KissMeData/067390/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193200,567215820,3530,3530,3530,3530,5317
20230626,193100,567215820,3530,3530,3530,3530,0
20230626,193000,567215820,3530,3530,3530,3530,0
20230626,192900,567215820,3530,3530,3530,3530,0
20230626,192800,567215820,3530,3530,3530,3530,0
20230626,192700,567215820,3530,3530,3530,3530,0
20230626,192600,567215820,3530,3530,3530,3530,0
20230626,192500,567215820,3530,3530,3530,3530,0
20230626,192400,567215820,3530,3530,3530,3530,0
20230626,192300,567215820,3530,3530,3530,3530,0
20230626,192200,567215820,3530,3530,3530,3530,0
20230626,192100,567215820,3530,3530,3530,3530,0
20230626,192000,567215820,3530,3530,3530,3530,0
20230626,191900,567215820,3530,3530,3530,3530,0
20230626,191800,567215820,3530,3530,3530,3530,0
20230626,191700,567215820,3530,3530,3530,3530,0
20230626,191600,567215820,3530,3530,3530,3530,0
20230626,191500,567215820,3530,3530,3530,3530,0
20230626,191400,567215820,3530,3530,3530,3530,0
20230626,191300,567215820,3530,3530,3530,3530,0
20230626,191200,567215820,3530,3530,3530,3530,0
20230626,191100,567215820,3530,3530,3530,3530,0
20230626,191000,567215820,3530,3530,3530,3530,0
20230626,190900,567215820,3530,3530,3530,3530,0
20230626,190800,567215820,3530,3530,3530,3530,0
20230626,190700,567215820,3530,3530,3530,3530,0
20230626,190600,567215820,3530,3530,3530,3530,0
20230626,190500,567215820,3530,3530,3530,3530,0
20230626,190400,567215820,3530,3530,3530,3530,0
20230626,190300,567215820,3530,3530,3530,3530,0
20230626,190200,567215820,3530,3530,3530,3530,5317
20230626,190100,567215820,3530,3530,3530,3530,0
20230626,190000,567215820,3530,3530,3530,3530,0
20230626,185900,567215820,3530,3530,3530,3530,0
20230626,185800,567215820,3530,3530,3530,3530,0
20230626,185700,567215820,3530,3530,3530,3530,0
20230626,185600,567215820,3530,3530,3530,3530,0
20230626,185500,567215820,3530,3530,3530,3530,0
20230626,185400,567215820,3530,3530,3530,3530,0
20230626,185300,567215820,3530,3530,3530,3530,0
20230626,185200,567215820,3530,3530,3530,3530,0
20230626,185100,567215820,3530,3530,3530,3530,0
20230626,185000,567215820,3530,3530,3530,3530,0
20230626,184900,567215820,3530,3530,3530,3530,0
20230626,184800,567215820,3530,3530,3530,3530,0
20230626,184700,567215820,3530,3530,3530,3530,0
20230626,184600,567215820,3530,3530,3530,3530,0
20230626,184500,567215820,3530,3530,3530,3530,0
20230626,184400,567215820,3530,3530,3530,3530,0
20230626,184300,567215820,3530,3530,3530,3530,0
20230626,184200,567215820,3530,3530,3530,3530,0
20230626,184100,567215820,3530,3530,3530,3530,0
20230626,184000,567215820,3530,3530,3530,3530,0
20230626,183900,567215820,3530,3530,3530,3530,0
20230626,183800,567215820,3530,3530,3530,3530,0
20230626,183700,567215820,3530,3530,3530,3530,0
20230626,183600,567215820,3530,3530,3530,3530,0
20230626,183500,567215820,3530,3530,3530,3530,0
20230626,183400,567215820,3530,3530,3530,3530,0
20230626,183300,567215820,3530,3530,3530,3530,0
20230626,183200,567215820,3530,3530,3530,3530,5317
20230626,183100,567215820,3530,3530,3530,3530,0
20230626,183000,567215820,3530,3530,3530,3530,0
20230626,182900,567215820,3530,3530,3530,3530,0
20230626,182800,567215820,3530,3530,3530,3530,0
20230626,182700,567215820,3530,3530,3530,3530,0
20230626,182600,567215820,3530,3530,3530,3530,0
20230626,182500,567215820,3530,3530,3530,3530,0
20230626,182400,567215820,3530,3530,3530,3530,0
20230626,182300,567215820,3530,3530,3530,3530,0
20230626,182200,567215820,3530,3530,3530,3530,0
