KissMeData/413630/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,205500,14996920,2190,2190,2190,2190,2
20230626,205400,14996920,2190,2190,2190,2190,0
20230626,205300,14996920,2190,2190,2190,2190,0
20230626,205200,14996920,2190,2190,2190,2190,0
20230626,205100,14996920,2190,2190,2190,2190,0
20230626,205000,14996920,2190,2190,2190,2190,0
20230626,204900,14996920,2190,2190,2190,2190,0
20230626,204800,14996920,2190,2190,2190,2190,0
20230626,204700,14996920,2190,2190,2190,2190,0
20230626,204600,14996920,2190,2190,2190,2190,0
20230626,204500,14996920,2190,2190,2190,2190,0
20230626,204400,14996920,2190,2190,2190,2190,0
20230626,204300,14996920,2190,2190,2190,2190,0
20230626,204200,14996920,2190,2190,2190,2190,0
20230626,204100,14996920,2190,2190,2190,2190,0
20230626,204000,14996920,2190,2190,2190,2190,0
20230626,203900,14996920,2190,2190,2190,2190,0
20230626,203800,14996920,2190,2190,2190,2190,0
20230626,203700,14996920,2190,2190,2190,2190,0
20230626,203600,14996920,2190,2190,2190,2190,0
20230626,203500,14996920,2190,2190,2190,2190,0
20230626,203400,14996920,2190,2190,2190,2190,0
20230626,203300,14996920,2190,2190,2190,2190,0
20230626,203200,14996920,2190,2190,2190,2190,0
20230626,203100,14996920,2190,2190,2190,2190,0
20230626,203000,14996920,2190,2190,2190,2190,0
20230626,202900,14996920,2190,2190,2190,2190,0
20230626,202800,14996920,2190,2190,2190,2190,0
20230626,202700,14996920,2190,2190,2190,2190,0
20230626,202600,14996920,2190,2190,2190,2190,0
20230626,202500,14996920,2190,2190,2190,2190,2
20230626,202400,14996920,2190,2190,2190,2190,0
20230626,202300,14996920,2190,2190,2190,2190,0
20230626,202200,14996920,2190,2190,2190,2190,0
20230626,202100,14996920,2190,2190,2190,2190,0
20230626,202000,14996920,2190,2190,2190,2190,0
20230626,201900,14996920,2190,2190,2190,2190,0
20230626,201800,14996920,2190,2190,2190,2190,0
20230626,201700,14996920,2190,2190,2190,2190,0
20230626,201600,14996920,2190,2190,2190,2190,0
20230626,201500,14996920,2190,2190,2190,2190,0
20230626,201400,14996920,2190,2190,2190,2190,0
20230626,201300,14996920,2190,2190,2190,2190,0
20230626,201200,14996920,2190,2190,2190,2190,0
20230626,201100,14996920,2190,2190,2190,2190,0
20230626,201000,14996920,2190,2190,2190,2190,0
20230626,200900,14996920,2190,2190,2190,2190,0
20230626,200800,14996920,2190,2190,2190,2190,0
20230626,200700,14996920,2190,2190,2190,2190,0
20230626,200600,14996920,2190,2190,2190,2190,0
20230626,200500,14996920,2190,2190,2190,2190,0
20230626,200400,14996920,2190,2190,2190,2190,0
20230626,200300,14996920,2190,2190,2190,2190,0
20230626,200200,14996920,2190,2190,2190,2190,0
20230626,200100,14996920,2190,2190,2190,2190,0
20230626,200000,14996920,2190,2190,2190,2190,0
20230626,195900,14996920,2190,2190,2190,2190,0
20230626,195800,14996920,2190,2190,2190,2190,0
20230626,195700,14996920,2190,2190,2190,2190,0
20230626,195600,14996920,2190,2190,2190,2190,0
20230626,195500,14996920,2190,2190,2190,2190,2
20230626,195400,14996920,2190,2190,2190,2190,0
20230626,195300,14996920,2190,2190,2190,2190,0
20230626,195200,14996920,2190,2190,2190,2190,0
20230626,195100,14996920,2190,2190,2190,2190,0
20230626,195000,14996920,2190,2190,2190,2190,0
20230626,194900,14996920,2190,2190,2190,2190,0
20230626,194800,14996920,2190,2190,2190,2190,0
20230626,194700,14996920,2190,2190,2190,2190,0
20230626,194600,14996920,2190,2190,2190,2190,0
20230626,194500,14996920,2190,2190,2190,2190,0
20230626,194400,14996920,2190,2190,2190,2190,0
20230626,194300,14996920,2190,2190,2190,2190,0
20230626,194200,14996920,2190,2190,2190,2190,0
20230626,194100,14996920,2190,2190,2190,2190,0
20230626,194000,14996920,2190,2190,2190,2190,0
20230626,193900,14996920,2190,2190,2190,2190,0
20230626,193800,14996920,2190,2190,2190,2190,0
20230626,193700,14996920,2190,2190,2190,2190,0
20230626,193600,14996920,2190,2190,2190,2190,0
20230626,193500,14996920,2190,2190,2190,2190,0
20230626,193400,14996920,2190,2190,2190,2190,0
20230626,193300,14996920,2190,2190,2190,2190,0
20230626,193200,14996920,2190,2190,2190,2190,0
20230626,193100,14996920,2190,2190,2190,2190,0
20230626,193000,14996920,2190,2190,2190,2190,0
20230626,192900,14996920,2190,2190,2190,2190,0
20230626,192800,14996920,2190,2190,2190,2190,0
