KissMeData/100660/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,195000,545810540,5900,5900,5900,5900,1733
20230626,194900,545810540,5900,5900,5900,5900,0
20230626,194800,545810540,5900,5900,5900,5900,0
20230626,194700,545810540,5900,5900,5900,5900,0
20230626,194600,545810540,5900,5900,5900,5900,0
20230626,194500,545810540,5900,5900,5900,5900,0
20230626,194400,545810540,5900,5900,5900,5900,0
20230626,194300,545810540,5900,5900,5900,5900,0
20230626,194200,545810540,5900,5900,5900,5900,0
20230626,194100,545810540,5900,5900,5900,5900,0
20230626,194000,545810540,5900,5900,5900,5900,0
20230626,193900,545810540,5900,5900,5900,5900,0
20230626,193800,545810540,5900,5900,5900,5900,0
20230626,193700,545810540,5900,5900,5900,5900,0
20230626,193600,545810540,5900,5900,5900,5900,0
20230626,193500,545810540,5900,5900,5900,5900,0
20230626,193400,545810540,5900,5900,5900,5900,0
20230626,193300,545810540,5900,5900,5900,5900,0
20230626,193200,545810540,5900,5900,5900,5900,0
20230626,193100,545810540,5900,5900,5900,5900,0
20230626,193000,545810540,5900,5900,5900,5900,0
20230626,192900,545810540,5900,5900,5900,5900,0
20230626,192800,545810540,5900,5900,5900,5900,0
20230626,192700,545810540,5900,5900,5900,5900,0
20230626,192600,545810540,5900,5900,5900,5900,0
20230626,192500,545810540,5900,5900,5900,5900,0
20230626,192400,545810540,5900,5900,5900,5900,0
20230626,192300,545810540,5900,5900,5900,5900,0
20230626,192200,545810540,5900,5900,5900,5900,0
20230626,192100,545810540,5900,5900,5900,5900,0
20230626,192000,545810540,5900,5900,5900,5900,1733
20230626,191900,545810540,5900,5900,5900,5900,0
20230626,191800,545810540,5900,5900,5900,5900,0
20230626,191700,545810540,5900,5900,5900,5900,0
20230626,191600,545810540,5900,5900,5900,5900,0
20230626,191500,545810540,5900,5900,5900,5900,0
20230626,191400,545810540,5900,5900,5900,5900,0
20230626,191300,545810540,5900,5900,5900,5900,0
20230626,191200,545810540,5900,5900,5900,5900,0
20230626,191100,545810540,5900,5900,5900,5900,0
20230626,191000,545810540,5900,5900,5900,5900,0
20230626,190900,545810540,5900,5900,5900,5900,0
20230626,190800,545810540,5900,5900,5900,5900,0
20230626,190700,545810540,5900,5900,5900,5900,0
20230626,190600,545810540,5900,5900,5900,5900,0
20230626,190500,545810540,5900,5900,5900,5900,0
20230626,190400,545810540,5900,5900,5900,5900,0
20230626,190300,545810540,5900,5900,5900,5900,0
20230626,190200,545810540,5900,5900,5900,5900,0
20230626,190100,545810540,5900,5900,5900,5900,0
20230626,190000,545810540,5900,5900,5900,5900,0
20230626,185900,545810540,5900,5900,5900,5900,0
20230626,185800,545810540,5900,5900,5900,5900,0
20230626,185700,545810540,5900,5900,5900,5900,0
20230626,185600,545810540,5900,5900,5900,5900,0
20230626,185500,545810540,5900,5900,5900,5900,0
20230626,185400,545810540,5900,5900,5900,5900,0
20230626,185300,545810540,5900,5900,5900,5900,0
20230626,185200,545810540,5900,5900,5900,5900,0
20230626,185100,545810540,5900,5900,5900,5900,0
20230626,185000,545810540,5900,5900,5900,5900,1733
20230626,184900,545810540,5900,5900,5900,5900,0
20230626,184800,545810540,5900,5900,5900,5900,0
20230626,184700,545810540,5900,5900,5900,5900,0
20230626,184600,545810540,5900,5900,5900,5900,0
20230626,184500,545810540,5900,5900,5900,5900,0
20230626,184400,545810540,5900,5900,5900,5900,0
20230626,184300,545810540,5900,5900,5900,5900,0
20230626,184200,545810540,5900,5900,5900,5900,0
20230626,184100,545810540,5900,5900,5900,5900,0
20230626,184000,545810540,5900,5900,5900,5900,0
20230626,183900,545810540,5900,5900,5900,5900,0
20230626,183800,545810540,5900,5900,5900,5900,0
20230626,183700,545810540,5900,5900,5900,5900,0
20230626,183600,545810540,5900,5900,5900,5900,0
20230626,183500,545810540,5900,5900,5900,5900,0
20230626,183400,545810540,5900,5900,5900,5900,0
20230626,183300,545810540,5900,5900,5900,5900,0
20230626,183200,545810540,5900,5900,5900,5900,0
20230626,183100,545810540,5900,5900,5900,5900,0
20230626,183000,545810540,5900,5900,5900,5900,0
