KissMeData/082640/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,196689955,3570,3570,3570,3570,2143
20230626,193800,196689955,3570,3570,3570,3570,0
20230626,193700,196689955,3570,3570,3570,3570,0
20230626,193600,196689955,3570,3570,3570,3570,0
20230626,193500,196689955,3570,3570,3570,3570,0
20230626,193400,196689955,3570,3570,3570,3570,0
20230626,193300,196689955,3570,3570,3570,3570,0
20230626,193200,196689955,3570,3570,3570,3570,0
20230626,193100,196689955,3570,3570,3570,3570,0
20230626,193000,196689955,3570,3570,3570,3570,0
20230626,192900,196689955,3570,3570,3570,3570,0
20230626,192800,196689955,3570,3570,3570,3570,0
20230626,192700,196689955,3570,3570,3570,3570,0
20230626,192600,196689955,3570,3570,3570,3570,0
20230626,192500,196689955,3570,3570,3570,3570,0
20230626,192400,196689955,3570,3570,3570,3570,0
20230626,192300,196689955,3570,3570,3570,3570,0
20230626,192200,196689955,3570,3570,3570,3570,0
20230626,192100,196689955,3570,3570,3570,3570,0
20230626,192000,196689955,3570,3570,3570,3570,0
20230626,191900,196689955,3570,3570,3570,3570,0
20230626,191800,196689955,3570,3570,3570,3570,0
20230626,191700,196689955,3570,3570,3570,3570,0
20230626,191600,196689955,3570,3570,3570,3570,0
20230626,191500,196689955,3570,3570,3570,3570,0
20230626,191400,196689955,3570,3570,3570,3570,0
20230626,191300,196689955,3570,3570,3570,3570,0
20230626,191200,196689955,3570,3570,3570,3570,0
20230626,191100,196689955,3570,3570,3570,3570,0
20230626,191000,196689955,3570,3570,3570,3570,0
20230626,190900,196689955,3570,3570,3570,3570,2143
20230626,190800,196689955,3570,3570,3570,3570,0
20230626,190700,196689955,3570,3570,3570,3570,0
20230626,190600,196689955,3570,3570,3570,3570,0
20230626,190500,196689955,3570,3570,3570,3570,0
20230626,190400,196689955,3570,3570,3570,3570,0
20230626,190300,196689955,3570,3570,3570,3570,0
20230626,190200,196689955,3570,3570,3570,3570,0
20230626,190100,196689955,3570,3570,3570,3570,0
20230626,190000,196689955,3570,3570,3570,3570,0
20230626,185900,196689955,3570,3570,3570,3570,0
20230626,185800,196689955,3570,3570,3570,3570,0
20230626,185700,196689955,3570,3570,3570,3570,0
20230626,185600,196689955,3570,3570,3570,3570,0
20230626,185500,196689955,3570,3570,3570,3570,0
20230626,185400,196689955,3570,3570,3570,3570,0
20230626,185300,196689955,3570,3570,3570,3570,0
20230626,185200,196689955,3570,3570,3570,3570,0
20230626,185100,196689955,3570,3570,3570,3570,0
20230626,185000,196689955,3570,3570,3570,3570,0
20230626,184900,196689955,3570,3570,3570,3570,0
20230626,184800,196689955,3570,3570,3570,3570,0
20230626,184700,196689955,3570,3570,3570,3570,0
20230626,184600,196689955,3570,3570,3570,3570,0
20230626,184500,196689955,3570,3570,3570,3570,0
20230626,184400,196689955,3570,3570,3570,3570,0
20230626,184300,196689955,3570,3570,3570,3570,0
20230626,184200,196689955,3570,3570,3570,3570,0
20230626,184100,196689955,3570,3570,3570,3570,0
20230626,184000,196689955,3570,3570,3570,3570,0
20230626,183900,196689955,3570,3570,3570,3570,2143
20230626,183800,196689955,3570,3570,3570,3570,0
20230626,183700,196689955,3570,3570,3570,3570,0
20230626,183600,196689955,3570,3570,3570,3570,0
20230626,183500,196689955,3570,3570,3570,3570,0
20230626,183400,196689955,3570,3570,3570,3570,0
20230626,183300,196689955,3570,3570,3570,3570,0
20230626,183200,196689955,3570,3570,3570,3570,0
20230626,183100,196689955,3570,3570,3570,3570,0
20230626,183000,196689955,3570,3570,3570,3570,0
20230626,182900,196689955,3570,3570,3570,3570,0
20230626,182800,196689955,3570,3570,3570,3570,0
20230626,182700,196689955,3570,3570,3570,3570,0
20230626,182600,196689955,3570,3570,3570,3570,0
20230626,182500,196689955,3570,3570,3570,3570,0
20230626,182400,196689955,3570,3570,3570,3570,0
20230626,182300,196689955,3570,3570,3570,3570,0
20230626,182200,196689955,3570,3570,3570,3570,0
20230626,182100,196689955,3570,3570,3570,3570,0
