KissMeData/092190/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194500,454462260,5710,5710,5710,5710,1863
20230626,194400,454462260,5710,5710,5710,5710,0
20230626,194300,454462260,5710,5710,5710,5710,0
20230626,194200,454462260,5710,5710,5710,5710,0
20230626,194100,454462260,5710,5710,5710,5710,0
20230626,194000,454462260,5710,5710,5710,5710,0
20230626,193900,454462260,5710,5710,5710,5710,0
20230626,193800,454462260,5710,5710,5710,5710,0
20230626,193700,454462260,5710,5710,5710,5710,0
20230626,193600,454462260,5710,5710,5710,5710,0
20230626,193500,454462260,5710,5710,5710,5710,0
20230626,193400,454462260,5710,5710,5710,5710,0
20230626,193300,454462260,5710,5710,5710,5710,0
20230626,193200,454462260,5710,5710,5710,5710,0
20230626,193100,454462260,5710,5710,5710,5710,0
20230626,193000,454462260,5710,5710,5710,5710,0
20230626,192900,454462260,5710,5710,5710,5710,0
20230626,192800,454462260,5710,5710,5710,5710,0
20230626,192700,454462260,5710,5710,5710,5710,0
20230626,192600,454462260,5710,5710,5710,5710,0
20230626,192500,454462260,5710,5710,5710,5710,0
20230626,192400,454462260,5710,5710,5710,5710,0
20230626,192300,454462260,5710,5710,5710,5710,0
20230626,192200,454462260,5710,5710,5710,5710,0
20230626,192100,454462260,5710,5710,5710,5710,0
20230626,192000,454462260,5710,5710,5710,5710,0
20230626,191900,454462260,5710,5710,5710,5710,0
20230626,191800,454462260,5710,5710,5710,5710,0
20230626,191700,454462260,5710,5710,5710,5710,0
20230626,191600,454462260,5710,5710,5710,5710,0
20230626,191500,454462260,5710,5710,5710,5710,1863
20230626,191400,454462260,5710,5710,5710,5710,0
20230626,191300,454462260,5710,5710,5710,5710,0
20230626,191200,454462260,5710,5710,5710,5710,0
20230626,191100,454462260,5710,5710,5710,5710,0
20230626,191000,454462260,5710,5710,5710,5710,0
20230626,190900,454462260,5710,5710,5710,5710,0
20230626,190800,454462260,5710,5710,5710,5710,0
20230626,190700,454462260,5710,5710,5710,5710,0
20230626,190600,454462260,5710,5710,5710,5710,0
20230626,190500,454462260,5710,5710,5710,5710,0
20230626,190400,454462260,5710,5710,5710,5710,0
20230626,190300,454462260,5710,5710,5710,5710,0
20230626,190200,454462260,5710,5710,5710,5710,0
20230626,190100,454462260,5710,5710,5710,5710,0
20230626,190000,454462260,5710,5710,5710,5710,0
20230626,185900,454462260,5710,5710,5710,5710,0
20230626,185800,454462260,5710,5710,5710,5710,0
20230626,185700,454462260,5710,5710,5710,5710,0
20230626,185600,454462260,5710,5710,5710,5710,0
20230626,185500,454462260,5710,5710,5710,5710,0
20230626,185400,454462260,5710,5710,5710,5710,0
20230626,185300,454462260,5710,5710,5710,5710,0
20230626,185200,454462260,5710,5710,5710,5710,0
20230626,185100,454462260,5710,5710,5710,5710,0
20230626,185000,454462260,5710,5710,5710,5710,0
20230626,184900,454462260,5710,5710,5710,5710,0
20230626,184800,454462260,5710,5710,5710,5710,0
20230626,184700,454462260,5710,5710,5710,5710,0
20230626,184600,454462260,5710,5710,5710,5710,0
20230626,184500,454462260,5710,5710,5710,5710,1863
20230626,184400,454462260,5710,5710,5710,5710,0
20230626,184300,454462260,5710,5710,5710,5710,0
20230626,184200,454462260,5710,5710,5710,5710,0
20230626,184100,454462260,5710,5710,5710,5710,0
20230626,184000,454462260,5710,5710,5710,5710,0
20230626,183900,454462260,5710,5710,5710,5710,0
20230626,183800,454462260,5710,5710,5710,5710,0
20230626,183700,454462260,5710,5710,5710,5710,0
20230626,183600,454462260,5710,5710,5710,5710,0
20230626,183500,454462260,5710,5710,5710,5710,0
20230626,183400,454462260,5710,5710,5710,5710,0
20230626,183300,454462260,5710,5710,5710,5710,0
20230626,183200,454462260,5710,5710,5710,5710,0
20230626,183100,454462260,5710,5710,5710,5710,0
20230626,183000,454462260,5710,5710,5710,5710,0
20230626,182900,454462260,5710,5710,5710,5710,0
20230626,182800,454462260,5710,5710,5710,5710,0
20230626,182700,454462260,5710,5710,5710,5710,0
20230626,182600,454462260,5710,5710,5710,5710,0
