KissMeData/396300/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,205300,1263737120,5680,5680,5680,5680,8016
20230626,205200,1263737120,5680,5680,5680,5680,0
20230626,205100,1263737120,5680,5680,5680,5680,0
20230626,205000,1263737120,5680,5680,5680,5680,0
20230626,204900,1263737120,5680,5680,5680,5680,0
20230626,204800,1263737120,5680,5680,5680,5680,0
20230626,204700,1263737120,5680,5680,5680,5680,0
20230626,204600,1263737120,5680,5680,5680,5680,0
20230626,204500,1263737120,5680,5680,5680,5680,0
20230626,204400,1263737120,5680,5680,5680,5680,0
20230626,204300,1263737120,5680,5680,5680,5680,0
20230626,204200,1263737120,5680,5680,5680,5680,0
20230626,204100,1263737120,5680,5680,5680,5680,0
20230626,204000,1263737120,5680,5680,5680,5680,0
20230626,203900,1263737120,5680,5680,5680,5680,0
20230626,203800,1263737120,5680,5680,5680,5680,0
20230626,203700,1263737120,5680,5680,5680,5680,0
20230626,203600,1263737120,5680,5680,5680,5680,0
20230626,203500,1263737120,5680,5680,5680,5680,0
20230626,203400,1263737120,5680,5680,5680,5680,0
20230626,203300,1263737120,5680,5680,5680,5680,0
20230626,203200,1263737120,5680,5680,5680,5680,0
20230626,203100,1263737120,5680,5680,5680,5680,0
20230626,203000,1263737120,5680,5680,5680,5680,0
20230626,202900,1263737120,5680,5680,5680,5680,0
20230626,202800,1263737120,5680,5680,5680,5680,0
20230626,202700,1263737120,5680,5680,5680,5680,0
20230626,202600,1263737120,5680,5680,5680,5680,0
20230626,202500,1263737120,5680,5680,5680,5680,0
20230626,202400,1263737120,5680,5680,5680,5680,0
20230626,202300,1263737120,5680,5680,5680,5680,8016
20230626,202200,1263737120,5680,5680,5680,5680,0
20230626,202100,1263737120,5680,5680,5680,5680,0
20230626,202000,1263737120,5680,5680,5680,5680,0
20230626,201900,1263737120,5680,5680,5680,5680,0
20230626,201800,1263737120,5680,5680,5680,5680,0
20230626,201700,1263737120,5680,5680,5680,5680,0
20230626,201600,1263737120,5680,5680,5680,5680,0
20230626,201500,1263737120,5680,5680,5680,5680,0
20230626,201400,1263737120,5680,5680,5680,5680,0
20230626,201300,1263737120,5680,5680,5680,5680,0
20230626,201200,1263737120,5680,5680,5680,5680,0
20230626,201100,1263737120,5680,5680,5680,5680,0
20230626,201000,1263737120,5680,5680,5680,5680,0
20230626,200900,1263737120,5680,5680,5680,5680,0
20230626,200800,1263737120,5680,5680,5680,5680,0
20230626,200700,1263737120,5680,5680,5680,5680,0
20230626,200600,1263737120,5680,5680,5680,5680,0
20230626,200500,1263737120,5680,5680,5680,5680,0
20230626,200400,1263737120,5680,5680,5680,5680,0
20230626,200300,1263737120,5680,5680,5680,5680,0
20230626,200200,1263737120,5680,5680,5680,5680,0
20230626,200100,1263737120,5680,5680,5680,5680,0
20230626,200000,1263737120,5680,5680,5680,5680,0
20230626,195900,1263737120,5680,5680,5680,5680,0
20230626,195800,1263737120,5680,5680,5680,5680,0
20230626,195700,1263737120,5680,5680,5680,5680,0
20230626,195600,1263737120,5680,5680,5680,5680,0
20230626,195500,1263737120,5680,5680,5680,5680,0
20230626,195400,1263737120,5680,5680,5680,5680,0
20230626,195300,1263737120,5680,5680,5680,5680,8016
20230626,195200,1263737120,5680,5680,5680,5680,0
20230626,195100,1263737120,5680,5680,5680,5680,0
20230626,195000,1263737120,5680,5680,5680,5680,0
20230626,194900,1263737120,5680,5680,5680,5680,0
20230626,194800,1263737120,5680,5680,5680,5680,0
20230626,194700,1263737120,5680,5680,5680,5680,0
20230626,194600,1263737120,5680,5680,5680,5680,0
20230626,194500,1263737120,5680,5680,5680,5680,0
20230626,194400,1263737120,5680,5680,5680,5680,0
20230626,194300,1263737120,5680,5680,5680,5680,0
20230626,194200,1263737120,5680,5680,5680,5680,0
20230626,194100,1263737120,5680,5680,5680,5680,0
20230626,194000,1263737120,5680,5680,5680,5680,0
20230626,193900,1263737120,5680,5680,5680,5680,0
20230626,193800,1263737120,5680,5680,5680,5680,0
20230626,193700,1263737120,5680,5680,5680,5680,0
20230626,193600,1263737120,5680,5680,5680,5680,0
20230626,193500,1263737120,5680,5680,5680,5680,0
20230626,193400,1263737120,5680,5680,5680,5680,0
20230626,193300,1263737120,5680,5680,5680,5680,0
20230626,193200,1263737120,5680,5680,5680,5680,0
20230626,193100,1263737120,5680,5680,5680,5680,0
20230626,193000,1263737120,5680,5680,5680,5680,0
20230626,192900,1263737120,5680,5680,5680,5680,0
20230626,192800,1263737120,5680,5680,5680,5680,0
20230626,192700,1263737120,5680,5680,5680,5680,0
20230626,192600,1263737120,5680,5680,5680,5680,0
20230626,192500,1263737120,5680,5680,5680,5680,0