20230626,182000,196689955,3570,3570,3570,3570,0
20230626,181900,196689955,3570,3570,3570,3570,0
20230626,181800,196689955,3570,3570,3570,3570,0
20230626,181700,196689955,3570,3570,3570,3570,0
20230626,181600,196689955,3570,3570,3570,3570,0
20230626,181500,196689955,3570,3570,3570,3570,0
20230626,181400,196689955,3570,3570,3570,3570,0
20230626,181300,196689955,3570,3570,3570,3570,0
20230626,181200,196689955,3570,3570,3570,3570,0
20230626,181100,196689955,3570,3570,3570,3570,0
20230626,181000,196689955,3570,3570,3570,3570,0
20230626,180900,196689955,3570,3570,3570,3570,2143
20230626,180800,196689955,3570,3570,3570,3570,0
20230626,180700,196689955,3570,3570,3570,3570,0
20230626,180600,196689955,3570,3570,3570,3570,0
20230626,180500,196689955,3570,3570,3570,3570,0
20230626,180400,196689955,3570,3570,3570,3570,0
20230626,180300,196689955,3570,3570,3570,3570,0
20230626,180200,196689955,3570,3570,3570,3570,0
20230626,180100,196689955,3570,3570,3570,3570,0
20230626,180000,196689955,3570,3570,3570,3570,0
20230626,175900,196689955,3570,3570,3570,3570,0
20230626,175800,196689955,3570,3570,3570,3570,0
20230626,175700,196689955,3570,3570,3570,3570,0
20230626,175600,196689955,3570,3570,3570,3570,0
20230626,175500,196689955,3570,3570,3570,3570,0
20230626,175400,196689955,3570,3570,3570,3570,0
20230626,175300,196689955,3570,3570,3570,3570,0
20230626,175200,196689955,3570,3570,3570,3570,0
20230626,175100,196689955,3570,3570,3570,3570,0
20230626,175000,196689955,3570,3570,3570,3570,0
20230626,174900,196689955,3570,3570,3570,3570,0
20230626,174800,196689955,3570,3570,3570,3570,0
20230626,174700,196689955,3570,3570,3570,3570,0
20230626,174600,196689955,3570,3570,3570,3570,0
20230626,174500,196689955,3570,3570,3570,3570,0
20230626,174400,196689955,3570,3570,3570,3570,0
20230626,174300,196689955,3570,3570,3570,3570,0
20230626,174200,196689955,3570,3570,3570,3570,0
20230626,174100,196689955,3570,3570,3570,3570,0
20230626,174000,196689955,3570,3570,3570,3570,0
20230626,173900,196689955,3570,3570,3570,3570,2143
20230626,173800,196689955,3570,3570,3570,3570,0
20230626,173700,196689955,3570,3570,3570,3570,0
20230626,173600,196689955,3570,3570,3570,3570,0
20230626,173500,196689955,3570,3570,3570,3570,0
20230626,173400,196689955,3570,3570,3570,3570,0
20230626,173300,196689955,3570,3570,3570,3570,0
20230626,173200,196689955,3570,3570,3570,3570,0
20230626,173100,196689955,3570,3570,3570,3570,0
20230626,173000,196689955,3570,3570,3570,3570,0
20230626,172900,196689955,3570,3570,3570,3570,0
20230626,172800,196689955,3570,3570,3570,3570,0
20230626,172700,196689955,3570,3570,3570,3570,0
20230626,172600,196689955,3570,3570,3570,3570,0
20230626,172500,196689955,3570,3570,3570,3570,0
20230626,172400,196689955,3570,3570,3570,3570,0
20230626,172300,196689955,3570,3570,3570,3570,0
20230626,172200,196689955,3570,3570,3570,3570,0
20230626,172100,196689955,3570,3570,3570,3570,0
20230626,172000,196689955,3570,3570,3570,3570,0
20230626,171900,196689955,3570,3570,3570,3570,0
20230626,171800,196689955,3570,3570,3570,3570,0
20230626,171700,196689955,3570,3570,3570,3570,0
20230626,171600,196689955,3570,3570,3570,3570,0
20230626,171500,196689955,3570,3570,3570,3570,0
20230626,171400,196689955,3570,3570,3570,3570,0
20230626,171300,196689955,3570,3570,3570,3570,0
20230626,171200,196689955,3570,3570,3570,3570,0
20230626,171100,196689955,3570,3570,3570,3570,0
20230626,171000,196689955,3570,3570,3570,3570,0
20230626,170900,196689955,3570,3570,3570,3570,2143
20230626,170800,196689955,3570,3570,3570,3570,0
20230626,170700,196689955,3570,3570,3570,3570,0
20230626,170600,196689955,3570,3570,3570,3570,0
20230626,170500,196689955,3570,3570,3570,3570,0
20230626,170400,196689955,3570,3570,3570,3570,0
20230626,170300,196689955,3570,3570,3570,3570,0
20230626,170200,196689955,3570,3570,3570,3570,0
20230626,170100,196689955,3570,3570,3570,3570,0
20230626,170000,196689955,3570,3570,3570,3570,0