20230626,182500,454462260,5710,5710,5710,5710,0
20230626,182400,454462260,5710,5710,5710,5710,0
20230626,182300,454462260,5710,5710,5710,5710,0
20230626,182200,454462260,5710,5710,5710,5710,0
20230626,182100,454462260,5710,5710,5710,5710,0
20230626,182000,454462260,5710,5710,5710,5710,0
20230626,181900,454462260,5710,5710,5710,5710,0
20230626,181800,454462260,5710,5710,5710,5710,0
20230626,181700,454462260,5710,5710,5710,5710,0
20230626,181600,454462260,5710,5710,5710,5710,0
20230626,181500,454462260,5710,5710,5710,5710,1863
20230626,181400,454462260,5710,5710,5710,5710,0
20230626,181300,454462260,5710,5710,5710,5710,0
20230626,181200,454462260,5710,5710,5710,5710,0
20230626,181100,454462260,5710,5710,5710,5710,0
20230626,181000,454462260,5710,5710,5710,5710,0
20230626,180900,454462260,5710,5710,5710,5710,0
20230626,180800,454462260,5710,5710,5710,5710,0
20230626,180700,454462260,5710,5710,5710,5710,0
20230626,180600,454462260,5710,5710,5710,5710,0
20230626,180500,454462260,5710,5710,5710,5710,0
20230626,180400,454462260,5710,5710,5710,5710,0
20230626,180300,454462260,5710,5710,5710,5710,0
20230626,180200,454462260,5710,5710,5710,5710,0
20230626,180100,454462260,5710,5710,5710,5710,0
20230626,180000,454462260,5710,5710,5710,5710,0
20230626,175900,454462260,5710,5710,5710,5710,0
20230626,175800,454462260,5710,5710,5710,5710,0
20230626,175700,454462260,5710,5710,5710,5710,0
20230626,175600,454462260,5710,5710,5710,5710,0
20230626,175500,454462260,5710,5710,5710,5710,0
20230626,175400,454462260,5710,5710,5710,5710,0
20230626,175300,454462260,5710,5710,5710,5710,0
20230626,175200,454462260,5710,5710,5710,5710,0
20230626,175100,454462260,5710,5710,5710,5710,0
20230626,175000,454462260,5710,5710,5710,5710,0
20230626,174900,454462260,5710,5710,5710,5710,0
20230626,174800,454462260,5710,5710,5710,5710,0
20230626,174700,454462260,5710,5710,5710,5710,0
20230626,174600,454462260,5710,5710,5710,5710,0
20230626,174500,454462260,5710,5710,5710,5710,1863
20230626,174400,454462260,5710,5710,5710,5710,0
20230626,174300,454462260,5710,5710,5710,5710,0
20230626,174200,454462260,5710,5710,5710,5710,0
20230626,174100,454462260,5710,5710,5710,5710,0
20230626,174000,454462260,5710,5710,5710,5710,0
20230626,173900,454462260,5710,5710,5710,5710,0
20230626,173800,454462260,5710,5710,5710,5710,0
20230626,173700,454462260,5710,5710,5710,5710,0
20230626,173600,454462260,5710,5710,5710,5710,0
20230626,173500,454462260,5710,5710,5710,5710,0
20230626,173400,454462260,5710,5710,5710,5710,0
20230626,173300,454462260,5710,5710,5710,5710,0
20230626,173200,454462260,5710,5710,5710,5710,0
20230626,173100,454462260,5710,5710,5710,5710,0
20230626,173000,454462260,5710,5710,5710,5710,0
20230626,172900,454462260,5710,5710,5710,5710,0
20230626,172800,454462260,5710,5710,5710,5710,0
20230626,172700,454462260,5710,5710,5710,5710,0
20230626,172600,454462260,5710,5710,5710,5710,0
20230626,172500,454462260,5710,5710,5710,5710,0
20230626,172400,454462260,5710,5710,5710,5710,0
20230626,172300,454462260,5710,5710,5710,5710,0
20230626,172200,454462260,5710,5710,5710,5710,0
20230626,172100,454462260,5710,5710,5710,5710,0
20230626,172000,454462260,5710,5710,5710,5710,0
20230626,171900,454462260,5710,5710,5710,5710,0
20230626,171800,454462260,5710,5710,5710,5710,0
20230626,171700,454462260,5710,5710,5710,5710,0
20230626,171600,454462260,5710,5710,5710,5710,0
20230626,171500,454462260,5710,5710,5710,5710,1863
20230626,171400,454462260,5710,5710,5710,5710,0
20230626,171300,454462260,5710,5710,5710,5710,0
20230626,171200,454462260,5710,5710,5710,5710,0
20230626,171100,454462260,5710,5710,5710,5710,0
20230626,171000,454462260,5710,5710,5710,5710,0
20230626,170900,454462260,5710,5710,5710,5710,0
20230626,170800,454462260,5710,5710,5710,5710,0
20230626,170700,454462260,5710,5710,5710,5710,0
20230626,170600,454462260,5710,5710,5710,5710,0
20230626,170500,454462260,5710,5710,5710,5710,0
20230626,170400,454462260,5710,5710,5710,5710,0
