KissMeData/088260/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194300,146910350,5270,5270,5270,5270,440
20230626,194200,146910350,5270,5270,5270,5270,0
20230626,194100,146910350,5270,5270,5270,5270,0
20230626,194000,146910350,5270,5270,5270,5270,0
20230626,193900,146910350,5270,5270,5270,5270,0
20230626,193800,146910350,5270,5270,5270,5270,0
20230626,193700,146910350,5270,5270,5270,5270,0
20230626,193600,146910350,5270,5270,5270,5270,0
20230626,193500,146910350,5270,5270,5270,5270,0
20230626,193400,146910350,5270,5270,5270,5270,0
20230626,193300,146910350,5270,5270,5270,5270,0
20230626,193200,146910350,5270,5270,5270,5270,0
20230626,193100,146910350,5270,5270,5270,5270,0
20230626,193000,146910350,5270,5270,5270,5270,0
20230626,192900,146910350,5270,5270,5270,5270,0
20230626,192800,146910350,5270,5270,5270,5270,0
20230626,192700,146910350,5270,5270,5270,5270,0
20230626,192600,146910350,5270,5270,5270,5270,0
20230626,192500,146910350,5270,5270,5270,5270,0
20230626,192400,146910350,5270,5270,5270,5270,0
20230626,192300,146910350,5270,5270,5270,5270,0
20230626,192200,146910350,5270,5270,5270,5270,0
20230626,192100,146910350,5270,5270,5270,5270,0
20230626,192000,146910350,5270,5270,5270,5270,0
20230626,191900,146910350,5270,5270,5270,5270,0
20230626,191800,146910350,5270,5270,5270,5270,0
20230626,191700,146910350,5270,5270,5270,5270,0
20230626,191600,146910350,5270,5270,5270,5270,0
20230626,191500,146910350,5270,5270,5270,5270,0
20230626,191400,146910350,5270,5270,5270,5270,0
20230626,191300,146910350,5270,5270,5270,5270,440
20230626,191200,146910350,5270,5270,5270,5270,0
20230626,191100,146910350,5270,5270,5270,5270,0
20230626,191000,146910350,5270,5270,5270,5270,0
20230626,190900,146910350,5270,5270,5270,5270,0
20230626,190800,146910350,5270,5270,5270,5270,0
20230626,190700,146910350,5270,5270,5270,5270,0
20230626,190600,146910350,5270,5270,5270,5270,0
20230626,190500,146910350,5270,5270,5270,5270,0
20230626,190400,146910350,5270,5270,5270,5270,0
20230626,190300,146910350,5270,5270,5270,5270,0
20230626,190200,146910350,5270,5270,5270,5270,0
20230626,190100,146910350,5270,5270,5270,5270,0
20230626,190000,146910350,5270,5270,5270,5270,0
20230626,185900,146910350,5270,5270,5270,5270,0
20230626,185800,146910350,5270,5270,5270,5270,0
20230626,185700,146910350,5270,5270,5270,5270,0
20230626,185600,146910350,5270,5270,5270,5270,0
20230626,185500,146910350,5270,5270,5270,5270,0
20230626,185400,146910350,5270,5270,5270,5270,0
20230626,185300,146910350,5270,5270,5270,5270,0
20230626,185200,146910350,5270,5270,5270,5270,0
20230626,185100,146910350,5270,5270,5270,5270,0
20230626,185000,146910350,5270,5270,5270,5270,0
20230626,184900,146910350,5270,5270,5270,5270,0
20230626,184800,146910350,5270,5270,5270,5270,0
20230626,184700,146910350,5270,5270,5270,5270,0
20230626,184600,146910350,5270,5270,5270,5270,0
20230626,184500,146910350,5270,5270,5270,5270,0
20230626,184400,146910350,5270,5270,5270,5270,0
20230626,184300,146910350,5270,5270,5270,5270,440
20230626,184200,146910350,5270,5270,5270,5270,0
20230626,184100,146910350,5270,5270,5270,5270,0
20230626,184000,146910350,5270,5270,5270,5270,0
20230626,183900,146910350,5270,5270,5270,5270,0
20230626,183800,146910350,5270,5270,5270,5270,0
20230626,183700,146910350,5270,5270,5270,5270,0
20230626,183600,146910350,5270,5270,5270,5270,0
20230626,183500,146910350,5270,5270,5270,5270,0
20230626,183400,146910350,5270,5270,5270,5270,0
20230626,183300,146910350,5270,5270,5270,5270,0
20230626,183200,146910350,5270,5270,5270,5270,0
20230626,183100,146910350,5270,5270,5270,5270,0
20230626,183000,146910350,5270,5270,5270,5270,0
20230626,182900,146910350,5270,5270,5270,5270,0
20230626,182800,146910350,5270,5270,5270,5270,0
20230626,182700,146910350,5270,5270,5270,5270,0
20230626,182600,146910350,5270,5270,5270,5270,0
20230626,182500,146910350,5270,5270,5270,5270,0