20230626,165900,196689955,3570,3570,3570,3570,0
20230626,165800,196689955,3570,3570,3570,3570,0
20230626,165700,196689955,3570,3570,3570,3570,0
20230626,165600,196689955,3570,3570,3570,3570,0
20230626,165500,196689955,3570,3570,3570,3570,0
20230626,165400,196689955,3570,3570,3570,3570,0
20230626,165300,196689955,3570,3570,3570,3570,0
20230626,165200,196689955,3570,3570,3570,3570,0
20230626,165100,196689955,3570,3570,3570,3570,0
20230626,165000,196689955,3570,3570,3570,3570,0
20230626,164900,196689955,3570,3570,3570,3570,0
20230626,164800,196689955,3570,3570,3570,3570,0
20230626,164700,196689955,3570,3570,3570,3570,0
20230626,164600,196689955,3570,3570,3570,3570,0
20230626,164500,196689955,3570,3570,3570,3570,0
20230626,164400,196689955,3570,3570,3570,3570,0
20230626,164300,196689955,3570,3570,3570,3570,0
20230626,164200,196689955,3570,3570,3570,3570,0
20230626,164100,196689955,3570,3570,3570,3570,0
20230626,164000,196689955,3570,3570,3570,3570,0
20230626,163900,196689955,3570,3570,3570,3570,2143
20230626,163800,196689955,3570,3570,3570,3570,0
20230626,163700,196689955,3570,3570,3570,3570,0
20230626,163600,196689955,3570,3570,3570,3570,0
20230626,163500,196689955,3570,3570,3570,3570,0
20230626,163400,196689955,3570,3570,3570,3570,0
20230626,163300,196689955,3570,3570,3570,3570,0
20230626,163200,196689955,3570,3570,3570,3570,0
20230626,163100,196689955,3570,3570,3570,3570,0
20230626,163000,196689955,3570,3570,3570,3570,0
20230626,162900,196689955,3570,3570,3570,3570,0
20230626,162800,196689955,3570,3570,3570,3570,0
20230626,162700,196689955,3570,3570,3570,3570,0
20230626,162600,196689955,3570,3570,3570,3570,0
20230626,162500,196689955,3570,3570,3570,3570,0
20230626,162400,196689955,3570,3570,3570,3570,0
20230626,162300,196689955,3570,3570,3570,3570,0
20230626,162200,196689955,3570,3570,3570,3570,0
20230626,162100,196689955,3570,3570,3570,3570,0
20230626,162000,196689955,3570,3570,3570,3570,0
20230626,161900,196689955,3570,3570,3570,3570,0
20230626,161800,196689955,3570,3570,3570,3570,0
20230626,161700,196689955,3570,3570,3570,3570,0
20230626,161600,196689955,3570,3570,3570,3570,0
20230626,161500,196689955,3570,3570,3570,3570,0
20230626,161400,196689955,3570,3570,3570,3570,0
20230626,161300,196689955,3570,3570,3570,3570,0
20230626,161200,196689955,3570,3570,3570,3570,0
20230626,161100,196689955,3570,3570,3570,3570,0
20230626,161000,196689955,3570,3570,3570,3570,0
20230626,160900,196689955,3570,3570,3570,3570,2143
20230626,160800,196689955,3570,3570,3570,3570,0
20230626,160700,196689955,3570,3570,3570,3570,0
20230626,160600,196689955,3570,3570,3570,3570,0
20230626,160500,196689955,3570,3570,3570,3570,0
20230626,160400,196689955,3570,3570,3570,3570,0
20230626,160300,196689955,3570,3570,3570,3570,0
20230626,160200,196689955,3570,3570,3570,3570,0
20230626,160100,196689955,3570,3570,3570,3570,0
20230626,160000,196689955,3570,3570,3570,3570,0
20230626,155900,196689955,3570,3570,3570,3570,0
20230626,155800,196689955,3570,3570,3570,3570,0
20230626,155700,196689955,3570,3570,3570,3570,0
20230626,155600,196689955,3570,3570,3570,3570,0
20230626,155500,196689955,3570,3570,3570,3570,0
20230626,155400,196689955,3570,3570,3570,3570,0
20230626,155300,196689955,3570,3570,3570,3570,0
20230626,155200,196689955,3570,3570,3570,3570,0
20230626,155100,196689955,3570,3570,3570,3570,0
20230626,155000,196689955,3570,3570,3570,3570,0
20230626,154900,196689955,3570,3570,3570,3570,0
20230626,154800,196689955,3570,3570,3570,3570,0
20230626,154700,196689955,3570,3570,3570,3570,0
20230626,154600,196689955,3570,3570,3570,3570,0
20230626,154500,196689955,3570,3570,3570,3570,0
20230626,154400,196689955,3570,3570,3570,3570,0
20230626,154300,196689955,3570,3570,3570,3570,0
20230626,154200,196689955,3570,3570,3570,3570,0
20230626,154100,196689955,3570,3570,3570,3570,0
20230626,154000,196689955,3570,3570,3570,3570,0