20230626,170300,454462260,5710,5710,5710,5710,0
20230626,170200,454462260,5710,5710,5710,5710,0
20230626,170100,454462260,5710,5710,5710,5710,0
20230626,170000,454462260,5710,5710,5710,5710,0
20230626,165900,454462260,5710,5710,5710,5710,0
20230626,165800,454462260,5710,5710,5710,5710,0
20230626,165700,454462260,5710,5710,5710,5710,0
20230626,165600,454462260,5710,5710,5710,5710,0
20230626,165500,454462260,5710,5710,5710,5710,0
20230626,165400,454462260,5710,5710,5710,5710,0
20230626,165300,454462260,5710,5710,5710,5710,0
20230626,165200,454462260,5710,5710,5710,5710,0
20230626,165100,454462260,5710,5710,5710,5710,0
20230626,165000,454462260,5710,5710,5710,5710,0
20230626,164900,454462260,5710,5710,5710,5710,0
20230626,164800,454462260,5710,5710,5710,5710,0
20230626,164700,454462260,5710,5710,5710,5710,0
20230626,164600,454462260,5710,5710,5710,5710,0
20230626,164500,454462260,5710,5710,5710,5710,1863
20230626,164400,454462260,5710,5710,5710,5710,0
20230626,164300,454462260,5710,5710,5710,5710,0
20230626,164200,454462260,5710,5710,5710,5710,0
20230626,164100,454462260,5710,5710,5710,5710,0
20230626,164000,454462260,5710,5710,5710,5710,0
20230626,163900,454462260,5710,5710,5710,5710,0
20230626,163800,454462260,5710,5710,5710,5710,0
20230626,163700,454462260,5710,5710,5710,5710,0
20230626,163600,454462260,5710,5710,5710,5710,0
20230626,163500,454462260,5710,5710,5710,5710,0
20230626,163400,454462260,5710,5710,5710,5710,0
20230626,163300,454462260,5710,5710,5710,5710,0
20230626,163200,454462260,5710,5710,5710,5710,0
20230626,163100,454462260,5710,5710,5710,5710,0
20230626,163000,454462260,5710,5710,5710,5710,0
20230626,162900,454462260,5710,5710,5710,5710,0
20230626,162800,454462260,5710,5710,5710,5710,0
20230626,162700,454462260,5710,5710,5710,5710,0
20230626,162600,454462260,5710,5710,5710,5710,0
20230626,162500,454462260,5710,5710,5710,5710,0
20230626,162400,454462260,5710,5710,5710,5710,0
20230626,162300,454462260,5710,5710,5710,5710,0
20230626,162200,454462260,5710,5710,5710,5710,0
20230626,162100,454462260,5710,5710,5710,5710,0
20230626,162000,454462260,5710,5710,5710,5710,0
20230626,161900,454462260,5710,5710,5710,5710,0
20230626,161800,454462260,5710,5710,5710,5710,0
20230626,161700,454462260,5710,5710,5710,5710,0
20230626,161600,454462260,5710,5710,5710,5710,0
20230626,161500,454462260,5710,5710,5710,5710,1863
20230626,161400,454462260,5710,5710,5710,5710,0
20230626,161300,454462260,5710,5710,5710,5710,0
20230626,161200,454462260,5710,5710,5710,5710,0
20230626,161100,454462260,5710,5710,5710,5710,0
20230626,161000,454462260,5710,5710,5710,5710,0
20230626,160900,454462260,5710,5710,5710,5710,0
20230626,160800,454462260,5710,5710,5710,5710,0
20230626,160700,454462260,5710,5710,5710,5710,0
20230626,160600,454462260,5710,5710,5710,5710,0
20230626,160500,454462260,5710,5710,5710,5710,0
20230626,160400,454462260,5710,5710,5710,5710,0
20230626,160300,454462260,5710,5710,5710,5710,0
20230626,160200,454462260,5710,5710,5710,5710,0
20230626,160100,454462260,5710,5710,5710,5710,0
20230626,160000,454462260,5710,5710,5710,5710,0
20230626,155900,454462260,5710,5710,5710,5710,0
20230626,155800,454462260,5710,5710,5710,5710,0
20230626,155700,454462260,5710,5710,5710,5710,0
20230626,155600,454462260,5710,5710,5710,5710,0
20230626,155500,454462260,5710,5710,5710,5710,0
20230626,155400,454462260,5710,5710,5710,5710,0
20230626,155300,454462260,5710,5710,5710,5710,0
20230626,155200,454462260,5710,5710,5710,5710,0
20230626,155100,454462260,5710,5710,5710,5710,0
20230626,155000,454462260,5710,5710,5710,5710,0
20230626,154900,454462260,5710,5710,5710,5710,0
20230626,154800,454462260,5710,5710,5710,5710,0
20230626,154700,454462260,5710,5710,5710,5710,0
20230626,154600,454462260,5710,5710,5710,5710,0
20230626,154500,454462260,5710,5710,5710,5710,1863
20230626,154400,454462260,5710,5710,5710,5710,0
20230626,154300,454462260,5710,5710,5710,5710,0