20230626,182400,146910350,5270,5270,5270,5270,0
20230626,182300,146910350,5270,5270,5270,5270,0
20230626,182200,146910350,5270,5270,5270,5270,0
20230626,182100,146910350,5270,5270,5270,5270,0
20230626,182000,146910350,5270,5270,5270,5270,0
20230626,181900,146910350,5270,5270,5270,5270,0
20230626,181800,146910350,5270,5270,5270,5270,0
20230626,181700,146910350,5270,5270,5270,5270,0
20230626,181600,146910350,5270,5270,5270,5270,0
20230626,181500,146910350,5270,5270,5270,5270,0
20230626,181400,146910350,5270,5270,5270,5270,0
20230626,181300,146910350,5270,5270,5270,5270,440
20230626,181200,146910350,5270,5270,5270,5270,0
20230626,181100,146910350,5270,5270,5270,5270,0
20230626,181000,146910350,5270,5270,5270,5270,0
20230626,180900,146910350,5270,5270,5270,5270,0
20230626,180800,146910350,5270,5270,5270,5270,0
20230626,180700,146910350,5270,5270,5270,5270,0
20230626,180600,146910350,5270,5270,5270,5270,0
20230626,180500,146910350,5270,5270,5270,5270,0
20230626,180400,146910350,5270,5270,5270,5270,0
20230626,180300,146910350,5270,5270,5270,5270,0
20230626,180200,146910350,5270,5270,5270,5270,0
20230626,180100,146910350,5270,5270,5270,5270,0
20230626,180000,146910350,5270,5270,5270,5270,0
20230626,175900,146910350,5270,5270,5270,5270,0
20230626,175800,146910350,5270,5270,5270,5270,0
20230626,175700,146910350,5270,5270,5270,5270,0
20230626,175600,146910350,5270,5270,5270,5270,0
20230626,175500,146910350,5270,5270,5270,5270,0
20230626,175400,146910350,5270,5270,5270,5270,0
20230626,175300,146910350,5270,5270,5270,5270,0
20230626,175200,146910350,5270,5270,5270,5270,0
20230626,175100,146910350,5270,5270,5270,5270,0
20230626,175000,146910350,5270,5270,5270,5270,0
20230626,174900,146910350,5270,5270,5270,5270,0
20230626,174800,146910350,5270,5270,5270,5270,0
20230626,174700,146910350,5270,5270,5270,5270,0
20230626,174600,146910350,5270,5270,5270,5270,0
20230626,174500,146910350,5270,5270,5270,5270,0
20230626,174400,146910350,5270,5270,5270,5270,0
20230626,174300,146910350,5270,5270,5270,5270,440
20230626,174200,146910350,5270,5270,5270,5270,0
20230626,174100,146910350,5270,5270,5270,5270,0
20230626,174000,146910350,5270,5270,5270,5270,0
20230626,173900,146910350,5270,5270,5270,5270,0
20230626,173800,146910350,5270,5270,5270,5270,0
20230626,173700,146910350,5270,5270,5270,5270,0
20230626,173600,146910350,5270,5270,5270,5270,0
20230626,173500,146910350,5270,5270,5270,5270,0
20230626,173400,146910350,5270,5270,5270,5270,0
20230626,173300,146910350,5270,5270,5270,5270,0
20230626,173200,146910350,5270,5270,5270,5270,0
20230626,173100,146910350,5270,5270,5270,5270,0
20230626,173000,146910350,5270,5270,5270,5270,0
20230626,172900,146910350,5270,5270,5270,5270,0
20230626,172800,146910350,5270,5270,5270,5270,0
20230626,172700,146910350,5270,5270,5270,5270,0
20230626,172600,146910350,5270,5270,5270,5270,0
20230626,172500,146910350,5270,5270,5270,5270,0
20230626,172400,146910350,5270,5270,5270,5270,0
20230626,172300,146910350,5270,5270,5270,5270,0
20230626,172200,146910350,5270,5270,5270,5270,0
20230626,172100,146910350,5270,5270,5270,5270,0
20230626,172000,146910350,5270,5270,5270,5270,0
20230626,171900,146910350,5270,5270,5270,5270,0
20230626,171800,146910350,5270,5270,5270,5270,0
20230626,171700,146910350,5270,5270,5270,5270,0
20230626,171600,146910350,5270,5270,5270,5270,0
20230626,171500,146910350,5270,5270,5270,5270,0
20230626,171400,146910350,5270,5270,5270,5270,0
20230626,171300,146910350,5270,5270,5270,5270,440
20230626,171200,146910350,5270,5270,5270,5270,0
20230626,171100,146910350,5270,5270,5270,5270,0
20230626,171000,146910350,5270,5270,5270,5270,0
20230626,170900,146910350,5270,5270,5270,5270,0
20230626,170800,146910350,5270,5270,5270,5270,0
20230626,170700,146910350,5270,5270,5270,5270,0
20230626,170600,146910350,5270,5270,5270,5270,0
20230626,170500,146910350,5270,5270,5270,5270,0
20230626,170400,146910350,5270,5270,5270,5270,0
