800,1
20230626,131200,153141670,7800,7810,7810,7800,47
20230626,131100,152774610,7810,7810,7810,7810,3
20230626,131000,152751180,7810,7810,7810,7810,0
20230626,130900,152751180,7810,7810,7810,7810,99
20230626,130800,151977990,7820,7820,7820,7820,0
20230626,130700,151977990,7820,7820,7820,7820,0
20230626,130600,151977990,7820,7820,7820,7820,0
20230626,130500,151977990,7820,7820,7820,7820,0
20230626,130400,151977990,7820,7820,7820,7820,0
20230626,130300,151977990,7820,7820,7820,7820,0
20230626,130200,151977990,7820,7820,7820,7820,0
20230626,130100,151977990,7820,7820,7820,7820,0
20230626,130000,151977990,7820,7820,7820,7820,0
20230626,125900,151977990,7820,7820,7820,7820,0
20230626,125800,151977990,7820,7820,7820,7820,0
20230626,125700,151977990,7820,7820,7820,7820,0
20230626,125600,151977990,7820,7820,7820,7820,0
20230626,125500,151977990,7820,7820,7820,7820,0
20230626,125400,151977990,7820,7820,7820,7820,0
20230626,125300,151977990,7820,7820,7820,7820,0
20230626,125200,151977990,7820,7820,7820,7820,0
20230626,125100,151977990,7820,7820,7820,7820,0
20230626,125000,151977990,7820,7820,7820,7820,200
20230626,124900,150413990,7810,7810,7810,7810,0
20230626,124800,150413990,7810,7810,7810,7810,0
20230626,124700,150413990,7810,7810,7810,7810,8
20230626,124600,150351510,7800,7810,7810,7800,2
20230626,124500,150335900,7820,7820,7820,7820,1
20230626,124400,150328080,7810,7810,7810,7810,1
20230626,124300,150320270,7810,7810,7810,7810,1
20230626,124200,150312460,7810,7810,7810,7810,0
20230626,124100,150312460,7810,7810,7810,7810,600
20230626,124000,145626460,7790,7790,7790,7790,0
20230626,123900,145626460,7790,7790,7790,7790,0
20230626,123800,145626460,7790,7790,7790,7790,0
20230626,123700,145626460,7790,7790,7790,7790,198
20230626,123600,144084040,7790,7790,7790,7790,64
20230626,123500,143585480,7790,7790,7790,7790,0
20230626,123400,143585480,7790,7790,7790,7790,0
20230626,123300,143585480,7790,7790,7790,7790,25
20230626,123200,143390730,7790,7790,7790,7790,0
20230626,123100,143390730,7790,7790,7790,7790,5
20230626,123000,143351780,7780,7780,7780,7780,71
20230626,122900,142799400,7790,7790,7790,7790,1
20230626,122800,142791610,7810,7810,7810,7810,0
20230626,122700,142791610,7810,7810,7810,7810,0
20230626,122600,142791610,7810,7810,7810,7810,0
20230626,122500,142791610,7810,7810,7810,7810,0
20230626,122400,142791610,7810,7810,7810,7810,0
20230626,122300,142791610,7810,7810,7810,7810,0
20230626,122200,142791610,7810,7810,7810,7810,0
20230626,122100,142791610,7810,7810,7810,7810,0
20230626,122000,142791610,7810,7810,7810,7810,0
20230626,121900,142791610,7810,7810,7810,7810,0
20230626,121800,142791610,7810,7810,7810,7810,0
20230626,121700,142791610,7810,7810,7810,7810,0
20230626,121600,142791610,7810,7810,7810,7810,0
20230626,121500,142791610,7810,7810,7810,7810,0
20230626,121400,142791610,7810,7810,7810,7810,0
20230626,121300,142791610,7810,7810,7810,7810,0
20230626,121200,142791610,7810,7810,7810,7810,1
20230626,121100,142783800,7810,7810,7810,7810,0
20230626,121000,142783800,7810,7810,7810,7810,0