20230626,154200,454462260,5710,5710,5710,5710,0
20230626,154100,454462260,5710,5710,5710,5710,0
20230626,154000,454462260,5710,5710,5710,5710,0
20230626,153900,454462260,5710,5710,5710,5710,0
20230626,153800,454462260,5710,5710,5710,5710,0
20230626,153700,454462260,5710,5710,5710,5710,0
20230626,153600,454462260,5710,5710,5710,5710,0
20230626,153500,454462260,5710,5710,5710,5710,0
20230626,153400,454462260,5710,5710,5710,5710,0
20230626,153300,454462260,5710,5710,5710,5710,0
20230626,153200,454462260,5710,5710,5710,5710,0
20230626,153100,454462260,5710,5710,5710,5710,0
20230626,153000,454462260,5710,5710,5710,5710,1863
20230626,152900,443824530,5710,5710,5710,5710,0
20230626,152800,443824530,5710,5710,5710,5710,0
20230626,152700,443824530,5710,5710,5710,5710,0
20230626,152600,443824530,5710,5710,5710,5710,0
20230626,152500,443824530,5710,5710,5710,5710,0
20230626,152400,443824530,5710,5710,5710,5710,0
20230626,152300,443824530,5710,5710,5710,5710,0
20230626,152200,443824530,5710,5710,5710,5710,0
20230626,152100,443824530,5710,5710,5710,5710,0
20230626,152000,443824530,5710,5710,5710,5710,0
20230626,151900,443824530,5710,5720,5730,5710,259
20230626,151800,442342430,5730,5730,5730,5730,20
20230626,151700,442227830,5730,5730,5730,5730,45
20230626,151600,441969980,5730,5730,5730,5730,159
20230626,151500,441058910,5720,5720,5720,5720,700
20230626,151400,437054910,5730,5720,5730,5720,370
20230626,151300,434936690,5710,5710,5710,5710,0
20230626,151200,434936690,5710,5710,5710,5710,44
20230626,151100,434685450,5710,5720,5720,5710,204
20230626,151000,433519570,5720,5720,5720,5720,4
20230626,150900,433496690,5720,5720,5720,5720,8
20230626,150800,433450930,5710,5730,5730,5710,121
20230626,150700,432758600,5720,5720,5720,5720,0
20230626,150600,432758600,5720,5730,5730,5720,47
20230626,150500,432489300,5730,5730,5730,5730,0
20230626,150400,432489300,5730,5730,5730,5730,0
20230626,150300,432489300,5730,5730,5730,5730,0
20230626,150200,432489300,5730,5730,5730,5730,51
20230626,150100,432197070,5730,5730,5730,5730,0
20230626,150000,432197070,5730,5730,5730,5730,9
20230626,145900,432145500,5730,5730,5730,5730,0
20230626,145800,432145500,5730,5730,5730,5730,80
20230626,145700,431687100,5730,5730,5730,5730,0
20230626,145600,431687100,5730,5730,5730,5730,23
20230626,145500,431555310,5730,5730,5730,5730,451
20230626,145400,428971080,5730,5730,5730,5730,5
20230626,145300,428942430,5710,5710,5710,5710,0
20230626,145200,428942430,5710,5710,5710,5710,0
20230626,145100,428942430,5710,5710,5710,5710,6
20230626,145000,428908170,5710,5710,5710,5710,0
20230626,144900,428908170,5710,5710,5710,5710,0
20230626,144800,428908170,5710,5710,5710,5710,0
20230626,144700,428908170,5710,5710,5710,5710,26
20230626,144600,428759710,5730,5730,5730,5730,0
20230626,144500,428759710,5730,5730,5730,5730,50
20230626,144400,428473210,5720,5720,5720,5720,0
20230626,144300,428473210,5720,5720,5720,5720,0
20230626,144200,428473210,5720,5720,5720,5720,1
20230626,144100,428467490,5720,5720,5720,5720,244
20230626,144000,427071810,5740,5740,5740,5740,5
20230626,143900,427043110,5710,5720,5720,5710,352
20230626,143800,425032990,5700,5700,5700,5700,0
20230626,143700,425032990,5700,5700,5700,5700,0
20230626,143600,425032990,5700,5700,5700,5700,0
20230626,143500,425032990,5700,5700,5700,5700,0
20230626,143400,425032990,5700,5700,5700,5700,0
20230626,143300,425032990,5700,5700,5700,5700,1
20230626,143200,425027290,5710,5710,5710,5710,701
20230626,143100,421024580,5710,5690,5710,5690,51
20230626,143000,420734370,5680,5690,5690,5680,137
20230626,142900,419955910,5680,5680,5680,5680,0
20230626,142800,419955910,5680,5690,5700,5680,1755
20230626,142700,409971490,5690,5690,5690,5690,0
20230626,142600,409971490,5690,5700,5700,5690,701
20230626,142500,405975800,5700,5700,5700,5700,2001
20230626,142400,394570100,5740,5720,5740,5710,1002
20230626,142300,388841760,5740,5710,5740,5710,21
20230626,142200,388721820,5710,5730,5730,5710,500