20230626,192700,14996920,2190,2190,2190,2190,0
20230626,192600,14996920,2190,2190,2190,2190,0
20230626,192500,14996920,2190,2190,2190,2190,2
20230626,192400,14996920,2190,2190,2190,2190,0
20230626,192300,14996920,2190,2190,2190,2190,0
20230626,192200,14996920,2190,2190,2190,2190,0
20230626,192100,14996920,2190,2190,2190,2190,0
20230626,192000,14996920,2190,2190,2190,2190,0
20230626,191900,14996920,2190,2190,2190,2190,0
20230626,191800,14996920,2190,2190,2190,2190,0
20230626,191700,14996920,2190,2190,2190,2190,0
20230626,191600,14996920,2190,2190,2190,2190,0
20230626,191500,14996920,2190,2190,2190,2190,0
20230626,191400,14996920,2190,2190,2190,2190,0
20230626,191300,14996920,2190,2190,2190,2190,0
20230626,191200,14996920,2190,2190,2190,2190,0
20230626,191100,14996920,2190,2190,2190,2190,0
20230626,191000,14996920,2190,2190,2190,2190,0
20230626,190900,14996920,2190,2190,2190,2190,0
20230626,190800,14996920,2190,2190,2190,2190,0
20230626,190700,14996920,2190,2190,2190,2190,0
20230626,190600,14996920,2190,2190,2190,2190,0
20230626,190500,14996920,2190,2190,2190,2190,0
20230626,190400,14996920,2190,2190,2190,2190,0
20230626,190300,14996920,2190,2190,2190,2190,0
20230626,190200,14996920,2190,2190,2190,2190,0
20230626,190100,14996920,2190,2190,2190,2190,0
20230626,190000,14996920,2190,2190,2190,2190,0
20230626,185900,14996920,2190,2190,2190,2190,0
20230626,185800,14996920,2190,2190,2190,2190,0
20230626,185700,14996920,2190,2190,2190,2190,0
20230626,185600,14996920,2190,2190,2190,2190,0
20230626,185500,14996920,2190,2190,2190,2190,2
20230626,185400,14996920,2190,2190,2190,2190,0
20230626,185300,14996920,2190,2190,2190,2190,0
20230626,185200,14996920,2190,2190,2190,2190,0
20230626,185100,14996920,2190,2190,2190,2190,0
20230626,185000,14996920,2190,2190,2190,2190,0
20230626,184900,14996920,2190,2190,2190,2190,0
20230626,184800,14996920,2190,2190,2190,2190,0
20230626,184700,14996920,2190,2190,2190,2190,0
20230626,184600,14996920,2190,2190,2190,2190,0
20230626,184500,14996920,2190,2190,2190,2190,0
20230626,184400,14996920,2190,2190,2190,2190,0
20230626,184300,14996920,2190,2190,2190,2190,0
20230626,184200,14996920,2190,2190,2190,2190,0
20230626,184100,14996920,2190,2190,2190,2190,0
20230626,184000,14996920,2190,2190,2190,2190,0
20230626,183900,14996920,2190,2190,2190,2190,0
20230626,183800,14996920,2190,2190,2190,2190,0
20230626,183700,14996920,2190,2190,2190,2190,0
20230626,183600,14996920,2190,2190,2190,2190,0
20230626,183500,14996920,2190,2190,2190,2190,0
20230626,183400,14996920,2190,2190,2190,2190,0
20230626,183300,14996920,2190,2190,2190,2190,0
20230626,183200,14996920,2190,2190,2190,2190,0
20230626,183100,14996920,2190,2190,2190,2190,0
20230626,183000,14996920,2190,2190,2190,2190,0
20230626,182900,14996920,2190,2190,2190,2190,0
20230626,182800,14996920,2190,2190,2190,2190,0
20230626,182700,14996920,2190,2190,2190,2190,0
20230626,182600,14996920,2190,2190,2190,2190,0
20230626,182500,14996920,2190,2190,2190,2190,2
20230626,182400,14996920,2190,2190,2190,2190,0
20230626,182300,14996920,2190,2190,2190,2190,0
20230626,182200,14996920,2190,2190,2190,2190,0
20230626,182100,14996920,2190,2190,2190,2190,0
20230626,182000,14996920,2190,2190,2190,2190,0
20230626,181900,14996920,2190,2190,2190,2190,0
20230626,181800,14996920,2190,2190,2190,2190,0
20230626,181700,14996920,2190,2190,2190,2190,0
20230626,181600,14996920,2190,2190,2190,2190,0
20230626,181500,14996920,2190,2190,2190,2190,0
20230626,181400,14996920,2190,2190,2190,2190,0
20230626,181300,14996920,2190,2190,2190,2190,0
20230626,181200,14996920,2190,2190,2190,2190,0
20230626,181100,14996920,2190,2190,2190,2190,0
20230626,181000,14996920,2190,2190,2190,2190,0
20230626,180900,14996920,2190,2190,2190,2190,0
20230626,180800,14996920,2190,2190,2190,2190,0
20230626,180700,14996920,2190,2190,2190,2190,0
20230626,180600,14996920,2190,2190,2190,2190,0
20230626,180500,14996920,2190,2190,2190,2190,0
20230626,180400,14996920,2190,2190,2190,2190,0
20230626,180300,14996920,2190,2190,2190,2190,0
20230626,180200,14996920,2190,2190,2190,2190,0
20230626,180100,14996920,2190,2190,2190,2190,0
20230626,180000,14996920,2190,2190,2190,2190,0
20230626,175900,14996920,2190,2190,2190,2190,0