20230626,170300,146910350,5270,5270,5270,5270,0
20230626,170200,146910350,5270,5270,5270,5270,0
20230626,170100,146910350,5270,5270,5270,5270,0
20230626,170000,146910350,5270,5270,5270,5270,0
20230626,165900,146910350,5270,5270,5270,5270,0
20230626,165800,146910350,5270,5270,5270,5270,0
20230626,165700,146910350,5270,5270,5270,5270,0
20230626,165600,146910350,5270,5270,5270,5270,0
20230626,165500,146910350,5270,5270,5270,5270,0
20230626,165400,146910350,5270,5270,5270,5270,0
20230626,165300,146910350,5270,5270,5270,5270,0
20230626,165200,146910350,5270,5270,5270,5270,0
20230626,165100,146910350,5270,5270,5270,5270,0
20230626,165000,146910350,5270,5270,5270,5270,0
20230626,164900,146910350,5270,5270,5270,5270,0
20230626,164800,146910350,5270,5270,5270,5270,0
20230626,164700,146910350,5270,5270,5270,5270,0
20230626,164600,146910350,5270,5270,5270,5270,0
20230626,164500,146910350,5270,5270,5270,5270,0
20230626,164400,146910350,5270,5270,5270,5270,0
20230626,164300,146910350,5270,5270,5270,5270,440
20230626,164200,146910350,5270,5270,5270,5270,0
20230626,164100,146910350,5270,5270,5270,5270,0
20230626,164000,146910350,5270,5270,5270,5270,0
20230626,163900,146910350,5270,5270,5270,5270,0
20230626,163800,146910350,5270,5270,5270,5270,0
20230626,163700,146910350,5270,5270,5270,5270,0
20230626,163600,146910350,5270,5270,5270,5270,0
20230626,163500,146910350,5270,5270,5270,5270,0
20230626,163400,146910350,5270,5270,5270,5270,0
20230626,163300,146910350,5270,5270,5270,5270,0
20230626,163200,146910350,5270,5270,5270,5270,0
20230626,163100,146910350,5270,5270,5270,5270,0
20230626,163000,146910350,5270,5270,5270,5270,0
20230626,162900,146910350,5270,5270,5270,5270,0
20230626,162800,146910350,5270,5270,5270,5270,0
20230626,162700,146910350,5270,5270,5270,5270,0
20230626,162600,146910350,5270,5270,5270,5270,0
20230626,162500,146910350,5270,5270,5270,5270,0
20230626,162400,146910350,5270,5270,5270,5270,0
20230626,162300,146910350,5270,5270,5270,5270,0
20230626,162200,146910350,5270,5270,5270,5270,0
20230626,162100,146910350,5270,5270,5270,5270,0
20230626,162000,146910350,5270,5270,5270,5270,0
20230626,161900,146910350,5270,5270,5270,5270,0
20230626,161800,146910350,5270,5270,5270,5270,0
20230626,161700,146910350,5270,5270,5270,5270,0
20230626,161600,146910350,5270,5270,5270,5270,0
20230626,161500,146910350,5270,5270,5270,5270,0
20230626,161400,146910350,5270,5270,5270,5270,0
20230626,161300,146910350,5270,5270,5270,5270,440
20230626,161200,146910350,5270,5270,5270,5270,0
20230626,161100,146910350,5270,5270,5270,5270,0
20230626,161000,146910350,5270,5270,5270,5270,0
20230626,160900,146910350,5270,5270,5270,5270,0
20230626,160800,146910350,5270,5270,5270,5270,0
20230626,160700,146910350,5270,5270,5270,5270,0
20230626,160600,146910350,5270,5270,5270,5270,0
20230626,160500,146910350,5270,5270,5270,5270,0
20230626,160400,146910350,5270,5270,5270,5270,0
20230626,160300,146910350,5270,5270,5270,5270,0
20230626,160200,146910350,5270,5270,5270,5270,0
20230626,160100,146910350,5270,5270,5270,5270,0
20230626,160000,146910350,5270,5270,5270,5270,0
20230626,155900,146910350,5270,5270,5270,5270,0
20230626,155800,146910350,5270,5270,5270,5270,0
20230626,155700,146910350,5270,5270,5270,5270,0
20230626,155600,146910350,5270,5270,5270,5270,0
20230626,155500,146910350,5270,5270,5270,5270,0
20230626,155400,146910350,5270,5270,5270,5270,0
20230626,155300,146910350,5270,5270,5270,5270,0
20230626,155200,146910350,5270,5270,5270,5270,0
20230626,155100,146910350,5270,5270,5270,5270,0
20230626,155000,146910350,5270,5270,5270,5270,0
20230626,154900,146910350,5270,5270,5270,5270,0
20230626,154800,146910350,5270,5270,5270,5270,0
20230626,154700,146910350,5270,5270,5270,5270,0
20230626,154600,146910350,5270,5270,5270,5270,0
20230626,154500,146910350,5270,5270,5270,5270,0
20230626,154400,146910350,5270,5270,5270,5270,0