20230626,153900,196689955,3570,3570,3570,3570,2143
20230626,153800,196689955,3570,3570,3570,3570,0
20230626,153700,196689955,3570,3570,3570,3570,0
20230626,153600,196689955,3570,3570,3570,3570,0
20230626,153500,196689955,3570,3570,3570,3570,0
20230626,153400,196689955,3570,3570,3570,3570,0
20230626,153300,196689955,3570,3570,3570,3570,0
20230626,153200,196689955,3570,3570,3570,3570,0
20230626,153100,196689955,3570,3570,3570,3570,0
20230626,153000,196689955,3570,3570,3570,3570,2143
20230626,152900,189039445,3590,3590,3590,3590,0
20230626,152800,189039445,3590,3590,3590,3590,0
20230626,152700,189039445,3590,3590,3590,3590,0
20230626,152600,189039445,3590,3590,3590,3590,0
20230626,152500,189039445,3590,3590,3590,3590,0
20230626,152400,189039445,3590,3590,3590,3590,0
20230626,152300,189039445,3590,3590,3590,3590,0
20230626,152200,189039445,3590,3590,3590,3590,0
20230626,152100,189039445,3590,3590,3590,3590,0
20230626,152000,189039445,3590,3590,3590,3590,0
20230626,151900,189039445,3590,3570,3590,3570,34
20230626,151800,188917865,3590,3590,3590,3590,2
20230626,151700,188910685,3590,3590,3590,3590,7
20230626,151600,188885555,3590,3590,3590,3570,22
20230626,151500,188806840,3590,3575,3590,3575,5
20230626,151400,188788910,3590,3590,3590,3590,4
20230626,151300,188774550,3590,3590,3590,3590,6
20230626,151200,188753010,3590,3585,3590,3585,7
20230626,151100,188727895,3580,3580,3580,3580,7
20230626,151000,188702835,3580,3580,3580,3580,56
20230626,150900,188502355,3580,3580,3580,3580,3
20230626,150800,188491615,3580,3580,3580,3580,0
20230626,150700,188491615,3580,3580,3580,3580,1
20230626,150600,188488035,3570,3575,3580,3570,19
20230626,150500,188420155,3580,3580,3580,3580,3
20230626,150400,188409415,3575,3575,3575,3575,0
20230626,150300,188409415,3575,3575,3575,3575,0
20230626,150200,188409415,3575,3575,3575,3575,0
20230626,150100,188409415,3575,3575,3575,3575,0
20230626,150000,188409415,3575,3575,3575,3575,1
20230626,145900,188405840,3575,3575,3575,3575,0
20230626,145800,188405840,3575,3575,3575,3575,6
20230626,145700,188384390,3575,3570,3575,3570,163
20230626,145600,187801670,3570,3570,3570,3570,0
20230626,145500,187801670,3570,3570,3570,3570,1
20230626,145400,187798100,3570,3570,3570,3570,0
20230626,145300,187798100,3570,3570,3570,3570,0
20230626,145200,187798100,3570,3570,3570,3570,671
20230626,145100,185402630,3565,3570,3570,3565,260
20230626,145000,184475030,3570,3570,3570,3570,0
20230626,144900,184475030,3570,3570,3570,3565,526
20230626,144800,182598035,3565,3565,3565,3565,0
20230626,144700,182598035,3565,3565,3565,3565,55
20230626,144600,182401960,3565,3565,3565,3565,1
20230626,144500,182398395,3570,3570,3570,3570,0
20230626,144400,182398395,3570,3570,3570,3570,0
20230626,144300,182398395,3570,3570,3570,3570,0
20230626,144200,182398395,3570,3570,3570,3570,30
20230626,144100,182291295,3570,3570,3570,3570,0
20230626,144000,182291295,3570,3570,3570,3570,1
20230626,143900,182287725,3565,3565,3565,3565,55
20230626,143800,182091650,3565,3565,3565,3565,0
20230626,143700,182091650,3565,3565,3565,3565,1
20230626,143600,182088085,3565,3565,3565,3565,1
20230626,143500,182084520,3565,3565,3565,3565,0
20230626,143400,182084520,3565,3565,3565,3565,259
20230626,143300,181161185,3565,3565,3565,3565,0
20230626,143200,181161185,3565,3565,3565,3565,0
20230626,143100,181161185,3565,3565,3565,3565,42
20230626,143000,181011455,3565,3565,3565,3565,0
20230626,142900,181011455,3565,3565,3565,3565,0
20230626,142800,181011455,3565,3565,3565,3565,0
20230626,142700,181011455,3565,3565,3565,3565,0
20230626,142600,181011455,3565,3565,3565,3565,200
20230626,142500,180298455,3565,3565,3565,3565,0
20230626,142400,180298455,3565,3565,3565,3565,0
20230626,142300,180298455,3565,3565,3565,3565,624
20230626,142200,178073895,3570,3570,3570,3570,0
20230626,142100,178073895,3570,3570,3570,3570,0
20230626,142000,178073895,3570,3570,3570,3570,1525