20230626,182900,545810540,5900,5900,5900,5900,0
20230626,182800,545810540,5900,5900,5900,5900,0
20230626,182700,545810540,5900,5900,5900,5900,0
20230626,182600,545810540,5900,5900,5900,5900,0
20230626,182500,545810540,5900,5900,5900,5900,0
20230626,182400,545810540,5900,5900,5900,5900,0
20230626,182300,545810540,5900,5900,5900,5900,0
20230626,182200,545810540,5900,5900,5900,5900,0
20230626,182100,545810540,5900,5900,5900,5900,0
20230626,182000,545810540,5900,5900,5900,5900,1733
20230626,181900,545810540,5900,5900,5900,5900,0
20230626,181800,545810540,5900,5900,5900,5900,0
20230626,181700,545810540,5900,5900,5900,5900,0
20230626,181600,545810540,5900,5900,5900,5900,0
20230626,181500,545810540,5900,5900,5900,5900,0
20230626,181400,545810540,5900,5900,5900,5900,0
20230626,181300,545810540,5900,5900,5900,5900,0
20230626,181200,545810540,5900,5900,5900,5900,0
20230626,181100,545810540,5900,5900,5900,5900,0
20230626,181000,545810540,5900,5900,5900,5900,0
20230626,180900,545810540,5900,5900,5900,5900,0
20230626,180800,545810540,5900,5900,5900,5900,0
20230626,180700,545810540,5900,5900,5900,5900,0
20230626,180600,545810540,5900,5900,5900,5900,0
20230626,180500,545810540,5900,5900,5900,5900,0
20230626,180400,545810540,5900,5900,5900,5900,0
20230626,180300,545810540,5900,5900,5900,5900,0
20230626,180200,545810540,5900,5900,5900,5900,0
20230626,180100,545810540,5900,5900,5900,5900,0
20230626,180000,545810540,5900,5900,5900,5900,0
20230626,175900,545810540,5900,5900,5900,5900,0
20230626,175800,545810540,5900,5900,5900,5900,0
20230626,175700,545810540,5900,5900,5900,5900,0
20230626,175600,545810540,5900,5900,5900,5900,0
20230626,175500,545810540,5900,5900,5900,5900,0
20230626,175400,545810540,5900,5900,5900,5900,0
20230626,175300,545810540,5900,5900,5900,5900,0
20230626,175200,545810540,5900,5900,5900,5900,0
20230626,175100,545810540,5900,5900,5900,5900,0
20230626,175000,545810540,5900,5900,5900,5900,1733
20230626,174900,545810540,5900,5900,5900,5900,0
20230626,174800,545810540,5900,5900,5900,5900,0
20230626,174700,545810540,5900,5900,5900,5900,0
20230626,174600,545810540,5900,5900,5900,5900,0
20230626,174500,545810540,5900,5900,5900,5900,0
20230626,174400,545810540,5900,5900,5900,5900,0
20230626,174300,545810540,5900,5900,5900,5900,0
20230626,174200,545810540,5900,5900,5900,5900,0
20230626,174100,545810540,5900,5900,5900,5900,0
20230626,174000,545810540,5900,5900,5900,5900,0
20230626,173900,545810540,5900,5900,5900,5900,0
20230626,173800,545810540,5900,5900,5900,5900,0
20230626,173700,545810540,5900,5900,5900,5900,0
20230626,173600,545810540,5900,5900,5900,5900,0
20230626,173500,545810540,5900,5900,5900,5900,0
20230626,173400,545810540,5900,5900,5900,5900,0
20230626,173300,545810540,5900,5900,5900,5900,0
20230626,173200,545810540,5900,5900,5900,5900,0
20230626,173100,545810540,5900,5900,5900,5900,0
20230626,173000,545810540,5900,5900,5900,5900,0
20230626,172900,545810540,5900,5900,5900,5900,0
20230626,172800,545810540,5900,5900,5900,5900,0
20230626,172700,545810540,5900,5900,5900,5900,0
20230626,172600,545810540,5900,5900,5900,5900,0
20230626,172500,545810540,5900,5900,5900,5900,0
20230626,172400,545810540,5900,5900,5900,5900,0
20230626,172300,545810540,5900,5900,5900,5900,0
20230626,172200,545810540,5900,5900,5900,5900,0
20230626,172100,545810540,5900,5900,5900,5900,0
20230626,172000,545810540,5900,5900,5900,5900,1733
20230626,171900,545810540,5900,5900,5900,5900,0
20230626,171800,545810540,5900,5900,5900,5900,0
20230626,171700,545810540,5900,5900,5900,5900,0
20230626,171600,545810540,5900,5900,5900,5900,0
20230626,171500,545810540,5900,5900,5900,5900,0
20230626,171400,545810540,5900,5900,5900,5900,0
20230626,171300,545810540,5900,5900,5900,5900,0
20230626,171200,545810540,5900,5900,5900,5900,0
20230626,171100,545810540,5900,5900,5900,5900,0
20230626,171000,545810540,5900,5900,5900,5900,0
20230626,170900,545810540,5900,5900,5900,5900,0
20230626,170800,545810540,5900,5900,5900,5900,0