20230626,154300,146910350,5270,5270,5270,5270,440
20230626,154200,146910350,5270,5270,5270,5270,0
20230626,154100,146910350,5270,5270,5270,5270,0
20230626,154000,146910350,5270,5270,5270,5270,0
20230626,153900,146910350,5270,5270,5270,5270,0
20230626,153800,146910350,5270,5270,5270,5270,0
20230626,153700,146910350,5270,5270,5270,5270,0
20230626,153600,146910350,5270,5270,5270,5270,0
20230626,153500,146910350,5270,5270,5270,5270,0
20230626,153400,146910350,5270,5270,5270,5270,0
20230626,153300,146910350,5270,5270,5270,5270,0
20230626,153200,146910350,5270,5270,5270,5270,0
20230626,153100,146910350,5270,5270,5270,5270,0
20230626,153000,146910350,5270,5270,5270,5270,440
20230626,152900,144591550,5250,5250,5250,5250,0
20230626,152800,144591550,5250,5250,5250,5250,0
20230626,152700,144591550,5250,5250,5250,5250,0
20230626,152600,144591550,5250,5250,5250,5250,0
20230626,152500,144591550,5250,5250,5250,5250,0
20230626,152400,144591550,5250,5250,5250,5250,0
20230626,152300,144591550,5250,5250,5250,5250,0
20230626,152200,144591550,5250,5250,5250,5250,0
20230626,152100,144591550,5250,5250,5250,5250,0
20230626,152000,144591550,5250,5250,5250,5250,0
20230626,151900,144591550,5250,5250,5250,5250,2
20230626,151800,144581050,5240,5250,5250,5240,43
20230626,151700,144355650,5250,5260,5280,5250,77
20230626,151600,143949860,5260,5250,5260,5240,107
20230626,151500,143387660,5260,5260,5260,5260,73
20230626,151400,143003680,5270,5270,5270,5260,253
20230626,151300,141670670,5280,5260,5280,5260,90
20230626,151200,141196070,5280,5260,5280,5260,90
20230626,151100,140721470,5280,5260,5280,5260,90
20230626,151000,140246870,5280,5260,5280,5260,71
20230626,150900,139872210,5260,5280,5280,5260,79
20230626,150800,139455470,5280,5260,5280,5260,106
20230626,150700,138896710,5260,5280,5280,5260,74
20230626,150600,138506270,5280,5270,5280,5270,120
20230626,150500,137873270,5270,5280,5280,5270,89
20230626,150400,137403640,5280,5280,5280,5270,150
20230626,150300,136611940,5270,5240,5270,5240,31
20230626,150200,136449470,5270,5270,5270,5250,224
20230626,150100,135269590,5270,5260,5270,5260,90
20230626,150000,134795590,5270,5260,5270,5260,140
20230626,145900,134058590,5260,5250,5260,5250,90
20230626,145800,133585490,5260,5260,5260,5250,150
20230626,145700,132796790,5260,5260,5260,5260,126
20230626,145600,132134030,5270,5260,5270,5260,150
20230626,145500,131343830,5270,5260,5270,5260,90
20230626,145400,130869830,5270,5270,5270,5270,120
20230626,145300,130237430,5260,5270,5270,5260,90
20230626,145200,129763430,5260,5260,5270,5260,160
20230626,145100,128921230,5250,5260,5260,5250,90
20230626,145000,128448130,5260,5260,5260,5250,150
20230626,144900,127659430,5260,5260,5260,5250,92
20230626,144800,127175810,5260,5260,5260,5250,150
20230626,144700,126387110,5250,5260,5260,5250,90
20230626,144600,125914010,5260,5260,5260,5250,150
20230626,144500,125125310,5250,5250,5250,5240,79
20230626,144400,124710860,5250,5250,5250,5240,150
20230626,144300,123923660,5250,5240,5250,5240,90
20230626,144200,123451460,5250,5260,5260,5240,362
20230626,144100,121550660,5260,5250,5260,5250,331
20230626,144000,119812310,5250,5250,5250,5240,1150
20230626,143900,113775110,5250,5240,5250,5240,90
20230626,143800,113302910,5250,5250,5250,5250,120
20230626,143700,112672910,5240,5260,5260,5240,307
20230626,143600,111060860,5250,5260,5260,5250,150
20230626,143500,110272160,5250,5260,5260,5250,90
20230626,143400,109799060,5250,5260,5260,5250,150
20230626,143300,109010360,5250,5260,5260,5250,90
20230626,143200,108537260,5260,5260,5260,5250,150
20230626,143100,107748560,5250,5260,5260,5250,90
20230626,143000,107275460,5260,5260,5260,5250,150
20230626,142900,106486760,5250,5260,5260,5250,90
20230626,142800,106013660,5250,5250,5250,5240,445
20230626,142700,103677710,5250,5240,5250,5240,90
20230626,142600,103205510,5250,5240,5250,5240,90
20230626,142500,102733310,5250,5240,5250,5240,150