20230626,192400,1263737120,5680,5680,5680,5680,0
20230626,192300,1263737120,5680,5680,5680,5680,8016
20230626,192200,1263737120,5680,5680,5680,5680,0
20230626,192100,1263737120,5680,5680,5680,5680,0
20230626,192000,1263737120,5680,5680,5680,5680,0
20230626,191900,1263737120,5680,5680,5680,5680,0
20230626,191800,1263737120,5680,5680,5680,5680,0
20230626,191700,1263737120,5680,5680,5680,5680,0
20230626,191600,1263737120,5680,5680,5680,5680,0
20230626,191500,1263737120,5680,5680,5680,5680,0
20230626,191400,1263737120,5680,5680,5680,5680,0
20230626,191300,1263737120,5680,5680,5680,5680,0
20230626,191200,1263737120,5680,5680,5680,5680,0
20230626,191100,1263737120,5680,5680,5680,5680,0
20230626,191000,1263737120,5680,5680,5680,5680,0
20230626,190900,1263737120,5680,5680,5680,5680,0
20230626,190800,1263737120,5680,5680,5680,5680,0
20230626,190700,1263737120,5680,5680,5680,5680,0
20230626,190600,1263737120,5680,5680,5680,5680,0
20230626,190500,1263737120,5680,5680,5680,5680,0
20230626,190400,1263737120,5680,5680,5680,5680,0
20230626,190300,1263737120,5680,5680,5680,5680,0
20230626,190200,1263737120,5680,5680,5680,5680,0
20230626,190100,1263737120,5680,5680,5680,5680,0
20230626,190000,1263737120,5680,5680,5680,5680,0
20230626,185900,1263737120,5680,5680,5680,5680,0
20230626,185800,1263737120,5680,5680,5680,5680,0
20230626,185700,1263737120,5680,5680,5680,5680,0
20230626,185600,1263737120,5680,5680,5680,5680,0
20230626,185500,1263737120,5680,5680,5680,5680,0
20230626,185400,1263737120,5680,5680,5680,5680,0
20230626,185300,1263737120,5680,5680,5680,5680,8016
20230626,185200,1263737120,5680,5680,5680,5680,0
20230626,185100,1263737120,5680,5680,5680,5680,0
20230626,185000,1263737120,5680,5680,5680,5680,0
20230626,184900,1263737120,5680,5680,5680,5680,0
20230626,184800,1263737120,5680,5680,5680,5680,0
20230626,184700,1263737120,5680,5680,5680,5680,0
20230626,184600,1263737120,5680,5680,5680,5680,0
20230626,184500,1263737120,5680,5680,5680,5680,0
20230626,184400,1263737120,5680,5680,5680,5680,0
20230626,184300,1263737120,5680,5680,5680,5680,0
20230626,184200,1263737120,5680,5680,5680,5680,0
20230626,184100,1263737120,5680,5680,5680,5680,0
20230626,184000,1263737120,5680,5680,5680,5680,0
20230626,183900,1263737120,5680,5680,5680,5680,0
20230626,183800,1263737120,5680,5680,5680,5680,0
20230626,183700,1263737120,5680,5680,5680,5680,0
20230626,183600,1263737120,5680,5680,5680,5680,0
20230626,183500,1263737120,5680,5680,5680,5680,0
20230626,183400,1263737120,5680,5680,5680,5680,0
20230626,183300,1263737120,5680,5680,5680,5680,0
20230626,183200,1263737120,5680,5680,5680,5680,0
20230626,183100,1263737120,5680,5680,5680,5680,0
20230626,183000,1263737120,5680,5680,5680,5680,0
20230626,182900,1263737120,5680,5680,5680,5680,0
20230626,182800,1263737120,5680,5680,5680,5680,0
20230626,182700,1263737120,5680,5680,5680,5680,0
20230626,182600,1263737120,5680,5680,5680,5680,0
20230626,182500,1263737120,5680,5680,5680,5680,0
20230626,182400,1263737120,5680,5680,5680,5680,0
20230626,182300,1263737120,5680,5680,5680,5680,8016
20230626,182200,1263737120,5680,5680,5680,5680,0
20230626,182100,1263737120,5680,5680,5680,5680,0
20230626,182000,1263737120,5680,5680,5680,5680,0
20230626,181900,1263737120,5680,5680,5680,5680,0
20230626,181800,1263737120,5680,5680,5680,5680,0
20230626,181700,1263737120,5680,5680,5680,5680,0
20230626,181600,1263737120,5680,5680,5680,5680,0
20230626,181500,1263737120,5680,5680,5680,5680,0
20230626,181400,1263737120,5680,5680,5680,5680,0
20230626,181300,1263737120,5680,5680,5680,5680,0
20230626,181200,1263737120,5680,5680,5680,5680,0
20230626,181100,1263737120,5680,5680,5680,5680,0
20230626,181000,1263737120,5680,5680,5680,5680,0
20230626,180900,1263737120,5680,5680,5680,5680,0
20230626,180800,1263737120,5680,5680,5680,5680,0
20230626,180700,1263737120,5680,5680,5680,5680,0
20230626,180600,1263737120,5680,5680,5680,5680,0
20230626,180500,1263737120,5680,5680,5680,5680,0
20230626,180400,1263737120,5680,5680,5680,5680,0
20230626,180300,1263737120,5680,5680,5680,5680,0
20230626,180200,1263737120,5680,5680,5680,5680,0
20230626,180100,1263737120,5680,5680,5680,5680,0
20230626,180000,1263737120,5680,5680,5680,5680,0
20230626,175900,1263737120,5680,5680,5680,5680,0
20230626,175800,1263737120,5680,5680,5680,5680,0
20230626,175700,1263737120,5680,5680,5680,5680,0
20230626,175600,1263737120,5680,5680,5680,5680,0