20230626,170700,545810540,5900,5900,5900,5900,0
20230626,170600,545810540,5900,5900,5900,5900,0
20230626,170500,545810540,5900,5900,5900,5900,0
20230626,170400,545810540,5900,5900,5900,5900,0
20230626,170300,545810540,5900,5900,5900,5900,0
20230626,170200,545810540,5900,5900,5900,5900,0
20230626,170100,545810540,5900,5900,5900,5900,0
20230626,170000,545810540,5900,5900,5900,5900,0
20230626,165900,545810540,5900,5900,5900,5900,0
20230626,165800,545810540,5900,5900,5900,5900,0
20230626,165700,545810540,5900,5900,5900,5900,0
20230626,165600,545810540,5900,5900,5900,5900,0
20230626,165500,545810540,5900,5900,5900,5900,0
20230626,165400,545810540,5900,5900,5900,5900,0
20230626,165300,545810540,5900,5900,5900,5900,0
20230626,165200,545810540,5900,5900,5900,5900,0
20230626,165100,545810540,5900,5900,5900,5900,0
20230626,165000,545810540,5900,5900,5900,5900,1733
20230626,164900,545810540,5900,5900,5900,5900,0
20230626,164800,545810540,5900,5900,5900,5900,0
20230626,164700,545810540,5900,5900,5900,5900,0
20230626,164600,545810540,5900,5900,5900,5900,0
20230626,164500,545810540,5900,5900,5900,5900,0
20230626,164400,545810540,5900,5900,5900,5900,0
20230626,164300,545810540,5900,5900,5900,5900,0
20230626,164200,545810540,5900,5900,5900,5900,0
20230626,164100,545810540,5900,5900,5900,5900,0
20230626,164000,545810540,5900,5900,5900,5900,0
20230626,163900,545810540,5900,5900,5900,5900,0
20230626,163800,545810540,5900,5900,5900,5900,0
20230626,163700,545810540,5900,5900,5900,5900,0
20230626,163600,545810540,5900,5900,5900,5900,0
20230626,163500,545810540,5900,5900,5900,5900,0
20230626,163400,545810540,5900,5900,5900,5900,0
20230626,163300,545810540,5900,5900,5900,5900,0
20230626,163200,545810540,5900,5900,5900,5900,0
20230626,163100,545810540,5900,5900,5900,5900,0
20230626,163000,545810540,5900,5900,5900,5900,0
20230626,162900,545810540,5900,5900,5900,5900,0
20230626,162800,545810540,5900,5900,5900,5900,0
20230626,162700,545810540,5900,5900,5900,5900,0
20230626,162600,545810540,5900,5900,5900,5900,0
20230626,162500,545810540,5900,5900,5900,5900,0
20230626,162400,545810540,5900,5900,5900,5900,0
20230626,162300,545810540,5900,5900,5900,5900,0
20230626,162200,545810540,5900,5900,5900,5900,0
20230626,162100,545810540,5900,5900,5900,5900,0
20230626,162000,545810540,5900,5900,5900,5900,1733
20230626,161900,545810540,5900,5900,5900,5900,0
20230626,161800,545810540,5900,5900,5900,5900,0
20230626,161700,545810540,5900,5900,5900,5900,0
20230626,161600,545810540,5900,5900,5900,5900,0
20230626,161500,545810540,5900,5900,5900,5900,0
20230626,161400,545810540,5900,5900,5900,5900,0
20230626,161300,545810540,5900,5900,5900,5900,0
20230626,161200,545810540,5900,5900,5900,5900,0
20230626,161100,545810540,5900,5900,5900,5900,0
20230626,161000,545810540,5900,5900,5900,5900,0
20230626,160900,545810540,5900,5900,5900,5900,0
20230626,160800,545810540,5900,5900,5900,5900,0
20230626,160700,545810540,5900,5900,5900,5900,0
20230626,160600,545810540,5900,5900,5900,5900,0
20230626,160500,545810540,5900,5900,5900,5900,0
20230626,160400,545810540,5900,5900,5900,5900,0
20230626,160300,545810540,5900,5900,5900,5900,0
20230626,160200,545810540,5900,5900,5900,5900,0
20230626,160100,545810540,5900,5900,5900,5900,0
20230626,160000,545810540,5900,5900,5900,5900,0
20230626,155900,545810540,5900,5900,5900,5900,0
20230626,155800,545810540,5900,5900,5900,5900,0
20230626,155700,545810540,5900,5900,5900,5900,0
20230626,155600,545810540,5900,5900,5900,5900,0
20230626,155500,545810540,5900,5900,5900,5900,0
20230626,155400,545810540,5900,5900,5900,5900,0
20230626,155300,545810540,5900,5900,5900,5900,0
20230626,155200,545810540,5900,5900,5900,5900,0
20230626,155100,545810540,5900,5900,5900,5900,0
20230626,155000,545810540,5900,5900,5900,5900,1733
20230626,154900,545810540,5900,5900,5900,5900,0
20230626,154800,545810540,5900,5900,5900,5900,0
20230626,154700,545810540,5900,5900,5900,5900,0
20230626,154600,545810540,5900,5900,5900,5900,0
20230626,154500,545810540,5900,5900,5900,5900,0