20230626,142100,385862940,5740,5720,5740,5720,37
20230626,142000,385650580,5730,5730,5730,5730,1
20230626,141900,385644850,5730,5740,5740,5730,16
20230626,141800,385553020,5740,5740,5750,5740,1855
20230626,141700,374896090,5740,5740,5740,5740,65
20230626,141600,374522990,5740,5740,5740,5740,0
20230626,141500,374522990,5740,5740,5740,5740,51
20230626,141400,374230250,5730,5730,5730,5730,0
20230626,141300,374230250,5730,5730,5730,5730,916
20230626,141200,368981570,5720,5720,5720,5720,0
20230626,141100,368981570,5720,5720,5720,5720,0
20230626,141000,368981570,5720,5720,5720,5720,0
20230626,140900,368981570,5720,5720,5720,5720,0
20230626,140800,368981570,5720,5720,5720,5720,0
20230626,140700,368981570,5720,5720,5720,5720,612
20230626,140600,365480930,5720,5720,5720,5720,86
20230626,140500,364989010,5730,5730,5730,5730,0
20230626,140400,364989010,5730,5730,5730,5730,0
20230626,140300,364989010,5730,5730,5730,5730,0
20230626,140200,364989010,5730,5730,5730,5730,5
20230626,140100,364960360,5720,5730,5730,5720,143
20230626,140000,364141570,5730,5730,5730,5730,916
20230626,135900,358892890,5720,5720,5720,5720,200
20230626,135800,357748890,5720,5720,5720,5720,351
20230626,135700,355741170,5720,5730,5730,5720,37
20230626,135600,355529430,5720,5720,5720,5720,201
20230626,135500,354379710,5720,5720,5720,5720,2
20230626,135400,354368270,5720,5730,5730,5720,602
20230626,135300,350924810,5720,5720,5720,5720,306
20230626,135200,349174490,5720,5730,5730,5720,50
20230626,135100,348888000,5720,5720,5720,5720,0
20230626,135000,348888000,5720,5720,5720,5720,0
20230626,134900,348888000,5720,5720,5720,5720,0
20230626,134800,348888000,5720,5720,5720,5720,15
20230626,134700,348802200,5720,5720,5720,5720,12
20230626,134600,348733560,5730,5720,5730,5720,9
20230626,134500,348682070,5720,5720,5720,5720,0
20230626,134400,348682070,5720,5720,5720,5720,1
20230626,134300,348676350,5720,5720,5720,5720,47
20230626,134200,348407510,5730,5730,5730,5730,111
20230626,134100,347771480,5720,5720,5720,5720,0
20230626,134000,347771480,5720,5720,5720,5720,553
20230626,133900,344608320,5720,5720,5720,5720,0
20230626,133800,344608320,5720,5720,5720,5720,20
20230626,133700,344493920,5720,5720,5720,5720,0
20230626,133600,344493920,5720,5720,5720,5720,0
20230626,133500,344493920,5720,5720,5720,5720,0
20230626,133400,344493920,5720,5720,5720,5720,0
20230626,133300,344493920,5720,5720,5720,5720,0
20230626,133200,344493920,5720,5720,5720,5720,0
20230626,133100,344493920,5720,5710,5720,5710,28
20230626,133000,344334020,5710,5710,5710,5710,274
20230626,132900,342769480,5710,5710,5710,5710,0
20230626,132800,342769480,5710,5710,5710,5710,87
20230626,132700,342272710,5710,5710,5710,5710,15
20230626,132600,342187060,5720,5720,5720,5720,87
20230626,132500,341689420,5730,5730,5730,5730,0
20230626,132400,341689420,5730,5730,5730,5730,0
20230626,132300,341689420,5730,5720,5730,5720,696
20230626,132200,337708100,5710,5710,5710,5710,0
20230626,132100,337708100,5710,5710,5710,5710,295
20230626,132000,336023650,5700,5700,5700,5700,1443
20230626,131900,327798550,5690,5690,5690,5690,0
20230626,131800,327798550,5690,5690,5690,5690,67
20230626,131700,327417320,5690,5690,5690,5690,496
20230626,131600,324595080,5700,5700,5700,5700,0
20230626,131500,324595080,5700,5700,5700,5700,0
20230626,131400,324595080,5700,5700,5700,5700,17
20230626,131300,324498180,5700,5700,5700,5700,54
20230626,131200,324190380,5690,5690,5690,5690,0
20230626,131100,324190380,5690,5690,5690,5690,0
20230626,131000,324190380,5690,5690,5690,5690,100
20230626,130900,323621380,5690,5690,5690,5690,0
20230626,130800,323621380,5690,5690,5690,5690,0
20230626,130700,323621380,5690,5690,5690,5690,0
20230626,130600,323621380,5690,5690,5690,5690,154
20230626,130500,322745120,5690,5690,5690,5690,0
20230626,130400,322745120,5690,5690,5690,5690,0
20230626,130300,322745120,5690,5690,5690,5690,0
20230626,130200,322745120,5690,5690,5690,5690,0
20230626,130100,322745120,5690,5690,5690,5690,0