20230626,141900,172629645,3570,3570,3570,3570,0
20230626,141800,172629645,3570,3570,3570,3570,0
20230626,141700,172629645,3570,3570,3570,3570,331
20230626,141600,171447975,3570,3570,3570,3570,0
20230626,141500,171447975,3570,3570,3570,3570,0
20230626,141400,171447975,3570,3570,3570,3570,0
20230626,141300,171447975,3570,3570,3570,3570,0
20230626,141200,171447975,3570,3580,3580,3570,31
20230626,141100,171337295,3575,3575,3575,3575,0
20230626,141000,171337295,3575,3575,3575,3575,10
20230626,140900,171301545,3575,3575,3575,3575,0
20230626,140800,171301545,3575,3575,3575,3575,1
20230626,140700,171297970,3575,3575,3575,3575,9
20230626,140600,171265795,3575,3575,3575,3575,0
20230626,140500,171265795,3575,3575,3575,3575,0
20230626,140400,171265795,3575,3575,3575,3575,0
20230626,140300,171265795,3575,3575,3575,3575,2
20230626,140200,171258645,3570,3570,3570,3570,0
20230626,140100,171258645,3570,3570,3570,3570,0
20230626,140000,171258645,3570,3570,3570,3570,0
20230626,135900,171258645,3570,3575,3575,3570,155
20230626,135800,170705265,3575,3570,3575,3570,11
20230626,135700,170665945,3575,3575,3575,3575,0
20230626,135600,170665945,3575,3575,3575,3575,216
20230626,135500,169893745,3575,3575,3575,3575,0
20230626,135400,169893745,3575,3575,3575,3575,13
20230626,135300,169847270,3575,3575,3575,3575,0
20230626,135200,169847270,3575,3575,3575,3575,41
20230626,135100,169700695,3575,3575,3575,3575,0
20230626,135000,169700695,3575,3575,3575,3575,1
20230626,134900,169697120,3570,3570,3570,3570,0
20230626,134800,169697120,3570,3570,3570,3570,1
20230626,134700,169693550,3570,3570,3570,3570,0
20230626,134600,169693550,3570,3570,3570,3570,0
20230626,134500,169693550,3570,3570,3570,3570,0
20230626,134400,169693550,3570,3570,3570,3570,31
20230626,134300,169582880,3575,3575,3575,3575,0
20230626,134200,169582880,3575,3575,3575,3575,0
20230626,134100,169582880,3575,3575,3575,3575,50
20230626,134000,169404130,3570,3570,3570,3570,0
20230626,133900,169404130,3570,3570,3570,3570,2
20230626,133800,169396990,3575,3575,3575,3575,0
20230626,133700,169396990,3575,3575,3575,3575,1
20230626,133600,169393415,3575,3575,3575,3575,0
20230626,133500,169393415,3575,3575,3575,3575,0
20230626,133400,169393415,3575,3575,3575,3575,182
20230626,133300,168742765,3575,3575,3575,3575,0
20230626,133200,168742765,3575,3575,3575,3575,0
20230626,133100,168742765,3575,3575,3575,3575,1
20230626,133000,168739190,3570,3570,3570,3570,0
20230626,132900,168739190,3570,3570,3570,3570,1
20230626,132800,168735620,3575,3575,3575,3575,252
20230626,132700,167834720,3575,3575,3575,3575,229
20230626,132600,167016045,3580,3580,3580,3580,0
20230626,132500,167016045,3580,3580,3580,3580,0
20230626,132400,167016045,3580,3580,3580,3580,1
20230626,132300,167012465,3580,3580,3580,3580,0
20230626,132200,167012465,3580,3580,3580,3580,10
20230626,132100,166976665,3580,3580,3580,3580,380
20230626,132000,165616265,3580,3580,3580,3580,47
20230626,131900,165448005,3580,3580,3580,3580,839
20230626,131800,162444385,3585,3585,3585,3585,0
20230626,131700,162444385,3585,3585,3585,3585,0
20230626,131600,162444385,3585,3585,3585,3585,0
20230626,131500,162444385,3585,3585,3585,3585,0
20230626,131400,162444385,3585,3580,3585,3580,23
20230626,131300,162361960,3580,3580,3580,3580,495
20230626,131200,160589860,3580,3580,3580,3580,0
20230626,131100,160589860,3580,3580,3580,3580,0
20230626,131000,160589860,3580,3585,3585,3580,2
20230626,130900,160582695,3580,3580,3580,3580,0
20230626,130800,160582695,3580,3580,3580,3580,897
20230626,130700,157371435,3580,3580,3580,3580,0
20230626,130600,157371435,3580,3580,3580,3580,2
20230626,130500,157364275,3585,3585,3585,3585,0
20230626,130400,157364275,3585,3585,3585,3585,0
20230626,130300,157364275,3585,3585,3585,3585,0
20230626,130200,157364275,3585,3585,3585,3585,0
20230626,130100,157364275,3585,3585,3585,3585,12
20230626,130000,157321255,3585,3585,3585,3585,0