20230626,154400,545810540,5900,5900,5900,5900,0
20230626,154300,545810540,5900,5900,5900,5900,0
20230626,154200,545810540,5900,5900,5900,5900,0
20230626,154100,545810540,5900,5900,5900,5900,0
20230626,154000,545810540,5900,5900,5900,5900,0
20230626,153900,545810540,5900,5900,5900,5900,0
20230626,153800,545810540,5900,5900,5900,5900,0
20230626,153700,545810540,5900,5900,5900,5900,0
20230626,153600,545810540,5900,5900,5900,5900,0
20230626,153500,545810540,5900,5900,5900,5900,0
20230626,153400,545810540,5900,5900,5900,5900,0
20230626,153300,545810540,5900,5900,5900,5900,0
20230626,153200,545810540,5900,5900,5900,5900,0
20230626,153100,545810540,5900,5900,5900,5900,0
20230626,153000,545810540,5900,5900,5900,5900,1733
20230626,152900,535585840,5870,5870,5870,5870,0
20230626,152800,535585840,5870,5870,5870,5870,0
20230626,152700,535585840,5870,5870,5870,5870,0
20230626,152600,535585840,5870,5870,5870,5870,0
20230626,152500,535585840,5870,5870,5870,5870,0
20230626,152400,535585840,5870,5870,5870,5870,0
20230626,152300,535585840,5870,5870,5870,5870,0
20230626,152200,535585840,5870,5870,5870,5870,0
20230626,152100,535585840,5870,5870,5870,5870,0
20230626,152000,535585840,5870,5870,5870,5870,0
20230626,151900,535585840,5870,5880,5890,5870,369
20230626,151800,533419590,5880,5880,5880,5880,10
20230626,151700,533360790,5880,5880,5880,5880,0
20230626,151600,533360790,5880,5890,5890,5880,512
20230626,151500,530350210,5890,5880,5890,5880,201
20230626,151400,529166330,5880,5880,5880,5880,0
20230626,151300,529166330,5880,5880,5880,5880,144
20230626,151200,528319610,5880,5870,5880,5870,100
20230626,151100,527732510,5880,5870,5880,5870,119
20230626,151000,527033880,5870,5870,5870,5870,90
20230626,150900,526505580,5870,5870,5870,5870,0
20230626,150800,526505580,5870,5870,5870,5870,0
20230626,150700,526505580,5870,5870,5870,5870,0
20230626,150600,526505580,5870,5870,5870,5870,0
20230626,150500,526505580,5870,5870,5870,5870,96
20230626,150400,525942060,5870,5870,5870,5870,53
20230626,150300,525630950,5870,5870,5870,5870,245
20230626,150200,524192800,5870,5870,5870,5870,9
20230626,150100,524139970,5870,5870,5870,5870,0
20230626,150000,524139970,5870,5870,5870,5870,0
20230626,145900,524139970,5870,5870,5870,5870,15
20230626,145800,524051920,5870,5870,5870,5870,20
20230626,145700,523934520,5880,5890,5890,5870,1068
20230626,145600,517657480,5890,5890,5890,5890,10
20230626,145500,517598580,5890,5880,5890,5880,315
20230626,145400,515743860,5870,5860,5870,5860,383
20230626,145300,513496560,5860,5860,5860,5860,1925
20230626,145200,502216060,5850,5860,5860,5850,841
20230626,145100,497296110,5860,5850,5860,5850,578
20230626,145000,493911830,5860,5850,5860,5850,148
20230626,144900,493046020,5850,5850,5850,5850,0
20230626,144800,493046020,5850,5850,5850,5850,30
20230626,144700,492870520,5850,5850,5850,5850,5
20230626,144600,492841270,5850,5850,5850,5850,50
20230626,144500,492548770,5860,5860,5860,5860,0
20230626,144400,492548770,5860,5860,5860,5860,0
20230626,144300,492548770,5860,5860,5860,5860,1
20230626,144200,492542910,5850,5850,5850,5850,30
20230626,144100,492367410,5860,5860,5860,5850,154
20230626,144000,491465470,5860,5860,5860,5860,2
20230626,143900,491453750,5850,5850,5850,5850,1
20230626,143800,491447900,5850,5850,5850,5850,50
20230626,143700,491155400,5850,5850,5850,5850,1
20230626,143600,491149550,5860,5860,5860,5860,0
20230626,143500,491149550,5860,5860,5860,5860,0
20230626,143400,491149550,5860,5860,5860,5860,1
20230626,143300,491143690,5850,5850,5860,5850,11
20230626,143200,491079320,5850,5850,5850,5850,66
20230626,143100,490693220,5860,5860,5860,5860,0
20230626,143000,490693220,5860,5860,5860,5860,226
20230626,142900,489368860,5860,5860,5860,5860,61
20230626,142800,489011400,5870,5870,5870,5870,2
20230626,142700,488999660,5870,5870,5870,5870,0
20230626,142600,488999660,5870,5870,5870,5870,199
20230626,142500,487831530,5870,5870,5870,5870,2
20230626,142400,487819790,5870,5870,5870,5870,0