20230626,142400,101946110,5250,5240,5250,5240,90
20230626,142300,101473910,5250,5240,5250,5240,150
20230626,142200,100686710,5250,5240,5250,5240,90
20230626,142100,100214510,5250,5240,5250,5240,150
20230626,142000,99427310,5250,5250,5250,5250,60
20230626,141900,99112310,5240,5250,5250,5240,150
20230626,141800,98325110,5240,5250,5250,5240,91
20230626,141700,97847660,5250,5240,5250,5240,952
20230626,141600,92858580,5230,5240,5240,5230,262
20230626,141500,91486000,5240,5240,5240,5230,168
20230626,141400,90605980,5230,5230,5240,5230,133
20230626,141300,89909790,5240,5240,5240,5230,150
20230626,141200,89124090,5230,5240,5240,5230,90
20230626,141100,88652790,5240,5240,5240,5230,150
20230626,141000,87867090,5240,5230,5240,5230,90
20230626,140900,87395790,5230,5230,5230,5230,30
20230626,140800,87238890,5230,5230,5230,5230,30
20230626,140700,87081990,5230,5230,5230,5230,30
20230626,140600,86925090,5230,5240,5240,5230,31
20230626,140500,86762950,5230,5230,5230,5230,30
20230626,140400,86606050,5230,5230,5230,5230,30
20230626,140300,86449150,5230,5230,5230,5230,30
20230626,140200,86292250,5230,5230,5230,5230,30
20230626,140100,86135350,5230,5230,5230,5230,30
20230626,140000,85978450,5230,5230,5230,5230,30
20230626,135900,85821550,5230,5230,5230,5230,0
20230626,135800,85821550,5230,5230,5230,5230,30
20230626,135700,85664650,5230,5240,5240,5230,877
20230626,135600,81069470,5240,5240,5240,5240,30
20230626,135500,80912270,5240,5250,5250,5240,50
20230626,135400,80650070,5240,5240,5240,5240,30
20230626,135300,80492870,5240,5240,5240,5240,30
20230626,135200,80335670,5240,5240,5240,5240,30
20230626,135100,80178470,5240,5240,5240,5240,30
20230626,135000,80021270,5240,5240,5240,5240,30
20230626,134900,79864070,5240,5240,5240,5240,30
20230626,134800,79706870,5240,5240,5240,5240,30
20230626,134700,79549670,5240,5240,5240,5240,30
20230626,134600,79392470,5240,5240,5240,5240,30
20230626,134500,79235270,5240,5240,5240,5240,30
20230626,134400,79078070,5240,5240,5240,5240,30
20230626,134300,78920870,5240,5240,5240,5240,30
20230626,134200,78763670,5240,5240,5240,5240,30
20230626,134100,78606470,5240,5240,5240,5240,33
20230626,134000,78433550,5240,5240,5240,5240,30
20230626,133900,78276350,5240,5240,5240,5240,30
20230626,133800,78119150,5240,5240,5240,5240,0
20230626,133700,78119150,5240,5240,5240,5240,30
20230626,133600,77961950,5240,5240,5240,5240,30
20230626,133500,77804750,5240,5240,5240,5240,30
20230626,133400,77647550,5240,5240,5240,5240,30
20230626,133300,77490350,5240,5240,5240,5240,30
20230626,133200,77333150,5240,5240,5240,5240,0
20230626,133100,77333150,5240,5240,5240,5240,0
20230626,133000,77333150,5240,5240,5240,5240,0
20230626,132900,77333150,5240,5240,5240,5240,0
20230626,132800,77333150,5240,5240,5240,5240,0
20230626,132700,77333150,5240,5240,5240,5240,0
20230626,132600,77333150,5240,5240,5240,5240,0
20230626,132500,77333150,5240,5240,5240,5240,0
20230626,132400,77333150,5240,5240,5240,5240,429
20230626,132300,75085190,5240,5240,5240,5240,18
20230626,132200,74990870,5240,5240,5240,5240,53
20230626,132100,74713150,5240,5240,5240,5240,33
20230626,132000,74540230,5240,5240,5240,5240,1017
20230626,131900,69211150,5240,5240,5240,5240,50
20230626,131800,68949150,5240,5240,5240,5240,17
20230626,131700,68860070,5240,5240,5240,5240,0
20230626,131600,68860070,5240,5240,5240,5240,0
20230626,131500,68860070,5240,5240,5240,5240,0
20230626,131400,68860070,5240,5240,5240,5240,0
20230626,131300,68860070,5240,5240,5240,5240,0
20230626,131200,68860070,5240,5240,5240,5240,0
20230626,131100,68860070,5240,5240,5240,5240,0
20230626,131000,68860070,5240,5240,5240,5240,0
20230626,130900,68860070,5240,5240,5240,5240,0
20230626,130800,68860070,5240,5240,5240,5240,0
20230626,130700,68860070,5240,5240,5240,5240,383
20230626,130600,66853150,5230,5230,5230,5230,14
20230626,130500,66779930,5240,5240,5240,5240,0