20230626,120900,142783800,7810,7790,7810,7790,53
20230626,120800,142370550,7780,7790,7790,7780,300
20230626,120700,140036530,7780,7790,7790,7780,40
20230626,120600,139725100,7790,7790,7790,7790,66
20230626,120500,139210960,7790,7780,7790,7780,545
20230626,120400,134970420,7780,7780,7780,7780,0
20230626,120300,134970420,7780,7780,7780,7780,0
20230626,120200,134970420,7780,7790,7790,7780,89
20230626,120100,134277830,7790,7790,7790,7790,0
20230626,120000,134277830,7790,7790,7790,7790,0
20230626,115900,134277830,7790,7790,7790,7790,200
20230626,115800,132719830,7780,7780,7780,7780,0
20230626,115700,132719830,7780,7780,7780,7780,0
20230626,115600,132719830,7780,7780,7780,7780,0
20230626,115500,132719830,7780,7780,7780,7780,1
20230626,115400,132712050,7780,7780,7780,7780,0
20230626,115300,132712050,7780,7780,7780,7780,0
20230626,115200,132712050,7780,7780,7780,7780,0
20230626,115100,132712050,7780,7780,7780,7780,0
20230626,115000,132712050,7780,7780,7780,7780,0
20230626,114900,132712050,7780,7780,7780,7780,0
20230626,114800,132712050,7780,7780,7780,7780,0
20230626,114700,132712050,7780,7790,7790,7780,200
20230626,114600,131155100,7790,7790,7790,7790,0
20230626,114500,131155100,7790,7790,7790,7790,0
20230626,114400,131155100,7790,7790,7790,7790,29
20230626,114300,130929190,7790,7790,7790,7790,0
20230626,114200,130929190,7790,7790,7790,7790,0
20230626,114100,130929190,7790,7790,7790,7790,0
20230626,114000,130929190,7790,7790,7790,7790,43
20230626,113900,130594220,7800,7800,7800,7800,14
20230626,113800,130485020,7800,7800,7800,7800,14
20230626,113700,130375820,7800,7800,7800,7800,0
20230626,113600,130375820,7800,7800,7800,7800,0
20230626,113500,130375820,7800,7800,7800,7800,7
20230626,113400,130321220,7790,7790,7790,7790,43
20230626,113300,129986250,7790,7790,7790,7790,147
20230626,113200,128841120,7780,7790,7790,7780,100
20230626,113100,128063110,7780,7780,7780,7780,0
20230626,113000,128063110,7780,7780,7780,7780,0
20230626,112900,128063110,7780,7780,7780,7780,0
20230626,112800,128063110,7780,7780,7780,7780,43
20230626,112700,127728570,7780,7780,7780,7780,0
20230626,112600,127728570,7780,7780,7780,7780,0
20230626,112500,127728570,7780,7780,7780,7780,0
20230626,112400,127728570,7780,7780,7780,7780,0
20230626,112300,127728570,7780,7780,7780,7780,0
20230626,112200,127728570,7780,7780,7780,7780,43
20230626,112100,127394030,7780,7780,7780,7780,0
20230626,112000,127394030,7780,7780,7780,7780,427
20230626,111900,124071970,7780,7780,7780,7780,150
20230626,111800,122904970,7780,7780,7780,7780,645
20230626,111700,117886870,7780,7780,7780,7780,0
20230626,111600,117886870,7780,7780,7780,7780,43
20230626,111500,117552330,7790,7790,7790,7790,67
20230626,111400,117030400,7790,7790,7790,7790,0
20230626,111300,117030400,7790,7790,7790,7790,5
20230626,111200,116991450,7790,7790,7790,7790,0
20230626,111100,116991450,7790,7790,7790,7790,0
20230626,111000,116991450,7790,7790,7790,7790,98
20230626,110900,116228030,7780,7780,7780,7780,0
20230626,110800,116228030,7780,7780,7780,7780,0
20230626,110700,116228030,7780,7780,7780,7780,0