20230626,142300,487819790,5870,5870,5870,5870,16
20230626,142200,487725870,5880,5880,5880,5880,0
20230626,142100,487725870,5880,5880,5880,5880,0
20230626,142000,487725870,5880,5880,5880,5880,0
20230626,141900,487725870,5880,5880,5880,5880,0
20230626,141800,487725870,5880,5880,5880,5880,1
20230626,141700,487719990,5860,5880,5880,5860,135
20230626,141600,486928870,5880,5880,5880,5880,4
20230626,141500,486905350,5880,5880,5880,5880,0
20230626,141400,486905350,5880,5880,5880,5880,0
20230626,141300,486905350,5880,5880,5880,5880,0
20230626,141200,486905350,5880,5880,5880,5880,0
20230626,141100,486905350,5880,5880,5880,5880,1
20230626,141000,486899470,5850,5850,5850,5850,20
20230626,140900,486782470,5880,5880,5880,5880,0
20230626,140800,486782470,5880,5880,5880,5880,1
20230626,140700,486776590,5880,5880,5880,5880,0
20230626,140600,486776590,5880,5880,5880,5880,0
20230626,140500,486776590,5880,5880,5880,5880,0
20230626,140400,486776590,5880,5860,5880,5860,18
20230626,140300,486671090,5860,5860,5860,5860,100
20230626,140200,486085090,5880,5860,5880,5850,1894
20230626,140100,474998550,5880,5880,5880,5880,1
20230626,140000,474992670,5870,5870,5870,5870,0
20230626,135900,474992670,5870,5870,5870,5870,47
20230626,135800,474716780,5870,5870,5870,5870,85
20230626,135700,474217830,5870,5870,5870,5870,85
20230626,135600,473718880,5870,5870,5870,5870,0
20230626,135500,473718880,5870,5870,5870,5870,1
20230626,135400,473713010,5860,5860,5860,5860,0
20230626,135300,473713010,5860,5860,5860,5860,60
20230626,135200,473361410,5890,5890,5890,5890,0
20230626,135100,473361410,5890,5860,5890,5860,212
20230626,135000,472119040,5860,5860,5860,5860,300
20230626,134900,470361040,5860,5860,5860,5860,0
20230626,134800,470361040,5860,5860,5860,5860,16
20230626,134700,470267280,5870,5870,5870,5870,0
20230626,134600,470267280,5870,5870,5870,5870,0
20230626,134500,470267280,5870,5870,5870,5870,0
20230626,134400,470267280,5870,5870,5870,5870,0
20230626,134300,470267280,5870,5870,5870,5870,103
20230626,134200,469662670,5900,5900,5900,5900,0
20230626,134100,469662670,5900,5900,5900,5900,1
20230626,134000,469656770,5870,5870,5870,5870,500
20230626,133900,466721770,5900,5890,5900,5890,1200
20230626,133800,459642220,5900,5900,5900,5900,0
20230626,133700,459642220,5900,5900,5900,5900,50
20230626,133600,459347220,5900,5900,5900,5900,0
20230626,133500,459347220,5900,5900,5900,5900,0
20230626,133400,459347220,5900,5900,5900,5900,10
20230626,133300,459288220,5860,5880,5880,5860,746
20230626,133200,454909940,5880,5880,5880,5880,17
20230626,133100,454809980,5900,5900,5900,5900,0
20230626,133000,454809980,5900,5900,5900,5900,1
20230626,132900,454804080,5890,5890,5890,5890,0
20230626,132800,454804080,5890,5890,5890,5890,50
20230626,132700,454509580,5900,5900,5900,5900,0
20230626,132600,454509580,5900,5900,5900,5900,0
20230626,132500,454509580,5900,5900,5900,5900,1
20230626,132400,454503680,5880,5900,5900,5880,169
20230626,132300,453509940,5880,5880,5880,5880,0
20230626,132200,453509940,5880,5890,5890,5880,409
20230626,132100,451105010,5900,5900,5900,5900,0
20230626,132000,451105010,5900,5900,5900,5900,0
20230626,131900,451105010,5900,5900,5900,5900,1
20230626,131800,451099110,5910,5910,5910,5910,0
20230626,131700,451099110,5910,5910,5910,5910,0
20230626,131600,451099110,5910,5910,5910,5910,0
20230626,131500,451099110,5910,5910,5910,5910,10
20230626,131400,451040010,5910,5910,5910,5910,0
20230626,131300,451040010,5910,5910,5910,5910,0
20230626,131200,451040010,5910,5910,5910,5910,0
20230626,131100,451040010,5910,5920,5920,5910,19
20230626,131000,450927540,5920,5920,5920,5920,0
20230626,130900,450927540,5920,5920,5920,5920,177
20230626,130800,449879700,5910,5910,5910,5910,0
20230626,130700,449879700,5910,5910,5910,5910,5
20230626,130600,449850150,5920,5920,5920,5920,0
20230626,130500,449850150,5920,5910,5920,5910,106
20230626,130400,449223680,5920,5920,5920,5920,0
20230626,130300,449223680,5920,5920,5920,5920,0
20230626,130200,449223680,5920,5920,5920,5920,0