20230626,130400,66779930,5240,5240,5240,5240,0
20230626,130300,66779930,5240,5240,5240,5240,0
20230626,130200,66779930,5240,5240,5240,5240,0
20230626,130100,66779930,5240,5240,5240,5240,5
20230626,130000,66753730,5240,5240,5240,5240,0
20230626,125900,66753730,5240,5240,5240,5240,36
20230626,125800,66565090,5240,5240,5240,5240,0
20230626,125700,66565090,5240,5240,5240,5240,0
20230626,125600,66565090,5240,5240,5240,5240,0
20230626,125500,66565090,5240,5240,5240,5240,0
20230626,125400,66565090,5240,5240,5240,5240,56
20230626,125300,66271650,5240,5240,5240,5240,0
20230626,125200,66271650,5240,5240,5240,5240,0
20230626,125100,66271650,5240,5240,5240,5240,0
20230626,125000,66271650,5240,5240,5240,5240,55
20230626,124900,65983450,5250,5250,5250,5250,0
20230626,124800,65983450,5250,5250,5250,5250,0
20230626,124700,65983450,5250,5250,5250,5250,1
20230626,124600,65978200,5240,5240,5240,5240,0
20230626,124500,65978200,5240,5240,5240,5240,56
20230626,124400,65684760,5240,5240,5240,5240,0
20230626,124300,65684760,5240,5240,5240,5240,0
20230626,124200,65684760,5240,5240,5240,5240,0
20230626,124100,65684760,5240,5240,5240,5240,56
20230626,124000,65391320,5250,5250,5250,5250,2
20230626,123900,65380820,5240,5240,5240,5240,0
20230626,123800,65380820,5240,5240,5240,5240,0
20230626,123700,65380820,5240,5240,5240,5240,0
20230626,123600,65380820,5240,5240,5240,5240,55
20230626,123500,65092620,5240,5240,5240,5240,0
20230626,123400,65092620,5240,5240,5240,5240,0
20230626,123300,65092620,5240,5240,5240,5240,0
20230626,123200,65092620,5240,5240,5240,5240,57
20230626,123100,64793940,5240,5240,5240,5240,0
20230626,123000,64793940,5240,5240,5240,5240,0
20230626,122900,64793940,5240,5240,5240,5240,0
20230626,122800,64793940,5240,5240,5240,5240,56
20230626,122700,64500500,5240,5240,5240,5240,0
20230626,122600,64500500,5240,5240,5240,5240,0
20230626,122500,64500500,5240,5240,5240,5240,0
20230626,122400,64500500,5240,5240,5240,5240,0
20230626,122300,64500500,5240,5250,5250,5240,56
20230626,122200,64207050,5240,5240,5240,5240,20
20230626,122100,64102250,5250,5250,5250,5250,0
20230626,122000,64102250,5250,5250,5250,5250,0
20230626,121900,64102250,5250,5240,5250,5240,57
20230626,121800,63803550,5240,5240,5240,5240,0
20230626,121700,63803550,5240,5240,5240,5240,0
20230626,121600,63803550,5240,5240,5240,5240,0
20230626,121500,63803550,5240,5240,5240,5240,0
20230626,121400,63803550,5240,5240,5240,5240,56
20230626,121300,63510110,5240,5240,5240,5240,18
20230626,121200,63415790,5240,5240,5240,5240,2
20230626,121100,63405310,5230,5230,5230,5230,0
20230626,121000,63405310,5230,5230,5230,5230,56
20230626,120900,63112430,5240,5240,5240,5240,1
20230626,120800,63107190,5240,5240,5240,5240,0
20230626,120700,63107190,5240,5240,5240,5240,17
20230626,120600,63018110,5240,5240,5240,5240,2
20230626,120500,63007630,5230,5230,5230,5230,56
20230626,120400,62714750,5240,5240,5240,5240,0
20230626,120300,62714750,5240,5240,5240,5240,0
20230626,120200,62714750,5240,5240,5240,5240,150
20230626,120100,61928750,5230,5230,5230,5230,56
20230626,120000,61635870,5230,5230,5230,5230,0
20230626,115900,61635870,5230,5230,5230,5230,0
20230626,115800,61635870,5230,5230,5230,5230,0
20230626,115700,61635870,5230,5230,5230,5230,55
20230626,115600,61348220,5230,5230,5230,5230,0
20230626,115500,61348220,5230,5230,5230,5230,0
20230626,115400,61348220,5230,5230,5230,5230,0
20230626,115300,61348220,5230,5230,5230,5230,0
20230626,115200,61348220,5230,5230,5230,5230,56
20230626,115100,61055340,5230,5230,5230,5230,0
20230626,115000,61055340,5230,5230,5230,5230,0
20230626,114900,61055340,5230,5230,5230,5230,0
20230626,114800,61055340,5230,5240,5240,5230,74
20230626,114700,60668140,5230,5230,5230,5230,0
20230626,114600,60668140,5230,5230,5230,5230,0
20230626,114500,60668140,5230,5230,5230,5230,0
20230626,114400,60668140,5230,5230,5230,5230,0
20230626,114300,60668140,5230,5230,5230,5230,55