20230626,175800,14996920,2190,2190,2190,2190,0
20230626,175700,14996920,2190,2190,2190,2190,0
20230626,175600,14996920,2190,2190,2190,2190,0
20230626,175500,14996920,2190,2190,2190,2190,2
20230626,175400,14996920,2190,2190,2190,2190,0
20230626,175300,14996920,2190,2190,2190,2190,0
20230626,175200,14996920,2190,2190,2190,2190,0
20230626,175100,14996920,2190,2190,2190,2190,0
20230626,175000,14996920,2190,2190,2190,2190,0
20230626,174900,14996920,2190,2190,2190,2190,0
20230626,174800,14996920,2190,2190,2190,2190,0
20230626,174700,14996920,2190,2190,2190,2190,0
20230626,174600,14996920,2190,2190,2190,2190,0
20230626,174500,14996920,2190,2190,2190,2190,0
20230626,174400,14996920,2190,2190,2190,2190,0
20230626,174300,14996920,2190,2190,2190,2190,0
20230626,174200,14996920,2190,2190,2190,2190,0
20230626,174100,14996920,2190,2190,2190,2190,0
20230626,174000,14996920,2190,2190,2190,2190,0
20230626,173900,14996920,2190,2190,2190,2190,0
20230626,173800,14996920,2190,2190,2190,2190,0
20230626,173700,14996920,2190,2190,2190,2190,0
20230626,173600,14996920,2190,2190,2190,2190,0
20230626,173500,14996920,2190,2190,2190,2190,0
20230626,173400,14996920,2190,2190,2190,2190,0
20230626,173300,14996920,2190,2190,2190,2190,0
20230626,173200,14996920,2190,2190,2190,2190,0
20230626,173100,14996920,2190,2190,2190,2190,0
20230626,173000,14996920,2190,2190,2190,2190,0
20230626,172900,14996920,2190,2190,2190,2190,0
20230626,172800,14996920,2190,2190,2190,2190,0
20230626,172700,14996920,2190,2190,2190,2190,0
20230626,172600,14996920,2190,2190,2190,2190,0
20230626,172500,14996920,2190,2190,2190,2190,2
20230626,172400,14996920,2190,2190,2190,2190,0
20230626,172300,14996920,2190,2190,2190,2190,0
20230626,172200,14996920,2190,2190,2190,2190,0
20230626,172100,14996920,2190,2190,2190,2190,0
20230626,172000,14996920,2190,2190,2190,2190,0
20230626,171900,14996920,2190,2190,2190,2190,0
20230626,171800,14996920,2190,2190,2190,2190,0
20230626,171700,14996920,2190,2190,2190,2190,0
20230626,171600,14996920,2190,2190,2190,2190,0
20230626,171500,14996920,2190,2190,2190,2190,0
20230626,171400,14996920,2190,2190,2190,2190,0
20230626,171300,14996920,2190,2190,2190,2190,0
20230626,171200,14996920,2190,2190,2190,2190,0
20230626,171100,14996920,2190,2190,2190,2190,0
20230626,171000,14996920,2190,2190,2190,2190,0
20230626,170900,14996920,2190,2190,2190,2190,0
20230626,170800,14996920,2190,2190,2190,2190,0
20230626,170700,14996920,2190,2190,2190,2190,0
20230626,170600,14996920,2190,2190,2190,2190,0
20230626,170500,14996920,2190,2190,2190,2190,0
20230626,170400,14996920,2190,2190,2190,2190,0
20230626,170300,14996920,2190,2190,2190,2190,0
20230626,170200,14996920,2190,2190,2190,2190,0
20230626,170100,14996920,2190,2190,2190,2190,0
20230626,170000,14996920,2190,2190,2190,2190,0
20230626,165900,14996920,2190,2190,2190,2190,0
20230626,165800,14996920,2190,2190,2190,2190,0
20230626,165700,14996920,2190,2190,2190,2190,0
20230626,165600,14996920,2190,2190,2190,2190,0
20230626,165500,14996920,2190,2190,2190,2190,2
20230626,165400,14996920,2190,2190,2190,2190,0
20230626,165300,14996920,2190,2190,2190,2190,0
20230626,165200,14996920,2190,2190,2190,2190,0
20230626,165100,14996920,2190,2190,2190,2190,0
20230626,165000,14996920,2190,2190,2190,2190,0
20230626,164900,14996920,2190,2190,2190,2190,0
20230626,164800,14996920,2190,2190,2190,2190,0
20230626,164700,14996920,2190,2190,2190,2190,0
20230626,164600,14996920,2190,2190,2190,2190,0
20230626,164500,14996920,2190,2190,2190,2190,0
20230626,164400,14996920,2190,2190,2190,2190,0
20230626,164300,14996920,2190,2190,2190,2190,0
20230626,164200,14996920,2190,2190,2190,2190,0
20230626,164100,14996920,2190,2190,2190,2190,0
20230626,164000,14996920,2190,2190,2190,2190,0
20230626,163900,14996920,2190,2190,2190,2190,0
20230626,163800,14996920,2190,2190,2190,2190,0
20230626,163700,14996920,2190,2190,2190,2190,0
20230626,163600,14996920,2190,2190,2190,2190,0
20230626,163500,14996920,2190,2190,2190,2190,0
20230626,163400,14996920,2190,2190,2190,2190,0
20230626,163300,14996920,2190,2190,2190,2190,0
20230626,163200,14996920,2190,2190,2190,2190,0
20230626,163100,14996920,2190,2190,2190,2190,0
20230626,163000,14996920,2190,2190,2190,2190,0
20230626,162900,14996920,2190,2190,2190,2190,0