20230626,130000,322745120,5690,5680,5690,5680,238
20230626,125900,321393250,5680,5680,5680,5680,11
20230626,125800,321330770,5680,5680,5680,5680,0
20230626,125700,321330770,5680,5680,5680,5680,0
20230626,125600,321330770,5680,5680,5680,5680,0
20230626,125500,321330770,5680,5680,5680,5680,1
20230626,125400,321325090,5700,5700,5700,5700,1
20230626,125300,321319390,5700,5690,5700,5690,182
20230626,125200,320283790,5690,5690,5690,5690,0
20230626,125100,320283790,5690,5690,5690,5690,0
20230626,125000,320283790,5690,5690,5690,5690,316
20230626,124900,318485750,5690,5690,5690,5690,0
20230626,124800,318485750,5690,5690,5690,5690,1
20230626,124700,318480060,5680,5680,5680,5680,0
20230626,124600,318480060,5680,5680,5680,5680,0
20230626,124500,318480060,5680,5680,5680,5680,0
20230626,124400,318480060,5680,5680,5680,5680,0
20230626,124300,318480060,5680,5680,5680,5680,0
20230626,124200,318480060,5680,5680,5680,5680,4
20230626,124100,318457340,5680,5690,5690,5680,210
20230626,124000,317264490,5700,5700,5700,5700,20
20230626,123900,317150490,5700,5700,5700,5700,7
20230626,123800,317110590,5690,5690,5690,5690,0
20230626,123700,317110590,5690,5700,5700,5690,17
20230626,123600,317013800,5690,5690,5690,5690,270
20230626,123500,315477500,5700,5700,5700,5700,0
20230626,123400,315477500,5700,5700,5700,5700,0
20230626,123300,315477500,5700,5700,5700,5700,0
20230626,123200,315477500,5700,5700,5700,5700,0
20230626,123100,315477500,5700,5700,5700,5700,1
20230626,123000,315471800,5700,5700,5700,5700,2
20230626,122900,315460400,5700,5700,5700,5700,187
20230626,122800,314394500,5710,5710,5710,5710,5
20230626,122700,314365950,5700,5700,5700,5700,0
20230626,122600,314365950,5700,5700,5700,5700,0
20230626,122500,314365950,5700,5700,5700,5700,2
20230626,122400,314354550,5710,5710,5710,5710,58
20230626,122300,314023370,5700,5700,5700,5700,0
20230626,122200,314023370,5700,5700,5700,5700,0
20230626,122100,314023370,5700,5700,5700,5700,0
20230626,122000,314023370,5700,5700,5700,5700,0
20230626,121900,314023370,5700,5700,5700,5700,1
20230626,121800,314017670,5710,5710,5710,5710,50
20230626,121700,313732170,5710,5700,5710,5700,2
20230626,121600,313720760,5710,5700,5710,5700,2
20230626,121500,313709350,5710,5700,5710,5700,43
20230626,121400,313464230,5700,5700,5700,5700,0
20230626,121300,313464230,5700,5700,5700,5700,88
20230626,121200,312962630,5700,5700,5700,5700,0
20230626,121100,312962630,5700,5700,5700,5700,4
20230626,121000,312939830,5710,5710,5710,5710,0
20230626,120900,312939830,5710,5710,5710,5710,0
20230626,120800,312939830,5710,5710,5710,5710,0
20230626,120700,312939830,5710,5710,5710,5710,87
20230626,120600,312443060,5710,5710,5710,5710,0
20230626,120500,312443060,5710,5710,5710,5710,89
20230626,120400,311934870,5700,5700,5700,5700,40
20230626,120300,311706870,5710,5710,5710,5710,0
20230626,120200,311706870,5710,5710,5710,5710,0
20230626,120100,311706870,5710,5710,5710,5710,0
20230626,120000,311706870,5710,5710,5710,5710,3
20230626,115900,311689740,5710,5710,5710,5710,1
20230626,115800,311684030,5700,5700,5700,5700,0
20230626,115700,311684030,5700,5700,5700,5700,0
20230626,115600,311684030,5700,5700,5700,5700,100
20230626,115500,311114030,5700,5700,5700,5700,100
20230626,115400,310544030,5700,5700,5700,5700,0
20230626,115300,310544030,5700,5700,5700,5700,32
20230626,115200,310361630,5700,5700,5700,5700,362
20230626,115100,308298230,5700,5700,5700,5700,238
20230626,115000,306941630,5700,5700,5700,5700,0
20230626,114900,306941630,5700,5700,5700,5700,1324
20230626,114800,299394830,5700,5700,5700,5700,300
20230626,114700,297684830,5700,5700,5700,5700,50
20230626,114600,297399830,5690,5690,5690,5690,200
20230626,114500,296261830,5690,5690,5690,5690,104
20230626,114400,295670070,5690,5690,5690,5690,52
20230626,114300,295374190,5680,5680,5680,5680,0
20230626,114200,295374190,5680,5680,5680,5680,302
20230626,114100,293658830,5670,5670,5670,5670,9