20230626,114200,60380490,5230,5230,5230,5230,0
20230626,114100,60380490,5230,5230,5230,5230,0
20230626,114000,60380490,5230,5230,5230,5230,0
20230626,113900,60380490,5230,5230,5230,5230,55
20230626,113800,60092840,5240,5240,5240,5240,0
20230626,113700,60092840,5240,5240,5240,5240,5
20230626,113600,60066640,5240,5240,5240,5240,0
20230626,113500,60066640,5240,5230,5240,5230,57
20230626,113400,59768520,5230,5230,5230,5230,0
20230626,113300,59768520,5230,5230,5230,5230,0
20230626,113200,59768520,5230,5230,5230,5230,0
20230626,113100,59768520,5230,5230,5230,5230,0
20230626,113000,59768520,5230,5230,5230,5230,55
20230626,112900,59480870,5240,5240,5240,5240,0
20230626,112800,59480870,5240,5240,5240,5240,1
20230626,112700,59475630,5240,5240,5240,5240,300
20230626,112600,57903630,5240,5230,5240,5230,195
20230626,112500,56882390,5230,5230,5230,5230,0
20230626,112400,56882390,5230,5230,5230,5230,0
20230626,112300,56882390,5230,5230,5230,5230,0
20230626,112200,56882390,5230,5230,5230,5230,0
20230626,112100,56882390,5230,5230,5230,5230,55
20230626,112000,56594740,5230,5230,5230,5230,0
20230626,111900,56594740,5230,5230,5230,5230,0
20230626,111800,56594740,5230,5230,5230,5230,0
20230626,111700,56594740,5230,5230,5230,5230,56
20230626,111600,56301860,5230,5230,5230,5230,0
20230626,111500,56301860,5230,5230,5230,5230,0
20230626,111400,56301860,5230,5230,5230,5230,0
20230626,111300,56301860,5230,5230,5230,5230,0
20230626,111200,56301860,5230,5230,5230,5230,55
20230626,111100,56014210,5240,5240,5240,5240,0
20230626,111000,56014210,5240,5240,5240,5240,0
20230626,110900,56014210,5240,5240,5240,5240,12
20230626,110800,55951330,5230,5230,5230,5230,56
20230626,110700,55658450,5230,5230,5230,5230,0
20230626,110600,55658450,5230,5230,5230,5230,0
20230626,110500,55658450,5230,5230,5230,5230,19
20230626,110400,55559080,5220,5220,5220,5220,56
20230626,110300,55266760,5220,5220,5220,5220,160
20230626,110200,54431560,5230,5240,5240,5230,88
20230626,110100,53971250,5230,5230,5230,5230,0
20230626,110000,53971250,5230,5230,5230,5230,0
20230626,105900,53971250,5230,5240,5240,5230,192
20230626,105800,52965720,5240,5240,5240,5240,101
20230626,105700,52436480,5240,5240,5240,5240,0
20230626,105600,52436480,5240,5240,5240,5240,129
20230626,105500,51760520,5230,5240,5240,5230,57
20230626,105400,51462400,5240,5240,5240,5240,19
20230626,105300,51362840,5240,5240,5240,5240,0
20230626,105200,51362840,5240,5240,5240,5240,2
20230626,105100,51352360,5230,5230,5230,5230,0
20230626,105000,51352360,5230,5230,5230,5230,56
20230626,104900,51059480,5240,5240,5240,5240,0
20230626,104800,51059480,5240,5240,5240,5240,0
20230626,104700,51059480,5240,5240,5240,5240,0
20230626,104600,51059480,5240,5230,5240,5220,107
20230626,104500,50499950,5230,5230,5230,5230,200
20230626,104400,49453950,5230,5230,5230,5230,20
20230626,104300,49349350,5230,5230,5230,5230,2
20230626,104200,49338890,5230,5230,5240,5230,2331
20230626,104100,37147740,5240,5240,5240,5240,0
20230626,104000,37147740,5240,5240,5240,5240,0
20230626,103900,37147740,5240,5240,5240,5240,104
20230626,103800,36602780,5240,5240,5240,5240,2
20230626,103700,36592300,5230,5230,5230,5230,56
20230626,103600,36299420,5240,5240,5240,5240,0
20230626,103500,36299420,5240,5240,5240,5240,20
20230626,103400,36194620,5240,5240,5240,5240,0
20230626,103300,36194620,5240,5230,5240,5230,90
20230626,103200,35723580,5240,5240,5240,5240,2
20230626,103100,35713100,5240,5240,5240,5240,102
20230626,103000,35178620,5240,5240,5240,5240,0
20230626,102900,35178620,5240,5240,5240,5240,12
20230626,102800,35115740,5230,5240,5240,5230,57
20230626,102700,34817610,5230,5230,5230,5230,0
20230626,102600,34817610,5230,5230,5230,5230,0
20230626,102500,34817610,5230,5230,5230,5230,0
20230626,102400,34817610,5230,5230,5230,5230,56
20230626,102300,34524730,5230,5230,5230,5230,0
20230626,102200,34524730,5230,5230,5230,5230,82
20230626,102100,34095870,5230,5230,5230,5230,21