20230626,110600,116228030,7780,7780,7780,7780,569
20230626,110500,111801210,7780,7790,7790,7780,775
20230626,110400,105769210,7790,7790,7790,7790,81
20230626,110300,105138220,7800,7800,7800,7800,33
20230626,110200,104880820,7810,7810,7810,7810,4
20230626,110100,104849580,7800,7800,7800,7800,100
20230626,110000,104069580,7810,7810,7810,7800,18
20230626,105900,103929050,7810,7800,7810,7800,78
20230626,105800,103320610,7780,7780,7780,7780,0
20230626,105700,103320610,7780,7780,7780,7780,100
20230626,105600,102542610,7810,7810,7810,7810,3
20230626,105500,102519180,7810,7780,7810,7780,24
20230626,105400,102332210,7790,7790,7790,7790,128
20230626,105300,101335090,7810,7810,7810,7810,0
20230626,105200,101335090,7810,7810,7810,7810,0
20230626,105100,101335090,7810,7810,7810,7810,5
20230626,105000,101296040,7790,7790,7790,7790,0
20230626,104900,101296040,7790,7790,7790,7790,187
20230626,104800,99839310,7790,7790,7790,7790,730
20230626,104700,94152610,7790,7790,7790,7790,350
20230626,104600,91426110,7790,7800,7800,7790,16
20230626,104500,91301390,7810,7810,7810,7810,2
20230626,104400,91285770,7770,7800,7800,7770,5074
20230626,104300,51854230,7800,7800,7800,7800,96
20230626,104200,51105430,7800,7800,7800,7800,17
20230626,104100,50972830,7800,7800,7800,7800,1
20230626,104000,50965030,7800,7800,7800,7800,0
20230626,103900,50965030,7800,7800,7800,7800,30
20230626,103800,50731030,7810,7810,7810,7810,0
20230626,103700,50731030,7810,7810,7810,7810,0
20230626,103600,50731030,7810,7810,7810,7810,6
20230626,103500,50684170,7810,7810,7810,7810,0
20230626,103400,50684170,7810,7810,7810,7810,10
20230626,103300,50606070,7810,7800,7810,7800,18
20230626,103200,50465640,7780,7780,7780,7780,119
20230626,103100,49539820,7780,7780,7780,7780,48
20230626,103000,49166380,7780,7770,7780,7770,77
20230626,102900,48567540,7780,7780,7780,7780,0
20230626,102800,48567540,7780,7780,7780,7780,6
20230626,102700,48520860,7780,7780,7780,7780,411
20230626,102600,45323280,7780,7780,7780,7780,11
20230626,102500,45237700,7780,7780,7780,7780,11
20230626,102400,45152120,7780,7780,7780,7780,11
20230626,102300,45066540,7780,7780,7780,7780,111
20230626,102200,44202960,7780,7780,7780,7780,11
20230626,102100,44117380,7770,7770,7770,7770,11
20230626,102000,44031910,7790,7780,7790,7780,33
20230626,101900,43775060,7780,7780,7780,7780,239
20230626,101800,41915640,7800,7800,7800,7800,1
20230626,101700,41907840,7810,7780,7810,7780,14
20230626,101600,41798860,7810,7800,7810,7800,1000
20230626,101500,33989610,7780,7780,7780,7780,11
20230626,101400,33904030,7780,7770,7780,7770,20
20230626,101300,33748540,7770,7770,7770,7770,41
20230626,101200,33429970,7780,7780,7780,7780,2
20230626,101100,33414410,7800,7780,7800,7780,82
20230626,101000,32776410,7770,7780,7780,7770,22
20230626,100900,32605360,7780,7770,7780,7770,668
20230626,100800,27411500,7770,7770,7770,7770,11
20230626,100700,27326030,7770,7780,7780,7770,423
20230626,100600,24035100,7800,7780,7800,7780,13
20230626,100500,23933940,7780,7780,7780,7780,41
20230626,100400,23614960,7780,7780,7780,7780,0