20230626,114000,293607800,5670,5670,5670,5670,1
20230626,113900,293602130,5670,5670,5670,5670,1
20230626,113800,293596460,5680,5680,5680,5680,0
20230626,113700,293596460,5680,5680,5680,5680,250
20230626,113600,292176460,5680,5680,5680,5680,455
20230626,113500,289592060,5670,5660,5670,5660,1313
20230626,113400,282157980,5680,5680,5680,5680,270
20230626,113300,280624380,5680,5680,5680,5680,0
20230626,113200,280624380,5680,5680,5680,5660,31
20230626,113100,280448500,5680,5680,5680,5680,1
20230626,113000,280442820,5680,5680,5680,5680,1
20230626,112900,280437140,5680,5660,5680,5660,49
20230626,112800,280159780,5660,5660,5670,5660,282
20230626,112700,278561160,5660,5650,5660,5650,193
20230626,112600,277468800,5680,5680,5680,5660,5230
20230626,112500,247828470,5680,5680,5680,5680,1
20230626,112400,247822790,5680,5680,5680,5680,1
20230626,112300,247817110,5680,5680,5680,5680,0
20230626,112200,247817110,5680,5690,5690,5680,4
20230626,112100,247794360,5700,5700,5700,5700,0
20230626,112000,247794360,5700,5700,5700,5700,108
20230626,111900,247178760,5710,5710,5710,5710,0
20230626,111800,247178760,5710,5710,5710,5710,0
20230626,111700,247178760,5710,5710,5710,5710,0
20230626,111600,247178760,5710,5710,5710,5710,1
20230626,111500,247173050,5710,5710,5710,5710,250
20230626,111400,245745550,5720,5720,5720,5720,5
20230626,111300,245716950,5720,5720,5720,5720,54
20230626,111200,245408070,5710,5710,5710,5710,299
20230626,111100,243700780,5680,5680,5680,5680,0
20230626,111000,243700780,5680,5680,5680,5680,0
20230626,110900,243700780,5680,5680,5680,5680,0
20230626,110800,243700780,5680,5680,5680,5680,100
20230626,110700,243132780,5680,5680,5680,5680,0
20230626,110600,243132780,5680,5680,5680,5680,0
20230626,110500,243132780,5680,5680,5680,5680,0
20230626,110400,243132780,5680,5680,5680,5680,0
20230626,110300,243132780,5680,5720,5720,5680,5812
20230626,110200,210025350,5740,5740,5740,5740,0
20230626,110100,210025350,5740,5740,5740,5740,0
20230626,110000,210025350,5740,5740,5740,5740,61
20230626,105900,209675210,5740,5740,5740,5740,0
20230626,105800,209675210,5740,5740,5740,5740,69
20230626,105700,209279150,5740,5740,5740,5740,0
20230626,105600,209279150,5740,5740,5740,5740,0
20230626,105500,209279150,5740,5710,5740,5710,2
20230626,105400,209267700,5710,5710,5710,5710,0
20230626,105300,209267700,5710,5710,5710,5710,174
20230626,105200,208274160,5730,5720,5730,5720,690
20230626,105100,204325080,5720,5720,5720,5720,7
20230626,105000,204285040,5730,5730,5730,5730,101
20230626,104900,203706310,5730,5730,5730,5730,0
20230626,104800,203706310,5730,5730,5730,5730,0
20230626,104700,203706310,5730,5730,5730,5730,56
20230626,104600,203385430,5730,5730,5730,5730,0
20230626,104500,203385430,5730,5730,5730,5730,44
20230626,104400,203133310,5730,5740,5740,5730,217
20230626,104300,201889410,5730,5730,5730,5730,0
20230626,104200,201889410,5730,5740,5740,5730,262
20230626,104100,200386070,5740,5750,5750,5740,28
20230626,104000,200225270,5740,5710,5740,5710,2440
20230626,103900,186258760,5710,5710,5710,5710,52
20230626,103800,185961840,5720,5720,5720,5720,20
20230626,103700,185847440,5730,5700,5730,5700,189
20230626,103600,184768580,5700,5700,5700,5700,34
20230626,103500,184574780,5730,5730,5730,5730,0
20230626,103400,184574780,5730,5730,5730,5730,4
20230626,103300,184551860,5700,5730,5730,5700,58
20230626,103200,184219550,5700,5700,5700,5700,0
20230626,103100,184219550,5700,5720,5720,5700,62
20230626,103000,183865950,5720,5720,5720,5720,4
20230626,102900,183843070,5710,5710,5710,5710,92
20230626,102800,183317750,5710,5710,5710,5710,35
20230626,102700,183117900,5700,5700,5700,5700,0
20230626,102600,183117900,5700,5700,5700,5700,37
20230626,102500,182907000,5710,5710,5710,5710,0
20230626,102400,182907000,5710,5710,5710,5710,40
20230626,102300,182678600,5710,5710,5710,5710,41
20230626,102200,182444490,5710,5710,5710,5710,460
20230626,102100,179817890,5740,5740,5740,5740,0
20230626,102000,179817890,5740,5740,5740,5740,0