20230626,175500,1263737120,5680,5680,5680,5680,0
20230626,175400,1263737120,5680,5680,5680,5680,0
20230626,175300,1263737120,5680,5680,5680,5680,8016
20230626,175200,1263737120,5680,5680,5680,5680,0
20230626,175100,1263737120,5680,5680,5680,5680,0
20230626,175000,1263737120,5680,5680,5680,5680,0
20230626,174900,1263737120,5680,5680,5680,5680,0
20230626,174800,1263737120,5680,5680,5680,5680,0
20230626,174700,1263737120,5680,5680,5680,5680,0
20230626,174600,1263737120,5680,5680,5680,5680,0
20230626,174500,1263737120,5680,5680,5680,5680,0
20230626,174400,1263737120,5680,5680,5680,5680,0
20230626,174300,1263737120,5680,5680,5680,5680,0
20230626,174200,1263737120,5680,5680,5680,5680,0
20230626,174100,1263737120,5680,5680,5680,5680,0
20230626,174000,1263737120,5680,5680,5680,5680,0
20230626,173900,1263737120,5680,5680,5680,5680,0
20230626,173800,1263737120,5680,5680,5680,5680,0
20230626,173700,1263737120,5680,5680,5680,5680,0
20230626,173600,1263737120,5680,5680,5680,5680,0
20230626,173500,1263737120,5680,5680,5680,5680,0
20230626,173400,1263737120,5680,5680,5680,5680,0
20230626,173300,1263737120,5680,5680,5680,5680,0
20230626,173200,1263737120,5680,5680,5680,5680,0
20230626,173100,1263737120,5680,5680,5680,5680,0
20230626,173000,1263737120,5680,5680,5680,5680,0
20230626,172900,1263737120,5680,5680,5680,5680,0
20230626,172800,1263737120,5680,5680,5680,5680,0
20230626,172700,1263737120,5680,5680,5680,5680,0
20230626,172600,1263737120,5680,5680,5680,5680,0
20230626,172500,1263737120,5680,5680,5680,5680,0
20230626,172400,1263737120,5680,5680,5680,5680,0
20230626,172300,1263737120,5680,5680,5680,5680,8016
20230626,172200,1263737120,5680,5680,5680,5680,0
20230626,172100,1263737120,5680,5680,5680,5680,0
20230626,172000,1263737120,5680,5680,5680,5680,0
20230626,171900,1263737120,5680,5680,5680,5680,0
20230626,171800,1263737120,5680,5680,5680,5680,0
20230626,171700,1263737120,5680,5680,5680,5680,0
20230626,171600,1263737120,5680,5680,5680,5680,0
20230626,171500,1263737120,5680,5680,5680,5680,0
20230626,171400,1263737120,5680,5680,5680,5680,0
20230626,171300,1263737120,5680,5680,5680,5680,0
20230626,171200,1263737120,5680,5680,5680,5680,0
20230626,171100,1263737120,5680,5680,5680,5680,0
20230626,171000,1263737120,5680,5680,5680,5680,0
20230626,170900,1263737120,5680,5680,5680,5680,0
20230626,170800,1263737120,5680,5680,5680,5680,0
20230626,170700,1263737120,5680,5680,5680,5680,0
20230626,170600,1263737120,5680,5680,5680,5680,0
20230626,170500,1263737120,5680,5680,5680,5680,0
20230626,170400,1263737120,5680,5680,5680,5680,0
20230626,170300,1263737120,5680,5680,5680,5680,0
20230626,170200,1263737120,5680,5680,5680,5680,0
20230626,170100,1263737120,5680,5680,5680,5680,0
20230626,170000,1263737120,5680,5680,5680,5680,0
20230626,165900,1263737120,5680,5680,5680,5680,0
20230626,165800,1263737120,5680,5680,5680,5680,0
20230626,165700,1263737120,5680,5680,5680,5680,0
20230626,165600,1263737120,5680,5680,5680,5680,0
20230626,165500,1263737120,5680,5680,5680,5680,0
20230626,165400,1263737120,5680,5680,5680,5680,0
20230626,165300,1263737120,5680,5680,5680,5680,8016
20230626,165200,1263737120,5680,5680,5680,5680,0
20230626,165100,1263737120,5680,5680,5680,5680,0
20230626,165000,1263737120,5680,5680,5680,5680,0
20230626,164900,1263737120,5680,5680,5680,5680,0
20230626,164800,1263737120,5680,5680,5680,5680,0
20230626,164700,1263737120,5680,5680,5680,5680,0
20230626,164600,1263737120,5680,5680,5680,5680,0
20230626,164500,1263737120,5680,5680,5680,5680,0
20230626,164400,1263737120,5680,5680,5680,5680,0
20230626,164300,1263737120,5680,5680,5680,5680,0
20230626,164200,1263737120,5680,5680,5680,5680,0
20230626,164100,1263737120,5680,5680,5680,5680,0
20230626,164000,1263737120,5680,5680,5680,5680,0
20230626,163900,1263737120,5680,5680,5680,5680,0
20230626,163800,1263737120,5680,5680,5680,5680,0
20230626,163700,1263737120,5680,5680,5680,5680,0
20230626,163600,1263737120,5680,5680,5680,5680,0
20230626,163500,1263737120,5680,5680,5680,5680,0
20230626,163400,1263737120,5680,5680,5680,5680,0
20230626,163300,1263737120,5680,5680,5680,5680,0
20230626,163200,1263737120,5680,5680,5680,5680,0
20230626,163100,1263737120,5680,5680,5680,5680,0
20230626,163000,1263737120,5680,5680,5680,5680,0
20230626,162900,1263737120,5680,5680,5680,5680,0
20230626,162800,1263737120,5680,5680,5680,5680,0
20230626,162700,1263737120,5680,5680,5680,5680,0
20230626,162600,1263737120,5680,5680,5680,5680,0