20230626,100300,23614960,7780,7780,7780,7780,11
20230626,100200,23529380,7780,7780,7780,7780,11
20230626,100100,23443800,7790,7790,7790,7790,60
20230626,100000,22976400,7780,7780,7780,7780,13
20230626,095900,22875260,7780,7780,7780,7780,11
20230626,095800,22789680,7780,7780,7780,7780,13
20230626,095700,22688540,7780,7780,7780,7780,11
20230626,095600,22602960,7780,7780,7780,7780,11
20230626,095500,22517380,7780,7780,7780,7780,11
20230626,095400,22431800,7780,7780,7780,7780,12
20230626,095300,22338440,7780,7800,7800,7780,19
20230626,095200,22190440,7800,7800,7800,7800,11
20230626,095100,22104640,7800,7800,7800,7800,30
20230626,095000,21870640,7800,7800,7800,7800,71
20230626,094900,21316840,7800,7810,7810,7800,61
20230626,094800,20840540,7800,7800,7800,7800,11
20230626,094700,20754740,7810,7790,7810,7780,417
20230626,094600,17506020,7790,7790,7790,7790,11
20230626,094500,17420330,7790,7800,7800,7790,158
20230626,094400,16188040,7800,7790,7800,7790,30
20230626,094300,15954260,7800,7790,7800,7790,33
20230626,094200,15696970,7800,7800,7800,7800,52
20230626,094100,15291370,7810,7810,7810,7810,1
20230626,094000,15283560,7810,7810,7810,7800,25
20230626,093900,15088420,7810,7810,7810,7810,2
20230626,093800,15072800,7810,7810,7810,7800,107
20230626,093700,14238130,7810,7810,7810,7810,7
20230626,093600,14183460,7810,7810,7810,7810,18
20230626,093500,14042880,7810,7810,7810,7810,6
20230626,093400,13996020,7810,7810,7810,7810,2
20230626,093300,13980400,7810,7810,7810,7810,0
20230626,093200,13980400,7810,7810,7810,7810,0
20230626,093100,13980400,7810,7810,7810,7810,4
20230626,093000,13949160,7810,7790,7810,7790,23
20230626,092900,13769730,7790,7790,7790,7790,0
20230626,092800,13769730,7790,7790,7790,7790,128
20230626,092700,12772610,7810,7810,7810,7810,69
20230626,092600,12233720,7790,7790,7790,7790,10
20230626,092500,12155820,7810,7810,7810,7810,0
20230626,092400,12155820,7810,7800,7810,7800,263
20230626,092300,10104360,7800,7800,7800,7800,27
20230626,092200,9893760,7800,7800,7800,7800,101
20230626,092100,9105960,7810,7810,7810,7810,155
20230626,092000,7895410,7830,7830,7830,7830,0
20230626,091900,7895410,7830,7830,7830,7830,3
20230626,091800,7871920,7810,7810,7810,7810,6
20230626,091700,7825060,7810,7810,7810,7810,13
20230626,091600,7723530,7810,7810,7810,7810,45
20230626,091500,7372080,7800,7800,7800,7800,0
20230626,091400,7372080,7800,7800,7800,7800,0
20230626,091300,7372080,7800,7810,7810,7800,173
20230626,091200,6022120,7810,7810,7810,7810,23
20230626,091100,5842490,7820,7830,7830,7820,101
20230626,091000,5052660,7830,7820,7830,7820,6
20230626,090900,5005720,7840,7840,7840,7840,0
20230626,090800,5005720,7840,7830,7840,7830,57
20230626,090700,4558940,7840,7840,7840,7840,0
20230626,090600,4558940,7840,7820,7840,7820,435
20230626,090500,1157200,7820,7820,7820,7820,0
20230626,090400,1157200,7820,7820,7820,7820,0
20230626,090300,1157200,7820,7820,7820,7820,4
20230626,090200,1125920,7810,7810,7810,7810,0
20230626,090100,1125920,7810,7810,7810,7810,0
20230626,090000,1125920,7810,7820,7820,7810,144