20230626,101900,179817890,5740,5740,5740,5740,0
20230626,101800,179817890,5740,5740,5740,5740,0
20230626,101700,179817890,5740,5740,5740,5740,57
20230626,101600,179490710,5740,5740,5740,5740,0
20230626,101500,179490710,5740,5740,5740,5740,57
20230626,101400,179163530,5740,5740,5740,5740,0
20230626,101300,179163530,5740,5740,5740,5740,10
20230626,101200,179106130,5740,5740,5740,5740,51
20230626,101100,178813390,5740,5740,5740,5740,0
20230626,101000,178813390,5740,5740,5740,5740,1
20230626,100900,178807650,5730,5730,5730,5730,0
20230626,100800,178807650,5730,5730,5730,5730,0
20230626,100700,178807650,5730,5730,5730,5730,113
20230626,100600,178160160,5740,5740,5740,5740,2
20230626,100500,178148680,5740,5740,5740,5740,0
20230626,100400,178148680,5740,5740,5740,5740,33
20230626,100300,177959260,5740,5740,5740,5740,0
20230626,100200,177959260,5740,5740,5740,5740,60
20230626,100100,177614860,5740,5740,5740,5740,0
20230626,100000,177614860,5740,5740,5740,5740,9
20230626,095900,177563200,5740,5740,5740,5740,10
20230626,095800,177505800,5710,5710,5710,5710,0
20230626,095700,177505800,5710,5710,5710,5710,30
20230626,095600,177334500,5740,5740,5740,5740,1
20230626,095500,177328760,5740,5740,5740,5740,151
20230626,095400,176462020,5750,5750,5750,5750,81
20230626,095300,175996270,5750,5750,5750,5750,328
20230626,095200,174110270,5740,5750,5750,5740,302
20230626,095100,172376770,5740,5740,5740,5730,132
20230626,095000,171619120,5730,5730,5730,5730,275
20230626,094900,170043370,5710,5710,5710,5710,0
20230626,094800,170043370,5710,5710,5710,5710,10
20230626,094700,169986270,5710,5720,5720,5710,30
20230626,094600,169814950,5730,5730,5730,5730,20
20230626,094500,169700350,5730,5730,5730,5730,9
20230626,094400,169648780,5730,5730,5730,5710,6
20230626,094300,169614420,5720,5720,5720,5720,84
20230626,094200,169133940,5720,5730,5730,5720,12
20230626,094100,169065230,5720,5720,5720,5720,7
20230626,094000,169025190,5730,5730,5730,5730,123
20230626,093900,168320400,5740,5760,5760,5730,23
20230626,093800,168188290,5730,5730,5730,5730,175
20230626,093700,167185540,5730,5730,5760,5730,53
20230626,093600,166881820,5730,5730,5730,5730,230
20230626,093500,165563920,5730,5750,5770,5730,127
20230626,093400,164832850,5750,5730,5750,5730,6
20230626,093300,164798450,5740,5710,5740,5710,2530
20230626,093200,150307210,5720,5730,5730,5720,318
20230626,093100,148487560,5730,5720,5730,5720,33
20230626,093000,148298700,5730,5730,5730,5730,3
20230626,092900,148281510,5710,5700,5730,5700,3366
20230626,092800,129057570,5700,5700,5700,5700,97
20230626,092700,128504670,5700,5690,5710,5690,415
20230626,092600,126136730,5680,5690,5690,5680,104
20230626,092500,125545680,5690,5690,5690,5690,17
20230626,092400,125448950,5710,5690,5710,5690,424
20230626,092300,123032830,5670,5690,5690,5670,20
20230626,092200,122919220,5680,5670,5680,5670,568
20230626,092100,119692990,5670,5650,5670,5650,323
20230626,092000,117867590,5640,5650,5650,5640,2
20230626,091900,117856300,5630,5630,5630,5630,1
20230626,091800,117850670,5630,5640,5640,5630,83
20230626,091700,117383280,5630,5630,5640,5620,712
20230626,091600,113371270,5610,5620,5620,5600,23
20230626,091500,113242320,5590,5560,5610,5550,2114
20230626,091400,101466730,5560,5540,5560,5540,170
20230626,091300,100524890,5560,5520,5560,5520,383
20230626,091200,98395450,5520,5550,5570,5520,2638
20230626,091100,83783370,5520,5560,5570,5520,3696
20230626,091000,63332290,5550,5550,5550,5550,483
20230626,090900,60651640,5580,5590,5590,5550,185
20230626,090800,59622410,5560,5590,5590,5550,5377
20230626,090700,29717420,5590,5590,5590,5590,9
20230626,090600,29667110,5590,5620,5620,5570,2149
20230626,090500,17652870,5620,5620,5650,5620,55
20230626,090400,17342750,5620,5630,5630,5620,621
20230626,090300,13850950,5630,5630,5630,5630,0
20230626,090200,13850950,5630,5630,5630,5630,10
20230626,090100,13794650,5620,5630,5630,5610,1482
20230626,090000,5460810,5610,5600,5620,5600,975