20230626,125900,157321255,3585,3585,3585,3585,10
20230626,125800,157285405,3590,3595,3595,3590,44
20230626,125700,157127275,3595,3590,3595,3590,1998
20230626,125600,149945270,3595,3595,3595,3595,0
20230626,125500,149945270,3595,3595,3595,3595,0
20230626,125400,149945270,3595,3595,3595,3595,0
20230626,125300,149945270,3595,3595,3595,3595,1
20230626,125200,149941675,3595,3595,3595,3595,2
20230626,125100,149934485,3595,3595,3595,3595,0
20230626,125000,149934485,3595,3585,3595,3585,1338
20230626,124900,145129135,3585,3585,3585,3585,0
20230626,124800,145129135,3585,3585,3585,3585,10
20230626,124700,145093285,3580,3580,3580,3580,0
20230626,124600,145093285,3580,3580,3580,3580,0
20230626,124500,145093285,3580,3580,3580,3580,0
20230626,124400,145093285,3580,3580,3580,3580,0
20230626,124300,145093285,3580,3580,3580,3580,200
20230626,124200,144377285,3580,3580,3580,3580,0
20230626,124100,144377285,3580,3580,3580,3580,201
20230626,124000,143657705,3585,3585,3585,3585,2
20230626,123900,143650535,3585,3585,3585,3585,3
20230626,123800,143639780,3585,3585,3585,3585,0
20230626,123700,143639780,3585,3585,3585,3585,0
20230626,123600,143639780,3585,3585,3585,3585,0
20230626,123500,143639780,3585,3585,3585,3585,0
20230626,123400,143639780,3585,3585,3585,3585,0
20230626,123300,143639780,3585,3585,3585,3585,0
20230626,123200,143639780,3585,3585,3585,3585,0
20230626,123100,143639780,3585,3585,3585,3585,2110
20230626,123000,136075430,3585,3585,3585,3585,1
20230626,122900,136071845,3585,3585,3585,3585,1
20230626,122800,136068260,3580,3580,3580,3580,0
20230626,122700,136068260,3580,3580,3580,3580,184
20230626,122600,135409540,3580,3580,3580,3580,0
20230626,122500,135409540,3580,3580,3580,3580,0
20230626,122400,135409540,3580,3580,3580,3580,0
20230626,122300,135409540,3580,3580,3580,3580,11
20230626,122200,135370160,3580,3580,3580,3580,0
20230626,122100,135370160,3580,3580,3580,3580,12
20230626,122000,135327200,3580,3580,3580,3580,78
20230626,121900,135047960,3580,3580,3580,3580,170
20230626,121800,134439360,3585,3585,3585,3585,2
20230626,121700,134432190,3585,3585,3585,3585,0
20230626,121600,134432190,3585,3585,3585,3585,0
20230626,121500,134432190,3585,3585,3585,3585,0
20230626,121400,134432190,3585,3585,3585,3585,0
20230626,121300,134432190,3585,3585,3585,3585,6
20230626,121200,134410680,3585,3585,3585,3585,1
20230626,121100,134407095,3585,3580,3585,3580,347
20230626,121000,133164830,3585,3585,3585,3585,1
20230626,120900,133161245,3585,3585,3585,3585,0
20230626,120800,133161245,3585,3585,3585,3585,0
20230626,120700,133161245,3585,3585,3585,3585,0
20230626,120600,133161245,3585,3585,3585,3585,0
20230626,120500,133161245,3585,3585,3585,3585,0
20230626,120400,133161245,3585,3585,3585,3585,10
20230626,120300,133125395,3585,3580,3585,3580,91
20230626,120200,132799565,3585,3585,3585,3585,0
20230626,120100,132799565,3585,3585,3585,3585,13
20230626,120000,132752960,3595,3595,3595,3595,0
20230626,115900,132752960,3595,3595,3595,3595,1
20230626,115800,132749365,3580,3580,3580,3580,174
20230626,115700,132126445,3595,3595,3595,3595,0
20230626,115600,132126445,3595,3595,3595,3595,0
20230626,115500,132126445,3595,3595,3595,3595,1
20230626,115400,132122850,3595,3595,3595,3595,0
20230626,115300,132122850,3595,3595,3595,3595,0
20230626,115200,132122850,3595,3595,3595,3595,0
20230626,115100,132122850,3595,3585,3595,3585,500
20230626,115000,130327235,3585,3585,3585,3585,100
20230626,114900,129968735,3585,3580,3585,3580,2517
20230626,114800,120945375,3585,3585,3585,3585,0
20230626,114700,120945375,3585,3585,3585,3585,10
20230626,114600,120909525,3585,3585,3585,3585,0
20230626,114500,120909525,3585,3585,3585,3585,0
20230626,114400,120909525,3585,3585,3585,3585,0
20230626,114300,120909525,3585,3585,3585,3585,5
20230626,114200,120891600,3580,3580,3580,3580,12
20230626,114100,120848640,3580,3580,3580,3580,12