20230626,162800,14996920,2190,2190,2190,2190,0
20230626,162700,14996920,2190,2190,2190,2190,0
20230626,162600,14996920,2190,2190,2190,2190,0
20230626,162500,14996920,2190,2190,2190,2190,2
20230626,162400,14996920,2190,2190,2190,2190,0
20230626,162300,14996920,2190,2190,2190,2190,0
20230626,162200,14996920,2190,2190,2190,2190,0
20230626,162100,14996920,2190,2190,2190,2190,0
20230626,162000,14996920,2190,2190,2190,2190,0
20230626,161900,14996920,2190,2190,2190,2190,0
20230626,161800,14996920,2190,2190,2190,2190,0
20230626,161700,14996920,2190,2190,2190,2190,0
20230626,161600,14996920,2190,2190,2190,2190,0
20230626,161500,14996920,2190,2190,2190,2190,0
20230626,161400,14996920,2190,2190,2190,2190,0
20230626,161300,14996920,2190,2190,2190,2190,0
20230626,161200,14996920,2190,2190,2190,2190,0
20230626,161100,14996920,2190,2190,2190,2190,0
20230626,161000,14996920,2190,2190,2190,2190,0
20230626,160900,14996920,2190,2190,2190,2190,0
20230626,160800,14996920,2190,2190,2190,2190,0
20230626,160700,14996920,2190,2190,2190,2190,0
20230626,160600,14996920,2190,2190,2190,2190,0
20230626,160500,14996920,2190,2190,2190,2190,0
20230626,160400,14996920,2190,2190,2190,2190,0
20230626,160300,14996920,2190,2190,2190,2190,0
20230626,160200,14996920,2190,2190,2190,2190,0
20230626,160100,14996920,2190,2190,2190,2190,0
20230626,160000,14996920,2190,2190,2190,2190,0
20230626,155900,14996920,2190,2190,2190,2190,0
20230626,155800,14996920,2190,2190,2190,2190,0
20230626,155700,14996920,2190,2190,2190,2190,0
20230626,155600,14996920,2190,2190,2190,2190,0
20230626,155500,14996920,2190,2190,2190,2190,2
20230626,155400,14996920,2190,2190,2190,2190,0
20230626,155300,14996920,2190,2190,2190,2190,0
20230626,155200,14996920,2190,2190,2190,2190,0
20230626,155100,14996920,2190,2190,2190,2190,0
20230626,155000,14996920,2190,2190,2190,2190,0
20230626,154900,14996920,2190,2190,2190,2190,0
20230626,154800,14996920,2190,2190,2190,2190,0
20230626,154700,14996920,2190,2190,2190,2190,0
20230626,154600,14996920,2190,2190,2190,2190,0
20230626,154500,14996920,2190,2190,2190,2190,0
20230626,154400,14996920,2190,2190,2190,2190,0
20230626,154300,14996920,2190,2190,2190,2190,0
20230626,154200,14996920,2190,2190,2190,2190,0
20230626,154100,14996920,2190,2190,2190,2190,0
20230626,154000,14996920,2190,2190,2190,2190,0
20230626,153900,14996920,2190,2190,2190,2190,0
20230626,153800,14996920,2190,2190,2190,2190,0
20230626,153700,14996920,2190,2190,2190,2190,0
20230626,153600,14996920,2190,2190,2190,2190,0
20230626,153500,14996920,2190,2190,2190,2190,0
20230626,153400,14996920,2190,2190,2190,2190,0
20230626,153300,14996920,2190,2190,2190,2190,0
20230626,153200,14996920,2190,2190,2190,2190,0
20230626,153100,14996920,2190,2190,2190,2190,0
20230626,153000,14996920,2190,2190,2190,2190,0
20230626,152900,14996920,2190,2190,2190,2190,0
20230626,152800,14996920,2190,2190,2190,2190,0
20230626,152700,14996920,2190,2190,2190,2190,0
20230626,152600,14996920,2190,2190,2190,2190,0
20230626,152500,14996920,2190,2190,2190,2190,0
20230626,152400,14996920,2190,2190,2190,2190,0
20230626,152300,14996920,2190,2190,2190,2190,0
20230626,152200,14996920,2190,2190,2190,2190,0
20230626,152100,14996920,2190,2190,2190,2190,0
20230626,152000,14996920,2190,2190,2190,2190,0
20230626,151900,14996920,2190,2190,2190,2190,0
20230626,151800,14996920,2190,2190,2190,2190,2
20230626,151700,14992540,2195,2190,2195,2190,52
20230626,151600,14878610,2195,2195,2195,2195,0
20230626,151500,14878610,2195,2180,2195,2180,53
20230626,151400,14762510,2195,2195,2195,2195,0
20230626,151300,14762510,2195,2195,2195,2195,0
20230626,151200,14762510,2195,2195,2195,2195,0
20230626,151100,14762510,2195,2195,2195,2195,0
20230626,151000,14762510,2195,2185,2195,2185,50
20230626,150900,14653190,2185,2185,2185,2185,41
20230626,150800,14563605,2185,2185,2185,2185,0
20230626,150700,14563605,2185,2185,2185,2185,2
20230626,150600,14559235,2195,2195,2195,2195,0
20230626,150500,14559235,2195,2195,2195,2195,0
20230626,150400,14559235,2195,2185,2195,2185,12
20230626,150300,14532915,2195,2195,2195,2195,0
20230626,150200,14532915,2195,2185,2195,2185,65
20230626,150100,14390790,2180,2180,2180,2180,41
20230626,150000,14301410,2180,2180,2180,2180,2