20230626,162500,1263737120,5680,5680,5680,5680,0
20230626,162400,1263737120,5680,5680,5680,5680,0
20230626,162300,1263737120,5680,5680,5680,5680,8016
20230626,162200,1263737120,5680,5680,5680,5680,0
20230626,162100,1263737120,5680,5680,5680,5680,0
20230626,162000,1263737120,5680,5680,5680,5680,0
20230626,161900,1263737120,5680,5680,5680,5680,0
20230626,161800,1263737120,5680,5680,5680,5680,0
20230626,161700,1263737120,5680,5680,5680,5680,0
20230626,161600,1263737120,5680,5680,5680,5680,0
20230626,161500,1263737120,5680,5680,5680,5680,0
20230626,161400,1263737120,5680,5680,5680,5680,0
20230626,161300,1263737120,5680,5680,5680,5680,0
20230626,161200,1263737120,5680,5680,5680,5680,0
20230626,161100,1263737120,5680,5680,5680,5680,0
20230626,161000,1263737120,5680,5680,5680,5680,0
20230626,160900,1263737120,5680,5680,5680,5680,0
20230626,160800,1263737120,5680,5680,5680,5680,0
20230626,160700,1263737120,5680,5680,5680,5680,0
20230626,160600,1263737120,5680,5680,5680,5680,0
20230626,160500,1263737120,5680,5680,5680,5680,0
20230626,160400,1263737120,5680,5680,5680,5680,0
20230626,160300,1263737120,5680,5680,5680,5680,0
20230626,160200,1263737120,5680,5680,5680,5680,0
20230626,160100,1263737120,5680,5680,5680,5680,0
20230626,160000,1263737120,5680,5680,5680,5680,0
20230626,155900,1263737120,5680,5680,5680,5680,0
20230626,155800,1263737120,5680,5680,5680,5680,0
20230626,155700,1263737120,5680,5680,5680,5680,0
20230626,155600,1263737120,5680,5680,5680,5680,0
20230626,155500,1263737120,5680,5680,5680,5680,0
20230626,155400,1263737120,5680,5680,5680,5680,0
20230626,155300,1263737120,5680,5680,5680,5680,8016
20230626,155200,1263737120,5680,5680,5680,5680,0
20230626,155100,1263737120,5680,5680,5680,5680,0
20230626,155000,1263737120,5680,5680,5680,5680,0
20230626,154900,1263737120,5680,5680,5680,5680,0
20230626,154800,1263737120,5680,5680,5680,5680,0
20230626,154700,1263737120,5680,5680,5680,5680,0
20230626,154600,1263737120,5680,5680,5680,5680,0
20230626,154500,1263737120,5680,5680,5680,5680,0
20230626,154400,1263737120,5680,5680,5680,5680,0
20230626,154300,1263737120,5680,5680,5680,5680,0
20230626,154200,1263737120,5680,5680,5680,5680,0
20230626,154100,1263737120,5680,5680,5680,5680,0
20230626,154000,1263737120,5680,5680,5680,5680,0
20230626,153900,1263737120,5680,5680,5680,5680,0
20230626,153800,1263737120,5680,5680,5680,5680,0
20230626,153700,1263737120,5680,5680,5680,5680,0
20230626,153600,1263737120,5680,5680,5680,5680,0
20230626,153500,1263737120,5680,5680,5680,5680,0
20230626,153400,1263737120,5680,5680,5680,5680,0
20230626,153300,1263737120,5680,5680,5680,5680,0
20230626,153200,1263737120,5680,5680,5680,5680,0
20230626,153100,1263737120,5680,5680,5680,5680,0
20230626,153000,1263737120,5680,5680,5680,5680,8016
20230626,152900,1218206240,5680,5680,5680,5680,0
20230626,152800,1218206240,5680,5680,5680,5680,0
20230626,152700,1218206240,5680,5680,5680,5680,0
20230626,152600,1218206240,5680,5680,5680,5680,0
20230626,152500,1218206240,5680,5680,5680,5680,0
20230626,152400,1218206240,5680,5680,5680,5680,0
20230626,152300,1218206240,5680,5680,5680,5680,0
20230626,152200,1218206240,5680,5680,5680,5680,0
20230626,152100,1218206240,5680,5680,5680,5680,0
20230626,152000,1218206240,5680,5680,5680,5680,0
20230626,151900,1218206240,5680,5680,5690,5680,1317
20230626,151800,1210725670,5680,5680,5690,5680,419
20230626,151700,1208345380,5690,5690,5690,5690,504
20230626,151600,1205477620,5700,5690,5700,5690,16
20230626,151500,1205386430,5680,5690,5690,5680,858
20230626,151400,1200512690,5700,5700,5700,5700,13
20230626,151300,1200438590,5700,5690,5700,5680,488
20230626,151200,1197666660,5680,5700,5710,5680,2620
20230626,151100,1182750910,5700,5690,5700,5690,731
20230626,151000,1178589220,5690,5700,5700,5690,88
20230626,150900,1178088490,5700,5700,5700,5700,15
20230626,150800,1178002990,5700,5700,5700,5700,17
20230626,150700,1177906090,5700,5700,5700,5700,165
20230626,150600,1176965590,5690,5690,5700,5690,584
20230626,150500,1173638190,5690,5690,5690,5690,33
20230626,150400,1173450420,5690,5700,5700,5690,506
20230626,150300,1170571230,5690,5690,5690,5690,372
20230626,150200,1168454550,5680,5690,5690,5680,1737
20230626,150100,1158572030,5690,5690,5700,5690,572
20230626,150000,1155317330,5700,5700,5700,5700,107
20230626,145900,1154707430,5700,5700,5700,5700,431
20230626,145800,1152250730,5710,5710,5710,5700,59
20230626,145700,1151914150,5700,5700,5700,5700,122