20230626,102000,33986040,5230,5230,5230,5230,17
20230626,101900,33897130,5220,5230,5230,5220,136
20230626,101800,33186410,5230,5230,5230,5230,0
20230626,101700,33186410,5230,5230,5230,5230,0
20230626,101600,33186410,5230,5230,5230,5230,0
20230626,101500,33186410,5230,5240,5240,5230,58
20230626,101400,32883050,5230,5230,5230,5230,0
20230626,101300,32883050,5230,5230,5230,5230,0
20230626,101200,32883050,5230,5230,5230,5230,0
20230626,101100,32883050,5230,5230,5230,5230,56
20230626,101000,32590170,5230,5230,5230,5230,0
20230626,100900,32590170,5230,5230,5230,5230,132
20230626,100800,31899810,5230,5230,5230,5230,0
20230626,100700,31899810,5230,5240,5240,5230,370
20230626,100600,29964690,5240,5240,5240,5230,71
20230626,100500,29593210,5230,5230,5230,5230,70
20230626,100400,29227110,5230,5230,5230,5230,846
20230626,100300,24802530,5230,5230,5230,5230,0
20230626,100200,24802530,5230,5230,5230,5230,56
20230626,100100,24509650,5240,5240,5240,5240,2
20230626,100000,24499170,5240,5240,5240,5240,101
20230626,095900,23969930,5240,5240,5240,5240,0
20230626,095800,23969930,5240,5240,5240,5240,2
20230626,095700,23959450,5230,5230,5240,5230,288
20230626,095600,22453190,5240,5240,5240,5240,29
20230626,095500,22301230,5240,5240,5240,5240,4
20230626,095400,22280270,5240,5240,5240,5240,62
20230626,095300,21955390,5240,5230,5240,5230,57
20230626,095200,21657260,5230,5230,5230,5230,0
20230626,095100,21657260,5230,5230,5230,5230,0
20230626,095000,21657260,5230,5230,5230,5230,0
20230626,094900,21657260,5230,5230,5230,5230,55
20230626,094800,21369610,5230,5230,5230,5230,0
20230626,094700,21369610,5230,5230,5230,5230,0
20230626,094600,21369610,5230,5230,5230,5230,0
20230626,094500,21369610,5230,5230,5230,5230,0
20230626,094400,21369610,5230,5230,5230,5230,315
20230626,094300,19722160,5230,5230,5230,5230,0
20230626,094200,19722160,5230,5230,5230,5230,0
20230626,094100,19722160,5230,5230,5230,5230,20
20230626,094000,19617560,5220,5220,5220,5220,56
20230626,093900,19325240,5230,5230,5230,5230,0
20230626,093800,19325240,5230,5230,5230,5230,4
20230626,093700,19304320,5220,5220,5220,5220,0
20230626,093600,19304320,5220,5220,5220,5220,0
20230626,093500,19304320,5220,5220,5220,5220,165
20230626,093400,18443020,5230,5230,5230,5230,0
20230626,093300,18443020,5230,5230,5230,5230,52
20230626,093200,18171060,5230,5230,5230,5230,3
20230626,093100,18155370,5220,5220,5220,5220,56
20230626,093000,17863050,5230,5230,5230,5230,2
20230626,092900,17852590,5220,5220,5220,5220,200
20230626,092800,16808590,5230,5230,5230,5230,2
20230626,092700,16798130,5230,5230,5230,5230,55
20230626,092600,16510480,5220,5220,5220,5220,56
20230626,092500,16218160,5230,5230,5230,5230,2
20230626,092400,16207700,5220,5220,5220,5220,2
20230626,092300,16197260,5220,5220,5220,5220,62
20230626,092200,15873620,5220,5220,5220,5220,93
20230626,092100,15388160,5220,5220,5220,5220,220
20230626,092000,14239760,5220,5220,5220,5220,197
20230626,091900,13211420,5220,5220,5220,5220,0
20230626,091800,13211420,5220,5220,5220,5220,3
20230626,091700,13195760,5220,5220,5220,5220,0
20230626,091600,13195760,5220,5220,5220,5220,0
20230626,091500,13195760,5220,5220,5220,5220,0
20230626,091400,13195760,5220,5220,5220,5220,0
20230626,091300,13195760,5220,5220,5220,5220,0
20230626,091200,13195760,5220,5220,5220,5220,0
20230626,091100,13195760,5220,5220,5220,5220,6
20230626,091000,13164440,5220,5220,5220,5220,4
20230626,090900,13143560,5220,5220,5220,5220,2
20230626,090800,13133120,5220,5220,5220,5220,12
20230626,090700,13070480,5220,5220,5220,5220,1782
20230626,090600,3768440,5230,5230,5230,5230,486
20230626,090500,1226660,5240,5250,5250,5240,10
20230626,090400,1174190,5250,5250,5250,5250,35
20230626,090300,990440,5250,5230,5250,5230,162
20230626,090200,140940,5220,5220,5220,5220,0
20230626,090100,140940,5220,5220,5220,5220,0
20230626,090000,140940,5220,5220,5220,5220,27