20230626,145900,14297050,2185,2185,2185,2185,0
20230626,145800,14297050,2185,2185,2185,2185,0
20230626,145700,14297050,2185,2185,2185,2185,12
20230626,145600,14270830,2185,2185,2185,2185,2
20230626,145500,14266460,2190,2190,2190,2190,0
20230626,145400,14266460,2190,2190,2190,2190,16
20230626,145300,14231420,2190,2190,2190,2190,0
20230626,145200,14231420,2190,2190,2190,2190,0
20230626,145100,14231420,2190,2190,2190,2190,2
20230626,145000,14227040,2190,2190,2190,2190,41
20230626,144900,14137250,2195,2190,2195,2190,51
20230626,144800,14025510,2185,2185,2185,2185,2
20230626,144700,14021140,2195,2195,2195,2195,0
20230626,144600,14021140,2195,2195,2195,2195,0
20230626,144500,14021140,2195,2185,2195,2185,12
20230626,144400,13994820,2195,2195,2195,2195,0
20230626,144300,13994820,2195,2195,2195,2195,0
20230626,144200,13994820,2195,2180,2195,2180,133
20230626,144100,13704320,2180,2180,2180,2180,0
20230626,144000,13704320,2180,2180,2180,2180,2
20230626,143900,13699960,2180,2180,2180,2180,0
20230626,143800,13699960,2180,2180,2180,2180,41
20230626,143700,13610580,2180,2180,2180,2180,2
20230626,143600,13606220,2180,2180,2180,2180,0
20230626,143500,13606220,2180,2180,2180,2180,42
20230626,143400,13514660,2180,2180,2180,2180,0
20230626,143300,13514660,2180,2180,2180,2180,2
20230626,143200,13510300,2180,2180,2180,2180,0
20230626,143100,13510300,2180,2180,2180,2180,0
20230626,143000,13510300,2180,2180,2180,2180,0
20230626,142900,13510300,2180,2180,2180,2180,2
20230626,142800,13505940,2180,2180,2180,2180,0
20230626,142700,13505940,2180,2180,2180,2180,0
20230626,142600,13505940,2180,2180,2180,2180,0
20230626,142500,13505940,2180,2180,2180,2180,2
20230626,142400,13501580,2180,2180,2180,2180,2
20230626,142300,13497220,2180,2180,2180,2180,41
20230626,142200,13407840,2195,2195,2195,2195,0
20230626,142100,13407840,2195,2195,2195,2195,0
20230626,142000,13407840,2195,2195,2195,2195,0
20230626,141900,13407840,2195,2180,2195,2180,51
20230626,141800,13296530,2195,2195,2195,2195,0
20230626,141700,13296530,2195,2195,2195,2195,0
20230626,141600,13296530,2195,2185,2195,2185,50
20230626,141500,13187190,2180,2180,2180,2180,2
20230626,141400,13182830,2195,2195,2195,2195,0
20230626,141300,13182830,2195,2195,2195,2195,0
20230626,141200,13182830,2195,2180,2195,2180,83
20230626,141100,13001635,2180,2180,2180,2180,2
20230626,141000,12997275,2180,2180,2180,2180,0
20230626,140900,12997275,2180,2180,2180,2180,0
20230626,140800,12997275,2180,2185,2185,2180,7
20230626,140700,12981990,2195,2195,2195,2195,0
20230626,140600,12981990,2195,2195,2195,2195,0
20230626,140500,12981990,2195,2185,2195,2185,50
20230626,140400,12872650,2180,2180,2180,2180,2
20230626,140300,12868290,2195,2195,2195,2195,0
20230626,140200,12868290,2195,2195,2195,2195,0
20230626,140100,12868290,2195,2180,2195,2180,40
20230626,140000,12781030,2175,2175,2175,2175,43
20230626,135900,12687505,2180,2180,2180,2180,5
20230626,135800,12676605,2175,2175,2175,2175,0
20230626,135700,12676605,2175,2175,2175,2175,0
20230626,135600,12676605,2175,2175,2175,2175,43
20230626,135500,12583080,2175,2175,2175,2175,0
20230626,135400,12583080,2175,2175,2175,2175,0
20230626,135300,12583080,2175,2175,2175,2175,41
20230626,135200,12493905,2175,2175,2175,2175,2
20230626,135100,12489555,2175,2175,2175,2175,0
20230626,135000,12489555,2175,2175,2175,2175,0
20230626,134900,12489555,2175,2175,2175,2175,42
20230626,134800,12398205,2175,2175,2175,2175,2
20230626,134700,12393855,2175,2175,2175,2175,0
20230626,134600,12393855,2175,2175,2175,2175,2
20230626,134500,12389505,2195,2195,2195,2195,0
20230626,134400,12389505,2195,2195,2195,2195,0
20230626,134300,12389505,2195,2195,2195,2195,0
20230626,134200,12389505,2195,2175,2195,2175,52
20230626,134100,12276040,2195,2195,2195,2195,0
20230626,134000,12276040,2195,2180,2195,2180,60
20230626,133900,12145005,2175,2175,2175,2175,229
20230626,133800,11646930,2175,2175,2175,2175,2
20230626,133700,11642580,2185,2180,2185,2180,50
20230626,133600,11533535,2175,2175,2175,2175,0
20230626,133500,11533535,2175,2175,2175,2175,0
20230626,133400,11533535,2175,2175,2175,2175,0
20230626,133300,11533535,2175,2175,2175,2175,64
20230626,133200,11394335,2175,2175,2175,2175,0
20230626,133100,11394335,2175,2175,2175,2175,0