20230626,130100,449223680,5920,5910,5920,5910,30
20230626,130000,449046280,5890,5890,5890,5890,0
20230626,125900,449046280,5890,5890,5890,5890,122
20230626,125800,448327700,5900,5900,5900,5900,217
20230626,125700,447047400,5890,5900,5900,5890,1002
20230626,125600,441144790,5900,5900,5900,5900,0
20230626,125500,441144790,5900,5900,5900,5900,2
20230626,125400,441132990,5900,5900,5900,5900,0
20230626,125300,441132990,5900,5900,5900,5900,0
20230626,125200,441132990,5900,5900,5900,5900,0
20230626,125100,441132990,5900,5900,5900,5900,50
20230626,125000,440837990,5900,5900,5900,5900,0
20230626,124900,440837990,5900,5900,5900,5900,169
20230626,124800,439840890,5890,5890,5890,5890,0
20230626,124700,439840890,5890,5890,5890,5890,0
20230626,124600,439840890,5890,5900,5900,5890,200
20230626,124500,438661030,5920,5920,5920,5920,0
20230626,124400,438661030,5920,5920,5920,5920,1
20230626,124300,438655110,5900,5900,5900,5900,52
20230626,124200,438348310,5900,5900,5900,5900,500
20230626,124100,435398310,5900,5900,5900,5900,0
20230626,124000,435398310,5900,5900,5900,5900,171
20230626,123900,434389410,5900,5900,5900,5900,86
20230626,123800,433882010,5900,5920,5920,5900,1694
20230626,123700,423884180,5900,5900,5900,5900,0
20230626,123600,423884180,5900,5900,5900,5900,0
20230626,123500,423884180,5900,5900,5900,5900,0
20230626,123400,423884180,5900,5920,5930,5900,1536
20230626,123300,414789780,5920,5920,5920,5920,0
20230626,123200,414789780,5920,5920,5920,5920,4
20230626,123100,414766100,5920,5920,5920,5920,0
20230626,123000,414766100,5920,5930,5930,5920,152
20230626,122900,413865740,5930,5920,5930,5920,11
20230626,122800,413800610,5920,5920,5920,5920,0
20230626,122700,413800610,5920,5920,5920,5920,254
20230626,122600,412296930,5920,5920,5920,5920,11
20230626,122500,412231810,5920,5920,5920,5920,20
20230626,122400,412113410,5920,5920,5920,5920,0
20230626,122300,412113410,5920,5920,5920,5920,100
20230626,122200,411521410,5910,5920,5920,5910,128
20230626,122100,410764510,5910,5900,5910,5900,249
20230626,122000,409293500,5910,5900,5910,5900,142
20230626,121900,408454990,5910,5900,5910,5900,426
20230626,121800,405939460,5910,5910,5910,5910,0
20230626,121700,405939460,5910,5890,5910,5890,3
20230626,121600,405921750,5890,5890,5890,5890,10
20230626,121500,405862850,5890,5890,5890,5890,300
20230626,121400,404095850,5890,5890,5890,5890,0
20230626,121300,404095850,5890,5890,5890,5890,50
20230626,121200,403801350,5910,5900,5910,5900,888
20230626,121100,398557710,5910,5910,5910,5910,0
20230626,121000,398557710,5910,5910,5910,5910,0
20230626,120900,398557710,5910,5910,5910,5910,0
20230626,120800,398557710,5910,5910,5910,5910,0
20230626,120700,398557710,5910,5910,5910,5910,101
20230626,120600,397960800,5910,5910,5910,5910,250
20230626,120500,396483300,5900,5900,5900,5900,250
20230626,120400,395008300,5910,5900,5910,5900,439
20230626,120300,392415930,5910,5910,5910,5910,0
20230626,120200,392415930,5910,5910,5910,5910,0
20230626,120100,392415930,5910,5910,5910,5910,500
20230626,120000,389460930,5910,5910,5910,5910,0
20230626,115900,389460930,5910,5910,5910,5910,0
20230626,115800,389460930,5910,5910,5910,5910,24
20230626,115700,389319090,5910,5920,5920,5910,1288
20230626,115600,381706730,5920,5920,5920,5920,0
20230626,115500,381706730,5920,5920,5920,5920,100
20230626,115400,381114730,5920,5920,5920,5920,0
20230626,115300,381114730,5920,5920,5920,5920,0
20230626,115200,381114730,5920,5920,5920,5920,0
20230626,115100,381114730,5920,5900,5920,5900,880
20230626,115000,375917030,5910,5910,5910,5910,154
20230626,114900,375006890,5910,5910,5910,5910,250
20230626,114800,373529390,5910,5930,5930,5910,1001
20230626,114700,367613460,5930,5920,5930,5920,553
20230626,114600,364338620,5930,5930,5930,5930,0
20230626,114500,364338620,5930,5930,5930,5930,445
20230626,114400,361699770,5930,5930,5930,5930,0
20230626,114300,361699770,5930,5920,5930,5920,109
20230626,114200,361054480,5920,5930,5930,5920,27