20230626,182100,567215820,3530,3530,3530,3530,0
20230626,182000,567215820,3530,3530,3530,3530,0
20230626,181900,567215820,3530,3530,3530,3530,0
20230626,181800,567215820,3530,3530,3530,3530,0
20230626,181700,567215820,3530,3530,3530,3530,0
20230626,181600,567215820,3530,3530,3530,3530,0
20230626,181500,567215820,3530,3530,3530,3530,0
20230626,181400,567215820,3530,3530,3530,3530,0
20230626,181300,567215820,3530,3530,3530,3530,0
20230626,181200,567215820,3530,3530,3530,3530,0
20230626,181100,567215820,3530,3530,3530,3530,0
20230626,181000,567215820,3530,3530,3530,3530,0
20230626,180900,567215820,3530,3530,3530,3530,0
20230626,180800,567215820,3530,3530,3530,3530,0
20230626,180700,567215820,3530,3530,3530,3530,0
20230626,180600,567215820,3530,3530,3530,3530,0
20230626,180500,567215820,3530,3530,3530,3530,0
20230626,180400,567215820,3530,3530,3530,3530,0
20230626,180300,567215820,3530,3530,3530,3530,0
20230626,180200,567215820,3530,3530,3530,3530,5317
20230626,180100,567215820,3530,3530,3530,3530,0
20230626,180000,567215820,3530,3530,3530,3530,0
20230626,175900,567215820,3530,3530,3530,3530,0
20230626,175800,567215820,3530,3530,3530,3530,0
20230626,175700,567215820,3530,3530,3530,3530,0
20230626,175600,567215820,3530,3530,3530,3530,0
20230626,175500,567215820,3530,3530,3530,3530,0
20230626,175400,567215820,3530,3530,3530,3530,0
20230626,175300,567215820,3530,3530,3530,3530,0
20230626,175200,567215820,3530,3530,3530,3530,0
20230626,175100,567215820,3530,3530,3530,3530,0
20230626,175000,567215820,3530,3530,3530,3530,0
20230626,174900,567215820,3530,3530,3530,3530,0
20230626,174800,567215820,3530,3530,3530,3530,0
20230626,174700,567215820,3530,3530,3530,3530,0
20230626,174600,567215820,3530,3530,3530,3530,0
20230626,174500,567215820,3530,3530,3530,3530,0
20230626,174400,567215820,3530,3530,3530,3530,0
20230626,174300,567215820,3530,3530,3530,3530,0
20230626,174200,567215820,3530,3530,3530,3530,0
20230626,174100,567215820,3530,3530,3530,3530,0
20230626,174000,567215820,3530,3530,3530,3530,0
20230626,173900,567215820,3530,3530,3530,3530,0
20230626,173800,567215820,3530,3530,3530,3530,0
20230626,173700,567215820,3530,3530,3530,3530,0
20230626,173600,567215820,3530,3530,3530,3530,0
20230626,173500,567215820,3530,3530,3530,3530,0
20230626,173400,567215820,3530,3530,3530,3530,0
20230626,173300,567215820,3530,3530,3530,3530,0
20230626,173200,567215820,3530,3530,3530,3530,5317
20230626,173100,567215820,3530,3530,3530,3530,0
20230626,173000,567215820,3530,3530,3530,3530,0
20230626,172900,567215820,3530,3530,3530,3530,0
20230626,172800,567215820,3530,3530,3530,3530,0
20230626,172700,567215820,3530,3530,3530,3530,0
20230626,172600,567215820,3530,3530,3530,3530,0
20230626,172500,567215820,3530,3530,3530,3530,0
20230626,172400,567215820,3530,3530,3530,3530,0
20230626,172300,567215820,3530,3530,3530,3530,0
20230626,172200,567215820,3530,3530,3530,3530,0
20230626,172100,567215820,3530,3530,3530,3530,0
20230626,172000,567215820,3530,3530,3530,3530,0
20230626,171900,567215820,3530,3530,3530,3530,0
20230626,171800,567215820,3530,3530,3530,3530,0
20230626,171700,567215820,3530,3530,3530,3530,0
20230626,171600,567215820,3530,3530,3530,3530,0
20230626,171500,567215820,3530,3530,3530,3530,0
20230626,171400,567215820,3530,3530,3530,3530,0
20230626,171300,567215820,3530,3530,3530,3530,0
20230626,171200,567215820,3530,3530,3530,3530,0
20230626,171100,567215820,3530,3530,3530,3530,0
20230626,171000,567215820,3530,3530,3530,3530,0