20230626,133000,11394335,2175,2175,2175,2175,2
20230626,132900,11389985,2185,2185,2185,2185,0
20230626,132800,11389985,2185,2185,2185,2185,0
20230626,132700,11389985,2185,2175,2185,2175,52
20230626,132600,11276595,2185,2185,2185,2185,0
20230626,132500,11276595,2185,2185,2185,2185,0
20230626,132400,11276595,2185,2185,2185,2185,0
20230626,132300,11276595,2185,2185,2185,2185,0
20230626,132200,11276595,2185,2175,2185,2175,83
20230626,132100,11095825,2180,2180,2180,2180,10
20230626,132000,11074025,2175,2175,2175,2175,0
20230626,131900,11074025,2175,2175,2175,2175,2
20230626,131800,11069675,2185,2185,2185,2185,0
20230626,131700,11069675,2185,2185,2185,2185,0
20230626,131600,11069675,2185,2180,2185,2180,100
20230626,131500,10851535,2175,2175,2175,2175,2
20230626,131400,10847185,2180,2180,2180,2180,11
20230626,131300,10823205,2185,2185,2185,2185,10
20230626,131200,10801355,2180,2180,2180,2180,0
20230626,131100,10801355,2180,2180,2180,2180,43
20230626,131000,10707615,2185,2185,2185,2185,37
20230626,130900,10626770,2185,2185,2185,2185,2
20230626,130800,10622400,2200,2200,2200,2200,0
20230626,130700,10622400,2200,2200,2200,2200,0
20230626,130600,10622400,2200,2190,2200,2190,50
20230626,130500,10512810,2185,2185,2185,2185,2
20230626,130400,10508440,2200,2200,2200,2200,0
20230626,130300,10508440,2200,2200,2200,2200,0
20230626,130200,10508440,2200,2200,2200,2200,0
20230626,130100,10508440,2200,2185,2200,2185,52
20230626,130000,10394480,2200,2200,2200,2200,0
20230626,125900,10394480,2200,2200,2200,2200,0
20230626,125800,10394480,2200,2190,2200,2190,50
20230626,125700,10284890,2185,2185,2185,2185,2
20230626,125600,10280520,2200,2200,2200,2200,0
20230626,125500,10280520,2200,2190,2200,2190,50
20230626,125400,10170930,2185,2185,2185,2185,2
20230626,125300,10166560,2200,2200,2200,2200,0
20230626,125200,10166560,2200,2200,2200,2200,0
20230626,125100,10166560,2200,2190,2200,2190,20
20230626,125000,10122670,2190,2185,2190,2185,32
20230626,124900,10052600,2200,2200,2200,2200,0
20230626,124800,10052600,2200,2200,2200,2200,0
20230626,124700,10052600,2200,2195,2200,2195,10
20230626,124600,10030615,2185,2185,2185,2185,2
20230626,124500,10026245,2200,2200,2200,2200,0
20230626,124400,10026245,2200,2180,2200,2180,84
20230626,124300,9842900,2180,2180,2180,2180,2
20230626,124200,9838540,2200,2200,2200,2200,0
20230626,124100,9838540,2200,2200,2200,2200,0
20230626,124000,9838540,2200,2200,2200,2200,0
20230626,123900,9838540,2200,2185,2200,2185,132
20230626,123800,9549970,2180,2180,2180,2180,2
20230626,123700,9545610,2185,2185,2185,2185,0
20230626,123600,9545610,2185,2185,2185,2185,1
20230626,123500,9543425,2185,2185,2185,2185,0
20230626,123400,9543425,2185,2185,2185,2185,2
20230626,123300,9539055,2185,2185,2185,2185,0
20230626,123200,9539055,2185,2185,2185,2185,0
20230626,123100,9539055,2185,2185,2185,2185,0
20230626,123000,9539055,2185,2185,2185,2185,2
20230626,122900,9534685,2180,2180,2180,2180,0
20230626,122800,9534685,2180,2180,2180,2180,0
20230626,122700,9534685,2180,2180,2180,2180,2
20230626,122600,9530325,2180,2180,2180,2180,0
20230626,122500,9530325,2180,2180,2180,2180,43
20230626,122400,9436585,2200,2200,2200,2200,0
20230626,122300,9436585,2200,2200,2200,2200,0
20230626,122200,9436585,2200,2200,2200,2200,0
20230626,122100,9436585,2200,2180,2200,2180,52
20230626,122000,9322855,2200,2200,2200,2200,0
20230626,121900,9322855,2200,2200,2200,2200,0
20230626,121800,9322855,2200,2185,2200,2185,50
20230626,121700,9213470,2180,2180,2180,2180,43
20230626,121600,9119730,2200,2200,2200,2200,0
20230626,121500,9119730,2200,2200,2200,2200,0
20230626,121400,9119730,2200,2200,2200,2200,0
20230626,121300,9119730,2200,2185,2200,2185,60
20230626,121200,8988375,2180,2180,2180,2180,2
20230626,121100,8984015,2180,2180,2180,2180,0
20230626,121000,8984015,2180,2180,2180,2180,0
20230626,120900,8984015,2180,2180,2180,2180,43
20230626,120800,8890275,2190,2190,2190,2190,0
20230626,120700,8890275,2190,2190,2190,2190,0
20230626,120600,8890275,2190,2190,2190,2190,29
20230626,120500,8826765,2190,2190,2190,2190,0
20230626,120400,8826765,2190,2190,2190,2190,2
20230626,120300,8822385,2190,2190,2190,2190,0
20230626,120200,8822385,2190,2190,2190,2190,41