20230626,114100,360894630,5910,5920,5930,5910,276
20230626,114000,359261180,5920,5920,5920,5920,0
20230626,113900,359261180,5920,5910,5920,5910,140
20230626,113800,358432780,5920,5920,5920,5920,1
20230626,113700,358426860,5910,5910,5910,5910,0
20230626,113600,358426860,5910,5920,5930,5910,402
20230626,113500,356046060,5920,5920,5920,5920,0
20230626,113400,356046060,5920,5920,5920,5920,0
20230626,113300,356046060,5920,5920,5920,5920,0
20230626,113200,356046060,5920,5910,5920,5910,430
20230626,113100,353501460,5900,5910,5910,5900,21
20230626,113000,353377360,5920,5920,5920,5920,180
20230626,112900,352311760,5920,5910,5920,5910,1581
20230626,112800,342960060,5910,5910,5910,5910,1500
20230626,112700,334095060,5910,5900,5910,5900,1075
20230626,112600,327752530,5900,5900,5900,5890,487
20230626,112500,324881400,5890,5900,5900,5890,18
20230626,112400,324775370,5890,5890,5890,5890,1
20230626,112300,324769480,5900,5890,5900,5890,14
20230626,112200,324686980,5880,5880,5880,5880,25
20230626,112100,324539980,5900,5900,5900,5900,0
20230626,112000,324539980,5900,5900,5900,5900,0
20230626,111900,324539980,5900,5890,5900,5880,3
20230626,111800,324522310,5900,5900,5900,5900,0
20230626,111700,324522310,5900,5890,5900,5880,426
20230626,111600,322012830,5890,5890,5890,5890,1
20230626,111500,322006940,5880,5880,5880,5880,1
20230626,111400,322001060,5890,5890,5890,5890,0
20230626,111300,322001060,5890,5890,5890,5890,30
20230626,111200,321824360,5890,5870,5890,5870,6
20230626,111100,321789120,5890,5890,5890,5890,1
20230626,111000,321783230,5870,5870,5870,5870,0
20230626,110900,321783230,5870,5870,5870,5870,148
20230626,110800,320914470,5890,5890,5890,5890,0
20230626,110700,320914470,5890,5890,5890,5890,5
20230626,110600,320885020,5890,5890,5890,5890,55
20230626,110500,320561070,5900,5900,5900,5870,912
20230626,110400,315196130,5880,5890,5900,5880,1848
20230626,110300,304308450,5880,5890,5890,5880,2527
20230626,110200,289426060,5890,5880,5890,5880,211
20230626,110100,288185370,5880,5870,5880,5870,586
20230626,110000,284743690,5860,5860,5860,5860,50
20230626,105900,284450690,5870,5870,5870,5870,10
20230626,105800,284391990,5870,5870,5870,5870,6
20230626,105700,284356770,5870,5870,5870,5870,1
20230626,105600,284350900,5870,5870,5870,5870,1
20230626,105500,284345030,5850,5850,5850,5850,295
20230626,105400,282619280,5900,5900,5900,5900,0
20230626,105300,282619280,5900,5900,5900,5900,0
20230626,105200,282619280,5900,5880,5900,5880,500
20230626,105100,279672060,5910,5910,5910,5910,0
20230626,105000,279672060,5910,5860,5910,5860,2450
20230626,104900,265222030,5830,5830,5830,5830,561
20230626,104800,261951400,5860,5850,5860,5850,5
20230626,104700,261922140,5850,5850,5850,5850,17
20230626,104600,261822690,5850,5850,5850,5850,764
20230626,104500,257353290,5850,5840,5850,5840,27
20230626,104400,257195600,5850,5850,5850,5850,0
20230626,104300,257195600,5850,5850,5850,5850,5
20230626,104200,257166350,5850,5850,5850,5850,0
20230626,104100,257166350,5850,5850,5850,5850,2
20230626,104000,257154650,5840,5840,5840,5840,0
20230626,103900,257154650,5840,5840,5840,5840,1
20230626,103800,257148810,5850,5850,5850,5850,0
20230626,103700,257148810,5850,5850,5850,5850,0
20230626,103600,257148810,5850,5850,5850,5850,0
20230626,103500,257148810,5850,5850,5850,5850,0
20230626,103400,257148810,5850,5850,5850,5850,0
20230626,103300,257148810,5850,5850,5850,5850,0
20230626,103200,257148810,5850,5850,5850,5850,0
20230626,103100,257148810,5850,5840,5850,5790,1087
20230626,103000,250832830,5860,5860,5860,5860,171
20230626,102900,249830770,5850,5850,5850,5850,1
20230626,102800,249824920,5830,5840,5840,5830,210
20230626,102700,248599230,5850,5850,5850,5850,378
20230626,102600,246387930,5840,5840,5840,5840,500
20230626,102500,243467930,5830,5830,5830,5830,1
20230626,102400,243462100,5830,5830,5830,5830,0
20230626,102300,243462100,5830,5830,5830,5830,0
20230626,102200,243462100,5830,5830,5830,5830,0
20230626,102100,243462100,5830,5830,5830,5830,7