20230626,114000,120805680,3580,3580,3580,3580,265
20230626,113900,119856980,3580,3580,3580,3580,100
20230626,113800,119498980,3585,3585,3585,3585,0
20230626,113700,119498980,3585,3585,3585,3585,0
20230626,113600,119498980,3585,3585,3585,3585,0
20230626,113500,119498980,3585,3585,3585,3585,100
20230626,113400,119140480,3585,3585,3585,3585,0
20230626,113300,119140480,3585,3585,3585,3585,0
20230626,113200,119140480,3585,3585,3585,3585,300
20230626,113100,118064980,3585,3585,3585,3585,3
20230626,113000,118054225,3580,3580,3580,3580,12
20230626,112900,118011265,3580,3580,3580,3580,141
20230626,112800,117506485,3580,3580,3580,3580,0
20230626,112700,117506485,3580,3580,3580,3580,12
20230626,112600,117463525,3580,3580,3580,3580,41
20230626,112500,117316745,3580,3580,3580,3580,0
20230626,112400,117316745,3580,3580,3580,3580,12
20230626,112300,117273785,3580,3580,3580,3580,69
20230626,112200,117026765,3580,3580,3580,3580,30
20230626,112100,116919365,3585,3585,3585,3585,0
20230626,112000,116919365,3585,3585,3585,3585,0
20230626,111900,116919365,3585,3585,3585,3585,0
20230626,111800,116919365,3585,3585,3585,3585,0
20230626,111700,116919365,3585,3585,3585,3585,0
20230626,111600,116919365,3585,3585,3585,3585,0
20230626,111500,116919365,3585,3585,3585,3585,0
20230626,111400,116919365,3585,3580,3585,3580,344
20230626,111300,115687345,3580,3580,3580,3580,1
20230626,111200,115683765,3585,3585,3585,3585,0
20230626,111100,115683765,3585,3585,3585,3585,1
20230626,111000,115680180,3580,3580,3580,3580,0
20230626,110900,115680180,3580,3580,3580,3580,15
20230626,110800,115626480,3580,3580,3580,3580,0
20230626,110700,115626480,3580,3580,3580,3580,51
20230626,110600,115443900,3580,3580,3580,3580,25
20230626,110500,115354400,3585,3585,3585,3585,2
20230626,110400,115347230,3580,3580,3580,3580,0
20230626,110300,115347230,3580,3580,3580,3580,0
20230626,110200,115347230,3580,3580,3580,3580,22
20230626,110100,115268470,3585,3585,3585,3585,140
20230626,110000,114766570,3585,3585,3585,3585,1
20230626,105900,114762985,3585,3585,3585,3585,0
20230626,105800,114762985,3585,3585,3585,3585,0
20230626,105700,114762985,3585,3585,3585,3585,10
20230626,105600,114727135,3585,3585,3585,3585,256
20230626,105500,113809375,3580,3580,3580,3580,0
20230626,105400,113809375,3580,3580,3580,3580,0
20230626,105300,113809375,3580,3585,3585,3580,4411
20230626,105200,98012935,3585,3590,3590,3585,131
20230626,105100,97543275,3590,3590,3590,3590,5
20230626,105000,97525325,3590,3590,3590,3590,1
20230626,104900,97521735,3590,3590,3590,3590,83
20230626,104800,97223765,3590,3590,3590,3590,0
20230626,104700,97223765,3590,3590,3590,3590,0
20230626,104600,97223765,3590,3590,3590,3590,218
20230626,104500,96441145,3590,3590,3590,3590,0
20230626,104400,96441145,3590,3590,3590,3590,757
20230626,104300,93723515,3585,3585,3585,3585,747
20230626,104200,91045520,3580,3580,3580,3580,0
20230626,104100,91045520,3580,3580,3580,3580,0
20230626,104000,91045520,3580,3580,3580,3580,0
20230626,103900,91045520,3580,3580,3580,3580,0
20230626,103800,91045520,3580,3580,3580,3580,0
20230626,103700,91045520,3580,3580,3585,3580,324
20230626,103600,89884100,3580,3580,3580,3580,18
20230626,103500,89819660,3580,3580,3580,3580,92
20230626,103400,89490300,3575,3580,3580,3575,26
20230626,103300,89397345,3580,3580,3580,3580,106
20230626,103200,89017865,3585,3585,3585,3585,10
20230626,103100,88982015,3585,3585,3585,3585,0
20230626,103000,88982015,3585,3575,3585,3575,2
20230626,102900,88974855,3585,3585,3585,3585,0
20230626,102800,88974855,3585,3585,3585,3585,21
20230626,102700,88899570,3585,3575,3585,3575,1583
20230626,102600,83235485,3570,3570,3570,3570,0
20230626,102500,83235485,3570,3570,3570,3570,66
20230626,102400,82999865,3570,3570,3570,3570,0
20230626,102300,82999865,3570,3570,3570,3570,0
20230626,102200,82999865,3570,3570,3570,3570,0
20230626,102100,82999865,3570,3570,3570,3570,606