20230626,145600,1151218750,5700,5710,5710,5700,166
20230626,145500,1150272390,5710,5700,5710,5700,126
20230626,145400,1149553170,5700,5710,5710,5700,271
20230626,145300,1148008340,5710,5710,5710,5710,20
20230626,145200,1147894140,5710,5710,5710,5710,0
20230626,145100,1147894140,5710,5710,5710,5710,426
20230626,145000,1145461680,5710,5710,5710,5710,161
20230626,144900,1144542370,5710,5710,5710,5710,833
20230626,144800,1139785940,5710,5700,5710,5700,80
20230626,144700,1139329840,5710,5710,5710,5710,115
20230626,144600,1138673190,5710,5690,5710,5690,199
20230626,144500,1137538980,5690,5690,5690,5690,250
20230626,144400,1136116480,5700,5700,5700,5700,100
20230626,144300,1135546480,5690,5680,5690,5680,4
20230626,144200,1135523730,5680,5700,5700,5680,61
20230626,144100,1135176050,5700,5700,5700,5700,343
20230626,144000,1133220950,5700,5700,5700,5700,0
20230626,143900,1133220950,5700,5700,5700,5700,15
20230626,143800,1133135450,5700,5690,5700,5690,96
20230626,143700,1132589160,5690,5690,5690,5690,19
20230626,143600,1132481050,5690,5680,5690,5680,190
20230626,143500,1131401750,5690,5690,5690,5690,9
20230626,143400,1131350540,5690,5690,5690,5690,306
20230626,143300,1129609400,5710,5710,5710,5710,0
20230626,143200,1129609400,5710,5710,5710,5710,28
20230626,143100,1129449520,5710,5710,5710,5710,6
20230626,143000,1129415260,5710,5710,5710,5710,0
20230626,142900,1129415260,5710,5690,5710,5690,118
20230626,142800,1128743480,5700,5690,5700,5690,550
20230626,142700,1125613480,5700,5700,5700,5700,2
20230626,142600,1125602080,5690,5690,5690,5690,500
20230626,142500,1122757080,5690,5690,5690,5690,25
20230626,142400,1122614830,5710,5710,5710,5710,100
20230626,142300,1122043830,5710,5700,5710,5700,500
20230626,142200,1119189070,5700,5700,5700,5700,21
20230626,142100,1119069370,5700,5700,5700,5700,0
20230626,142000,1119069370,5700,5700,5700,5700,210
20230626,141900,1117872370,5710,5700,5710,5700,52
20230626,141800,1117575460,5720,5710,5720,5710,181
20230626,141700,1116541940,5710,5710,5710,5710,50
20230626,141600,1116256440,5710,5710,5710,5710,31
20230626,141500,1116079430,5710,5690,5710,5680,13919
20230626,141400,1037006980,5690,5690,5700,5690,1537
20230626,141300,1028261350,5700,5720,5720,5700,509
20230626,141200,1025359490,5700,5710,5710,5700,3606
20230626,141100,1004804620,5710,5710,5710,5710,2300
20230626,141000,991671620,5710,5720,5720,5710,9
20230626,140900,991620170,5720,5720,5720,5720,1960
20230626,140800,980408970,5730,5730,5730,5730,18
20230626,140700,980305830,5720,5730,5730,5720,3548
20230626,140600,959983250,5730,5740,5740,5730,2285
20230626,140500,946889450,5740,5740,5740,5740,106
20230626,140400,946281010,5730,5730,5730,5730,300
20230626,140300,944562010,5730,5730,5730,5730,25
20230626,140200,944418760,5740,5740,5740,5740,0
20230626,140100,944418760,5740,5740,5740,5740,0
20230626,140000,944418760,5740,5740,5740,5740,11
20230626,135900,944355620,5740,5740,5740,5740,235
20230626,135800,943006720,5740,5740,5740,5740,49
20230626,135700,942725460,5740,5740,5740,5740,11
20230626,135600,942662320,5740,5730,5740,5730,77
20230626,135500,942221100,5730,5730,5730,5730,1
20230626,135400,942215370,5730,5730,5730,5730,0
20230626,135300,942215370,5730,5730,5730,5730,500
20230626,135200,939350370,5730,5730,5730,5730,580
20230626,135100,936026970,5730,5750,5750,5730,1504
20230626,135000,927402670,5750,5750,5750,5750,10
20230626,134900,927345170,5750,5750,5750,5750,200
20230626,134800,926195170,5750,5750,5750,5750,18
20230626,134700,926091670,5740,5740,5740,5740,0
20230626,134600,926091670,5740,5740,5740,5740,19
20230626,134500,925982610,5740,5740,5740,5740,6
20230626,134400,925948170,5750,5750,5750,5750,0
20230626,134300,925948170,5750,5740,5750,5730,100
20230626,134200,925375050,5730,5740,5740,5730,1000
20230626,134100,919644400,5740,5740,5740,5740,322
20230626,134000,917796120,5740,5740,5740,5740,13
20230626,133900,917721500,5730,5740,5740,5730,239
20230626,133800,916349680,5740,5740,5740,5740,126
20230626,133700,915626440,5740,5740,5740,5730,682
20230626,133600,911718540,5750,5750,5750,5750,0
20230626,133500,911718540,5750,5730,5750,5730,368
20230626,133400,909609540,5740,5740,5740,5740,2
20230626,133300,909598060,5730,5730,5730,5730,1
20230626,133200,909592330,5740,5730,5740,5730,40
20230626,133100,909363120,5740,5740,5740,5740,778
20230626,133000,904897400,5740,5740,5740,5740,522
20230626,132900,901901120,5740,5740,5740,5740,1225
20230626,132800,894869620,5750,5750,5750,5750,1