20230626,120100,8732595,2190,2190,2190,2190,2
20230626,120000,8728215,2190,2190,2190,2190,0
20230626,115900,8728215,2190,2190,2190,2190,0
20230626,115800,8728215,2190,2190,2190,2190,42
20230626,115700,8636235,2190,2190,2190,2190,2
20230626,115600,8631855,2190,2190,2190,2190,0
20230626,115500,8631855,2190,2190,2190,2190,0
20230626,115400,8631855,2190,2190,2190,2190,41
20230626,115300,8542065,2190,2190,2190,2190,2
20230626,115200,8537685,2190,2190,2190,2190,700
20230626,115100,7004685,2190,2190,2190,2190,0
20230626,115000,7004685,2190,2190,2190,2190,41
20230626,114900,6914895,2190,2190,2190,2190,2
20230626,114800,6910515,2190,2190,2190,2190,0
20230626,114700,6910515,2190,2190,2190,2190,41
20230626,114600,6820725,2190,2190,2190,2190,2
20230626,114500,6816345,2190,2190,2190,2190,0
20230626,114400,6816345,2190,2190,2190,2190,0
20230626,114300,6816345,2190,2190,2190,2190,41
20230626,114200,6726555,2190,2190,2190,2190,2
20230626,114100,6722175,2190,2190,2190,2190,0
20230626,114000,6722175,2190,2190,2190,2190,0
20230626,113900,6722175,2190,2190,2190,2190,41
20230626,113800,6632385,2190,2190,2190,2190,2
20230626,113700,6628005,2190,2190,2190,2190,0
20230626,113600,6628005,2190,2190,2190,2190,0
20230626,113500,6628005,2190,2190,2190,2190,44
20230626,113400,6531645,2190,2190,2190,2190,0
20230626,113300,6531645,2190,2190,2190,2190,0
20230626,113200,6531645,2190,2190,2190,2190,0
20230626,113100,6531645,2190,2190,2190,2190,43
20230626,113000,6437475,2190,2190,2190,2190,0
20230626,112900,6437475,2190,2190,2190,2190,0
20230626,112800,6437475,2190,2190,2190,2190,0
20230626,112700,6437475,2190,2190,2190,2190,43
20230626,112600,6343305,2190,2190,2190,2190,0
20230626,112500,6343305,2190,2190,2190,2190,0
20230626,112400,6343305,2190,2190,2190,2190,43
20230626,112300,6249135,2190,2190,2190,2190,0
20230626,112200,6249135,2190,2190,2190,2190,0
20230626,112100,6249135,2190,2190,2190,2190,17
20230626,112000,6211905,2190,2190,2190,2190,43
20230626,111900,6117735,2190,2190,2190,2190,0
20230626,111800,6117735,2190,2190,2190,2190,0
20230626,111700,6117735,2190,2190,2190,2190,0
20230626,111600,6117735,2190,2190,2190,2190,43
20230626,111500,6023565,2190,2190,2190,2190,0
20230626,111400,6023565,2190,2190,2190,2190,0
20230626,111300,6023565,2190,2190,2190,2190,0
20230626,111200,6023565,2190,2190,2190,2190,44
20230626,111100,5927205,2190,2190,2190,2190,0
20230626,111000,5927205,2190,2190,2190,2190,0
20230626,110900,5927205,2190,2190,2190,2190,2
20230626,110800,5922825,2190,2190,2190,2190,41
20230626,110700,5833035,2190,2190,2190,2190,0
20230626,110600,5833035,2190,2190,2190,2190,0
20230626,110500,5833035,2190,2190,2190,2190,43
20230626,110400,5738865,2190,2190,2190,2190,0
20230626,110300,5738865,2190,2190,2190,2190,0
20230626,110200,5738865,2190,2190,2190,2190,0
20230626,110100,5738865,2190,2190,2190,2190,43
20230626,110000,5644695,2195,2195,2195,2195,0
20230626,105900,5644695,2195,2195,2195,2195,10
20230626,105800,5622745,2190,2190,2190,2190,2
20230626,105700,5618365,2190,2190,2190,2190,41
20230626,105600,5528575,2190,2190,2190,2190,0
20230626,105500,5528575,2190,2190,2190,2190,0
20230626,105400,5528575,2190,2190,2190,2190,2
20230626,105300,5524195,2190,2190,2190,2190,42
20230626,105200,5432215,2190,2190,2190,2190,0
20230626,105100,5432215,2190,2190,2190,2190,0
20230626,105000,5432215,2190,2190,2190,2190,2
20230626,104900,5427835,2190,2190,2190,2190,41
20230626,104800,5338045,2190,2190,2190,2190,0
20230626,104700,5338045,2190,2190,2190,2190,2
20230626,104600,5333665,2190,2190,2190,2190,0
20230626,104500,5333665,2190,2190,2190,2190,41
20230626,104400,5243875,2190,2190,2190,2190,0
20230626,104300,5243875,2190,2190,2190,2190,2
20230626,104200,5239495,2190,2190,2190,2190,41
20230626,104100,5149705,2190,2190,2190,2190,0
20230626,104000,5149705,2190,2190,2190,2190,0
20230626,103900,5149705,2190,2190,2190,2190,2
20230626,103800,5145325,2190,2190,2190,2190,41
20230626,103700,5055535,2190,2190,2190,2190,0
20230626,103600,5055535,2190,2190,2190,2190,0
20230626,103500,5055535,2190,2190,2190,2190,2
20230626,103400,5051155,2190,2190,2190,2190,41
20230626,103300,4961365,2190,2190,2190,2190,0
20230626,103200,4961365,2190,2190,2190,2190,2
20230626,103100,4956985,2190,2190,2190,2190,0