20230626,102000,80836445,3570,3575,3575,3570,18
20230626,101900,80772125,3570,3570,3570,3570,1477
20230626,101800,75499235,3575,3575,3575,3575,263
20230626,101700,74559010,3575,3575,3575,3575,9
20230626,101600,74526835,3575,3575,3575,3575,0
20230626,101500,74526835,3575,3575,3575,3575,500
20230626,101400,72739335,3570,3570,3570,3570,0
20230626,101300,72739335,3570,3570,3570,3570,952
20230626,101200,69340695,3565,3570,3570,3565,159
20230626,101100,68773805,3570,3570,3570,3570,24
20230626,101000,68688125,3570,3570,3570,3570,93
20230626,100900,68356115,3575,3575,3575,3575,110
20230626,100800,67962865,3575,3575,3575,3575,6
20230626,100700,67941415,3565,3565,3565,3565,0
20230626,100600,67941415,3565,3565,3570,3565,8729
20230626,100500,36790585,3565,3565,3565,3565,198
20230626,100400,36084715,3565,3565,3565,3565,20
20230626,100300,36013415,3570,3575,3575,3570,360
20230626,100200,34727115,3570,3570,3570,3570,0
20230626,100100,34727115,3570,3570,3570,3570,92
20230626,100000,34398675,3570,3570,3570,3570,0
20230626,095900,34398675,3570,3570,3570,3570,1
20230626,095800,34395105,3570,3570,3570,3570,1
20230626,095700,34391535,3570,3570,3570,3570,10
20230626,095600,34355835,3570,3570,3570,3570,1
20230626,095500,34352265,3570,3570,3570,3570,2
20230626,095400,34345125,3565,3570,3570,3565,213
20230626,095300,33585530,3570,3570,3570,3570,0
20230626,095200,33585530,3570,3570,3570,3570,13
20230626,095100,33539120,3570,3570,3570,3570,10
20230626,095000,33503420,3575,3575,3580,3575,242
20230626,094900,32637770,3575,3575,3575,3575,860
20230626,094800,29563270,3565,3565,3565,3565,5
20230626,094700,29545445,3565,3565,3565,3565,5
20230626,094600,29527620,3565,3565,3565,3565,206
20230626,094500,28793230,3560,3560,3560,3560,0
20230626,094400,28793230,3560,3560,3560,3560,2
20230626,094300,28786110,3555,3555,3555,3555,0
20230626,094200,28786110,3555,3555,3565,3555,65
20230626,094100,28555025,3555,3565,3565,3555,501
20230626,094000,26773955,3565,3560,3565,3560,6
20230626,093900,26752590,3560,3555,3560,3555,147
20230626,093800,26229915,3565,3565,3565,3555,4
20230626,093700,26215665,3565,3565,3565,3565,6
20230626,093600,26194275,3565,3565,3565,3565,1
20230626,093500,26190710,3565,3565,3565,3565,5
20230626,093400,26172885,3565,3560,3565,3560,14
20230626,093300,26123015,3560,3560,3560,3555,146
20230626,093200,25603970,3555,3555,3555,3555,30
20230626,093100,25497320,3550,3550,3550,3550,37
20230626,093000,25365970,3555,3545,3555,3545,158
20230626,092900,24805840,3550,3560,3560,3550,1524
20230626,092800,19392825,3555,3555,3555,3555,0
20230626,092700,19392825,3555,3555,3555,3555,0
20230626,092600,19392825,3555,3555,3555,3555,131
20230626,092500,18927120,3555,3560,3565,3555,690
20230626,092400,16473605,3560,3560,3560,3560,0
20230626,092300,16473605,3560,3560,3560,3560,65
20230626,092200,16242205,3560,3555,3560,3555,304
20230626,092100,15160485,3555,3555,3555,3555,141
20230626,092000,14659230,3555,3555,3555,3555,101
20230626,091900,14300175,3550,3555,3555,3550,195
20230626,091800,13607785,3555,3555,3555,3555,101
20230626,091700,13248730,3550,3555,3555,3550,7
20230626,091600,13223860,3555,3555,3555,3555,450
20230626,091500,11624110,3555,3555,3555,3555,50
20230626,091400,11446360,3555,3555,3555,3555,57
20230626,091300,11243725,3560,3560,3560,3560,17
20230626,091200,11183205,3555,3555,3555,3555,111
20230626,091100,10788600,3555,3555,3555,3555,10
20230626,091000,10753050,3555,3555,3555,3555,48
20230626,090900,10582410,3550,3550,3550,3550,93
20230626,090800,10252260,3550,3550,3550,3550,28
20230626,090700,10152860,3550,3550,3550,3545,146
20230626,090600,9634565,3550,3555,3555,3550,944
20230626,090500,6282470,3555,3560,3560,3555,315
20230626,090400,5161155,3560,3560,3560,3560,118
20230626,090300,4741075,3565,3570,3570,3565,401
20230626,090200,3310965,3570,3575,3575,3570,40
20230626,090100,3168140,3575,3575,3575,3575,1
20230626,090000,3164565,3575,3580,3580,3575,884