20230626,102000,243421290,5830,5840,5840,5830,1604
20230626,101900,234058420,5830,5820,5830,5820,351
20230626,101800,232012100,5820,5820,5820,5820,1576
20230626,101700,222839780,5810,5810,5820,5810,150
20230626,101600,221967280,5790,5790,5790,5790,0
20230626,101500,221967280,5790,5790,5790,5790,0
20230626,101400,221967280,5790,5810,5810,5790,101
20230626,101300,221381740,5800,5800,5800,5800,966
20230626,101200,215778940,5820,5820,5820,5820,0
20230626,101100,215778940,5820,5820,5820,5820,0
20230626,101000,215778940,5820,5820,5820,5820,0
20230626,100900,215778940,5820,5810,5820,5810,51
20230626,100800,215482400,5820,5820,5820,5820,1
20230626,100700,215476580,5790,5790,5790,5790,92
20230626,100600,214943900,5780,5810,5810,5780,2688
20230626,100500,199379940,5820,5820,5820,5820,10
20230626,100400,199321740,5820,5820,5820,5820,0
20230626,100300,199321740,5820,5830,5830,5820,651
20230626,100200,195528160,5830,5830,5830,5830,0
20230626,100100,195528160,5830,5830,5830,5830,0
20230626,100000,195528160,5830,5830,5830,5830,0
20230626,095900,195528160,5830,5830,5830,5830,115
20230626,095800,194857710,5840,5840,5840,5840,0
20230626,095700,194857710,5840,5840,5840,5840,262
20230626,095600,193327630,5840,5840,5840,5840,0
20230626,095500,193327630,5840,5840,5840,5840,8
20230626,095400,193280910,5840,5840,5840,5840,1
20230626,095300,193275070,5840,5840,5840,5840,1
20230626,095200,193269230,5830,5830,5830,5830,0
20230626,095100,193269230,5830,5830,5830,5830,71
20230626,095000,192855300,5830,5830,5830,5830,50
20230626,094900,192563800,5830,5820,5830,5820,903
20230626,094800,187299780,5810,5810,5810,5810,0
20230626,094700,187299780,5810,5820,5820,5810,198
20230626,094600,186147760,5820,5820,5820,5820,101
20230626,094500,185559940,5820,5820,5820,5820,0
20230626,094400,185559940,5820,5820,5820,5820,0
20230626,094300,185559940,5820,5820,5820,5820,50
20230626,094200,185268940,5800,5800,5800,5800,0
20230626,094100,185268940,5800,5810,5810,5800,180
20230626,094000,184224930,5790,5790,5790,5790,0
20230626,093900,184224930,5790,5790,5790,5790,633
20230626,093800,180559860,5790,5800,5810,5790,1006
20230626,093700,174721060,5800,5800,5800,5800,51
20230626,093600,174425260,5800,5800,5800,5800,1
20230626,093500,174419460,5800,5800,5800,5800,0
20230626,093400,174419460,5800,5800,5800,5800,62
20230626,093300,174059860,5830,5830,5830,5830,287
20230626,093200,172386650,5830,5820,5830,5820,221
20230626,093100,171098590,5820,5820,5820,5820,2
20230626,093000,171086950,5820,5820,5820,5820,4
20230626,092900,171063670,5830,5830,5830,5830,0
20230626,092800,171063670,5830,5820,5830,5820,239
20230626,092700,169671500,5800,5800,5800,5800,31
20230626,092600,169491700,5810,5810,5810,5810,73
20230626,092500,169067570,5830,5830,5830,5830,25
20230626,092400,168921820,5830,5800,5830,5800,1833
20230626,092300,158287780,5800,5800,5800,5800,0
20230626,092200,158287780,5800,5810,5810,5800,1060
20230626,092100,152139380,5830,5830,5830,5830,100
20230626,092000,151556380,5830,5830,5830,5820,48
20230626,091900,151276650,5830,5830,5830,5830,360
20230626,091800,149177850,5830,5830,5830,5830,121
20230626,091700,148472420,5830,5840,5840,5830,674
20230626,091600,144537600,5830,5820,5830,5820,330
20230626,091500,142615700,5820,5810,5820,5810,1682
20230626,091400,132838260,5800,5800,5800,5800,96
20230626,091300,132281460,5800,5800,5800,5800,5
20230626,091200,132252460,5810,5790,5810,5780,647
20230626,091100,128502740,5790,5780,5790,5780,35
20230626,091000,128300290,5770,5770,5770,5770,34
20230626,090900,128104110,5790,5790,5790,5770,1198
20230626,090800,121174080,5800,5830,5830,5800,3174
20230626,090700,102707540,5850,5850,5850,5850,97
20230626,090600,102140090,5850,5850,5860,5840,311
20230626,090500,100317760,5860,5850,5860,5810,304
20230626,090400,98546040,5880,5840,5930,5840,7224
20230626,090300,55858080,5840,5870,5870,5840,383
20230626,090200,53617130,5880,5820,5890,5790,3654
20230626,090100,32194530,5820,5790,5820,5780,3836
20230626,090000,9953350,5780,5770,5780,5770,1725