20230626,132700,894863870,5750,5750,5750,5750,225
20230626,132600,893570120,5750,5750,5750,5750,0
20230626,132500,893570120,5750,5750,5750,5750,4
20230626,132400,893547120,5750,5750,5750,5750,4
20230626,132300,893524120,5750,5750,5750,5750,85
20230626,132200,893035370,5750,5750,5750,5750,69
20230626,132100,892638620,5740,5740,5740,5740,52
20230626,132000,892340140,5730,5730,5730,5730,0
20230626,131900,892340140,5730,5740,5740,5730,1000
20230626,131800,886607940,5740,5740,5740,5740,1402
20230626,131700,878560460,5740,5740,5740,5740,0
20230626,131600,878560460,5740,5750,5750,5740,892
20230626,131500,873437590,5750,5750,5750,5750,128
20230626,131400,872701590,5750,5750,5750,5750,776
20230626,131300,868239590,5750,5750,5750,5750,0
20230626,131200,868239590,5750,5750,5750,5750,0
20230626,131100,868239590,5750,5750,5750,5750,0
20230626,131000,868239590,5750,5750,5750,5750,501
20230626,130900,865358840,5740,5740,5740,5740,0
20230626,130800,865358840,5740,5740,5740,5740,0
20230626,130700,865358840,5740,5750,5750,5740,172
20230626,130600,864371140,5750,5750,5750,5750,436
20230626,130500,861864140,5750,5750,5750,5750,400
20230626,130400,859564140,5750,5750,5750,5750,0
20230626,130300,859564140,5750,5750,5750,5750,201
20230626,130200,858408390,5750,5750,5750,5750,0
20230626,130100,858408390,5750,5750,5750,5750,418
20230626,130000,856004890,5750,5760,5760,5750,107
20230626,125900,855389370,5750,5750,5750,5750,1020
20230626,125800,849524370,5750,5750,5750,5750,200
20230626,125700,848374370,5750,5750,5750,5750,0
20230626,125600,848374370,5750,5750,5750,5750,64
20230626,125500,848006370,5750,5750,5750,5750,183
20230626,125400,846954120,5750,5750,5750,5750,4217
20230626,125300,822706370,5750,5750,5750,5750,602
20230626,125200,819244870,5750,5750,5750,5750,0
20230626,125100,819244870,5750,5750,5750,5750,0
20230626,125000,819244870,5750,5750,5750,5750,0
20230626,124900,819244870,5750,5750,5750,5750,276
20230626,124800,817657870,5750,5750,5750,5750,0
20230626,124700,817657870,5750,5750,5750,5750,169
20230626,124600,816686120,5760,5760,5760,5760,10
20230626,124500,816628520,5760,5760,5760,5760,0
20230626,124400,816628520,5760,5760,5760,5760,1
20230626,124300,816622760,5760,5750,5760,5750,149
20230626,124200,815765840,5750,5750,5750,5750,245
20230626,124100,814357090,5750,5750,5750,5750,0
20230626,124000,814357090,5750,5750,5750,5750,2205
20230626,123900,801678340,5760,5760,5760,5760,5
20230626,123800,801649540,5760,5760,5760,5760,60
20230626,123700,801303940,5760,5760,5760,5760,1915
20230626,123600,790273540,5760,5760,5760,5760,85
20230626,123500,789783940,5760,5760,5760,5760,10
20230626,123400,789726340,5770,5770,5770,5770,943
20230626,123300,784285230,5780,5780,5780,5780,0
20230626,123200,784285230,5780,5780,5780,5780,0
20230626,123100,784285230,5780,5780,5780,5780,52
20230626,123000,783984670,5780,5780,5780,5780,0
20230626,122900,783984670,5780,5780,5780,5780,0
20230626,122800,783984670,5780,5780,5780,5780,0
20230626,122700,783984670,5780,5780,5780,5780,0
20230626,122600,783984670,5780,5780,5780,5780,173
20230626,122500,782984730,5780,5780,5780,5780,25
20230626,122400,782840230,5780,5780,5780,5780,1
20230626,122300,782834450,5780,5770,5780,5770,223
20230626,122200,781547540,5780,5780,5780,5780,631
20230626,122100,777900360,5780,5780,5780,5780,0
20230626,122000,777900360,5780,5780,5780,5780,800
20230626,121900,773276360,5770,5770,5770,5770,1
20230626,121800,773270590,5780,5780,5780,5780,170
20230626,121700,772287990,5780,5780,5780,5780,113
20230626,121600,771634850,5780,5780,5780,5780,190
20230626,121500,770536650,5780,5780,5780,5780,111
20230626,121400,769895070,5770,5770,5770,5770,150
20230626,121300,769029570,5770,5770,5770,5770,1829
20230626,121200,758476240,5770,5770,5770,5770,0
20230626,121100,758476240,5770,5770,5770,5770,0
20230626,121000,758476240,5770,5770,5770,5770,0
20230626,120900,758476240,5770,5770,5770,5770,20
20230626,120800,758360840,5770,5770,5770,5770,2
20230626,120700,758349300,5770,5770,5770,5770,1
20230626,120600,758343530,5760,5760,5760,5760,0
20230626,120500,758343530,5760,5770,5770,5760,106
20230626,120400,757731970,5770,5770,5770,5770,10
20230626,120300,757674270,5770,5770,5770,5770,28
20230626,120200,757512710,5770,5770,5770,5770,0
20230626,120100,757512710,5770,5770,5770,5770,2
20230626,120000,757501170,5760,5760,5760,5760,0
20230626,115900,757501170,5760,5760,5760,5760,0
20230626,115800,757501170,5760,5760,5760,5760,2