20230626,103000,4956985,2190,2190,2190,2190,42
20230626,102900,4865005,2190,2190,2190,2190,0
20230626,102800,4865005,2190,2190,2190,2190,2
20230626,102700,4860625,2190,2190,2190,2190,0
20230626,102600,4860625,2190,2190,2190,2190,41
20230626,102500,4770835,2190,2190,2190,2190,0
20230626,102400,4770835,2190,2190,2190,2190,2
20230626,102300,4766455,2190,2190,2190,2190,41
20230626,102200,4676665,2190,2190,2190,2190,0
20230626,102100,4676665,2190,2190,2190,2190,2
20230626,102000,4672285,2190,2190,2190,2190,0
20230626,101900,4672285,2190,2190,2190,2190,0
20230626,101800,4672285,2190,2190,2190,2190,2
20230626,101700,4667905,2200,2200,2200,2200,0
20230626,101600,4667905,2200,2200,2200,2200,0
20230626,101500,4667905,2200,2190,2200,2190,81
20230626,101400,4490310,2190,2190,2190,2190,0
20230626,101300,4490310,2190,2190,2190,2190,23
20230626,101200,4439940,2190,2190,2190,2190,0
20230626,101100,4439940,2190,2195,2195,2190,46
20230626,101000,4339175,2205,2205,2205,2205,0
20230626,100900,4339175,2205,2205,2205,2205,0
20230626,100800,4339175,2205,2205,2205,2205,0
20230626,100700,4339175,2205,2190,2205,2190,42
20230626,100600,4246955,2200,2200,2200,2200,0
20230626,100500,4246955,2200,2200,2200,2200,0
20230626,100400,4246955,2200,2200,2200,2200,0
20230626,100300,4246955,2200,2205,2205,2200,15
20230626,100200,4213905,2200,2200,2200,2200,2
20230626,100100,4209505,2200,2200,2200,2200,0
20230626,100000,4209505,2200,2200,2200,2200,41
20230626,095900,4119305,2205,2205,2205,2205,10
20230626,095800,4097255,2200,2200,2200,2200,22
20230626,095700,4048855,2200,2200,2200,2200,220
20230626,095600,3564855,2200,2200,2200,2200,141
20230626,095500,3254655,2205,2200,2205,2200,392
20230626,095400,2392155,2200,2200,2200,2200,0
20230626,095300,2392155,2200,2200,2200,2200,200
20230626,095200,1952155,2200,2200,2200,2200,143
20230626,095100,1637555,2205,2205,2205,2205,0
20230626,095000,1637555,2205,2205,2205,2205,10
20230626,094900,1615505,2200,2200,2200,2200,0
20230626,094800,1615505,2200,2200,2200,2200,43
20230626,094700,1520905,2205,2205,2205,2205,0
20230626,094600,1520905,2205,2205,2205,2205,10
20230626,094500,1498855,2200,2200,2200,2200,0
20230626,094400,1498855,2200,2200,2200,2200,64
20230626,094300,1358055,2205,2205,2205,2205,10
20230626,094200,1336005,2200,2200,2200,2200,0
20230626,094100,1336005,2200,2200,2200,2200,43
20230626,094000,1241405,2205,2205,2205,2205,0
20230626,093900,1241405,2205,2205,2205,2205,0
20230626,093800,1241405,2205,2205,2205,2205,0
20230626,093700,1241405,2205,2200,2205,2200,53
20230626,093600,1124755,2205,2205,2205,2205,0
20230626,093500,1124755,2205,2205,2205,2205,10
20230626,093400,1102705,2200,2200,2200,2200,0
20230626,093300,1102705,2200,2200,2200,2200,43
20230626,093200,1008105,2205,2205,2205,2205,0
20230626,093100,1008105,2205,2205,2205,2205,0
20230626,093000,1008105,2205,2205,2205,2205,10
20230626,092900,986055,2200,2200,2205,2200,53
20230626,092800,869405,2205,2205,2205,2205,10
20230626,092700,847355,2200,2200,2200,2200,0
20230626,092600,847355,2200,2200,2200,2200,2
20230626,092500,842955,2200,2200,2200,2200,41
20230626,092400,752755,2205,2205,2205,2205,0
20230626,092300,752755,2205,2205,2205,2205,0
20230626,092200,752755,2205,2205,2205,2205,10
20230626,092100,730705,2200,2200,2200,2200,44
20230626,092000,633905,2205,2205,2205,2205,10
20230626,091900,611855,2200,2200,2200,2200,0
20230626,091800,611855,2200,2200,2200,2200,43
20230626,091700,517255,2205,2205,2205,2205,10
20230626,091600,495205,2200,2200,2200,2200,0
20230626,091500,495205,2200,2200,2200,2200,0
20230626,091400,495205,2200,2200,2200,2200,43
20230626,091300,400605,2200,2200,2200,2200,0
20230626,091200,400605,2200,2200,2200,2200,0
20230626,091100,400605,2200,2200,2200,2200,0
20230626,091000,400605,2200,2200,2200,2200,2
20230626,090900,396205,2210,2210,2210,2210,0
20230626,090800,396205,2210,2210,2210,2210,0
20230626,090700,396205,2210,2210,2210,2210,0
20230626,090600,396205,2210,2200,2210,2200,61
20230626,090500,261875,2210,2210,2210,2210,0
20230626,090400,261875,2210,2210,2210,2210,0
20230626,090300,261875,2210,2205,2210,2205,10
20230626,090200,239800,2200,2200,2200,2200,41
20230626,090100,149600,2200,2200,2200,2200,0
20230626,090000,149600,2200,2200,2200,2200,68