20230626,115700,757489650,5770,5770,5770,5770,2
20230626,115600,757478110,5750,5750,5750,5750,56
20230626,115500,757156110,5750,5750,5750,5750,1
20230626,115400,757150360,5750,5760,5760,5750,840
20230626,115300,752320170,5760,5760,5760,5760,38
20230626,115200,752101290,5760,5760,5760,5750,23
20230626,115100,751968820,5760,5770,5770,5760,4890
20230626,115000,723800820,5770,5780,5780,5770,35
20230626,114900,723598530,5780,5770,5780,5770,51
20230626,114800,723304250,5770,5780,5780,5770,2059
20230626,114700,711420700,5780,5780,5780,5780,188
20230626,114600,710334060,5780,5770,5780,5770,899
20230626,114500,705146820,5770,5770,5770,5770,0
20230626,114400,705146820,5770,5770,5770,5770,0
20230626,114300,705146820,5770,5780,5780,5770,113
20230626,114200,704493810,5780,5780,5780,5780,500
20230626,114100,701603810,5780,5780,5780,5780,640
20230626,114000,697904610,5780,5780,5780,5780,2
20230626,113900,697893050,5780,5780,5780,5780,501
20230626,113800,694997270,5780,5780,5780,5780,207
20230626,113700,693800810,5780,5770,5780,5770,253
20230626,113600,692339000,5780,5780,5780,5780,1
20230626,113500,692333220,5780,5780,5780,5780,1
20230626,113400,692327440,5780,5780,5780,5780,3
20230626,113300,692310100,5780,5780,5780,5780,3
20230626,113200,692292760,5770,5770,5770,5770,0
20230626,113100,692292760,5770,5770,5770,5770,0
20230626,113000,692292760,5770,5770,5770,5770,76
20230626,112900,691854240,5770,5770,5770,5760,400
20230626,112800,689547240,5770,5770,5770,5770,300
20230626,112700,687816240,5770,5770,5770,5770,0
20230626,112600,687816240,5770,5770,5770,5770,293
20230626,112500,686125630,5770,5770,5770,5770,56
20230626,112400,685802510,5770,5770,5770,5770,0
20230626,112300,685802510,5770,5770,5770,5770,0
20230626,112200,685802510,5770,5770,5770,5770,110
20230626,112100,685167810,5770,5770,5770,5770,0
20230626,112000,685167810,5770,5770,5770,5770,0
20230626,111900,685167810,5770,5770,5770,5770,10
20230626,111800,685110110,5770,5770,5770,5770,8
20230626,111700,685063950,5770,5770,5770,5770,0
20230626,111600,685063950,5770,5770,5770,5760,37
20230626,111500,684850770,5770,5770,5770,5770,520
20230626,111400,681850370,5770,5770,5770,5770,0
20230626,111300,681850370,5770,5770,5770,5770,10
20230626,111200,681792670,5760,5760,5760,5760,50
20230626,111100,681504670,5760,5780,5780,5760,84
20230626,111000,681020500,5780,5780,5780,5780,10
20230626,110900,680962700,5780,5780,5780,5780,0
20230626,110800,680962700,5780,5780,5780,5780,7
20230626,110700,680922240,5750,5760,5760,5750,257
20230626,110600,679442990,5760,5760,5760,5760,0
20230626,110500,679442990,5760,5780,5780,5760,40
20230626,110400,679211810,5780,5780,5790,5780,244
20230626,110300,677801480,5790,5790,5790,5780,22
20230626,110200,677674300,5790,5790,5790,5790,205
20230626,110100,676487350,5780,5750,5780,5750,6158
20230626,110000,640961850,5750,5750,5750,5750,1630
20230626,105900,631589350,5740,5740,5740,5740,1000
20230626,105800,625849350,5740,5740,5740,5740,0
20230626,105700,625849350,5740,5740,5740,5740,0
20230626,105600,625849350,5740,5740,5740,5740,0
20230626,105500,625849350,5740,5730,5740,5730,1140
20230626,105400,619305760,5740,5740,5740,5730,1071
20230626,105300,613158690,5740,5740,5740,5740,820
20230626,105200,608451890,5740,5750,5750,5740,527
20230626,105100,605423140,5750,5750,5750,5750,2
20230626,105000,605411640,5750,5730,5750,5730,114
20230626,104900,604758200,5730,5730,5730,5730,8
20230626,104800,604712360,5730,5730,5730,5730,25
20230626,104700,604569110,5740,5740,5740,5740,6
20230626,104600,604534670,5740,5740,5740,5740,326
20230626,104500,602663430,5740,5740,5740,5740,609
20230626,104400,599167770,5740,5740,5740,5730,108
20230626,104300,598547860,5740,5740,5740,5740,83
20230626,104200,598071440,5740,5740,5740,5740,1
20230626,104100,598065700,5740,5740,5740,5740,48
20230626,104000,597790180,5730,5730,5730,5730,300
20230626,103900,596071180,5720,5720,5720,5720,5
20230626,103800,596042580,5720,5720,5720,5720,1
20230626,103700,596036860,5720,5720,5720,5720,975
20230626,103600,590459860,5720,5720,5720,5720,3550
20230626,103500,570153860,5720,5720,5720,5720,862
20230626,103400,565223220,5720,5720,5720,5720,0
20230626,103300,565223220,5720,5730,5730,5720,641
20230626,103200,561556630,5720,5740,5740,5720,1198
20230626,103100,554702140,5740,5740,5740,5740,106
20230626,103000,554093700,5740,5740,5740,5740,1
20230626,102900,554087960,5730,5730,5730,5730,1
20230626,102800,554082230,5740,5750,5750,5740,225
20230626,102700,552790690,5750,5760,5760,5750,94
20230626,102600,552250180,5750,5760,5760,5750,1643
20230626,102500,542802500,5760,5760,5770,5760,2230
20230626,102400,529957680,5760,5770,5770,5760,52
20230626,102300,529658150,5770,5770,5770,5770,4
20230626,102200,529635070,5770,5770,5770,5770,4
20230626,102100,529611990,5770,5770,5770,5770,27
20230626,102000,529456200,5770,5770,5770,5770,6
20230626,101900,529421580,5770,5770,5770,5770,39
20230626,101800,529196550,5770,5770,5770,5770,20
20230626,101700,529081150,5770,5770,5770,5770,310
20230626,101600,527292450,5770,5780,5790,5770,3480
20230626,101500,507202830,5770,5790,5790,5770,1273
20230626,101400,499854690,5790,5770,5790,5760,7387
20230626,101300,457234690,5790,5790,5790,5790,1363
20230626,101200,449342920,5770,5770,5770,5770,43
20230626,101100,449094810,5790,5790,5790,5790,221
20230626,101000,447815220,5770,5780,5780,5770,194
20230626,100900,446693910,5780,5780,5780,5780,205
20230626,100800,445509010,5780,5790,5790,5780,1749
20230626,100700,435391960,5780,5780,5800,5780,899
20230626,100600,430191260,5780,5780,5790,5770,263
20230626,100500,428671880,5790,5790,5790,5790,0
20230626,100400,428671880,5790,5770,5790,5770,92
20230626,100300,428140640,5770,5790,5790,5770,901
20230626,100200,422938750,5780,5780,5780,5780,0
20230626,100100,422938750,5780,5780,5780,5780,377
20230626,100000,420759690,5780,5790,5790,5780,55
20230626,095900,420441740,5790,5780,5790,5780,1317
20230626,095800,412829330,5780,5770,5780,5770,1015
20230626,095700,406962780,5770,5770,5770,5770,1
20230626,095600,406957010,5780,5780,5780,5780,30
20230626,095500,406783610,5770,5770,5770,5770,370
20230626,095400,404648710,5770,5760,5770,5760,44
20230626,095300,404395260,5760,5760,5760,5760,63
20230626,095200,404032380,5760,5780,5780,5760,220
20230626,095100,402764780,5760,5760,5760,5760,236
20230626,095000,401405420,5760,5760,5780,5760,101
20230626,094900,400823610,5780,5770,5780,5760,1478
20230626,094800,392287710,5760,5760,5760,5760,113
20230626,094700,391636830,5760,5750,5760,5750,467
20230626,094600,388948810,5750,5740,5750,5740,105
20230626,094500,388345520,5730,5730,5730,5730,279
20230626,094400,386746850,5730,5770,5770,5730,453
20230626,094300,384142830,5760,5750,5770,5750,25
20230626,094200,383998610,5750,5750,5760,5750,449
20230626,094100,381416600,5740,5730,5740,5730,1430
20230626,094000,373217700,5730,5720,5730,5720,270
20230626,093900,371672600,5720,5730,5730,5720,554
20230626,093800,368500560,5730,5740,5740,5730,1113
20230626,093700,362120070,5730,5730,5730,5730,1986
20230626,093600,350740290,5730,5720,5730,5720,217
20230626,093500,349499010,5720,5710,5720,5710,1452
20230626,093400,341205960,5700,5710,5720,5660,526
20230626,093300,338206130,5660,5720,5720,5660,2434
20230626,093200,324405600,5730,5700,5730,5700,56
20230626,093100,324084840,5680,5680,5680,5680,1
20230626,093000,324079160,5680,5680,5680,5680,130
20230626,092900,323340760,5660,5720,5720,5660,1685
20230626,092800,313746160,5720,5710,5730,5710,585
20230626,092700,310399390,5700,5670,5700,5670,112
20230626,092600,309761050,5660,5670,5670,5660,1011
20230626,092500,304038540,5660,5680,5690,5660,3691
20230626,092400,283070850,5640,5640,5680,5640,687
20230626,092300,279195570,5640,5650,5650,5640,1143
20230626,092200,272738630,5680,5680,5680,5680,1232
20230626,092100,265740870,5680,5660,5680,5660,911
20230626,092000,260566410,5680,5680,5680,5660,1858
20230626,091900,250042670,5690,5690,5690,5690,524
20230626,091800,247061110,5690,5660,5690,5640,5049
20230626,091700,218436430,5660,5640,5660,5640,263
20230626,091600,216951930,5640,5630,5640,5620,1051
20230626,091500,211043070,5620,5620,5650,5620,3607
20230626,091400,190714450,5620,5600,5620,5600,1308
20230626,091300,183375650,5610,5590,5610,5580,5518
20230626,091200,152503380,5590,5610,5610,5590,3742
20230626,091100,131548910,5610,5620,5630,5600,5022
20230626,091000,103396110,5630,5650,5650,5620,1799
20230626,090900,93264200,5650,5680,5690,5650,5810
20230626,090800,60398370,5680,5690,5690,5680,28
20230626,090700,60239060,5700,5700,5710,5690,1275
20230626,090600,52973930,5700,5710,5720,5700,2940
20230626,090500,36203510,5720,5730,5730,5710,1829
20230626,090400,25756850,5730,5730,5730,5720,54
20230626,090300,25447730,5730,5740,5740,5730,588
20230626,090200,22076660,5740,5740,5740,5740,1150
20230626,090100,15475660,5740,5750,5750,5740,55
20230626,090000,15159510,5750,5730,5790,5730,2645