20230626,170900,567215820,3530,3530,3530,3530,0
20230626,170800,567215820,3530,3530,3530,3530,0
20230626,170700,567215820,3530,3530,3530,3530,0
20230626,170600,567215820,3530,3530,3530,3530,0
20230626,170500,567215820,3530,3530,3530,3530,0
20230626,170400,567215820,3530,3530,3530,3530,0
20230626,170300,567215820,3530,3530,3530,3530,0
20230626,170200,567215820,3530,3530,3530,3530,5317
20230626,170100,567215820,3530,3530,3530,3530,0
20230626,170000,567215820,3530,3530,3530,3530,0
20230626,165900,567215820,3530,3530,3530,3530,0
20230626,165800,567215820,3530,3530,3530,3530,0
20230626,165700,567215820,3530,3530,3530,3530,0
20230626,165600,567215820,3530,3530,3530,3530,0
20230626,165500,567215820,3530,3530,3530,3530,0
20230626,165400,567215820,3530,3530,3530,3530,0
20230626,165300,567215820,3530,3530,3530,3530,0
20230626,165200,567215820,3530,3530,3530,3530,0
20230626,165100,567215820,3530,3530,3530,3530,0
20230626,165000,567215820,3530,3530,3530,3530,0
20230626,164900,567215820,3530,3530,3530,3530,0
20230626,164800,567215820,3530,3530,3530,3530,0
20230626,164700,567215820,3530,3530,3530,3530,0
20230626,164600,567215820,3530,3530,3530,3530,0
20230626,164500,567215820,3530,3530,3530,3530,0
20230626,164400,567215820,3530,3530,3530,3530,0
20230626,164300,567215820,3530,3530,3530,3530,0
20230626,164200,567215820,3530,3530,3530,3530,0
20230626,164100,567215820,3530,3530,3530,3530,0
20230626,164000,567215820,3530,3530,3530,3530,0
20230626,163900,567215820,3530,3530,3530,3530,0
20230626,163800,567215820,3530,3530,3530,3530,0
20230626,163700,567215820,3530,3530,3530,3530,0
20230626,163600,567215820,3530,3530,3530,3530,0
20230626,163500,567215820,3530,3530,3530,3530,0
20230626,163400,567215820,3530,3530,3530,3530,0
20230626,163300,567215820,3530,3530,3530,3530,0
20230626,163200,567215820,3530,3530,3530,3530,5317
20230626,163100,567215820,3530,3530,3530,3530,0
20230626,163000,567215820,3530,3530,3530,3530,0
20230626,162900,567215820,3530,3530,3530,3530,0
20230626,162800,567215820,3530,3530,3530,3530,0
20230626,162700,567215820,3530,3530,3530,3530,0
20230626,162600,567215820,3530,3530,3530,3530,0
20230626,162500,567215820,3530,3530,3530,3530,0
20230626,162400,567215820,3530,3530,3530,3530,0
20230626,162300,567215820,3530,3530,3530,3530,0
20230626,162200,567215820,3530,3530,3530,3530,0
20230626,162100,567215820,3530,3530,3530,3530,0
20230626,162000,567215820,3530,3530,3530,3530,0
20230626,161900,567215820,3530,3530,3530,3530,0
20230626,161800,567215820,3530,3530,3530,3530,0
20230626,161700,567215820,3530,3530,3530,3530,0
20230626,161600,567215820,3530,3530,3530,3530,0
20230626,161500,567215820,3530,3530,3530,3530,0
20230626,161400,567215820,3530,3530,3530,3530,0
20230626,161300,567215820,3530,3530,3530,3530,0
20230626,161200,567215820,3530,3530,3530,3530,0
20230626,161100,567215820,3530,3530,3530,3530,0
20230626,161000,567215820,3530,3530,3530,3530,0
20230626,160900,567215820,3530,3530,3530,3530,0
20230626,160800,567215820,3530,3530,3530,3530,0
20230626,160700,567215820,3530,3530,3530,3530,0
20230626,160600,567215820,3530,3530,3530,3530,0
20230626,160500,567215820,3530,3530,3530,3530,0
20230626,160400,567215820,3530,3530,3530,3530,0
20230626,160300,567215820,3530,3530,3530,3530,0
20230626,160200,567215820,3530,3530,3530,3530,5317
20230626,160100,567215820,3530,3530,3530,3530,0
20230626,160000,567215820,3530,3530,3530,3530,0
20230626,155900,567215820,3530,3530,3530,3530,0
20230626,155800,567215820,3530,3530,3530,3530,0
20230626,155700,567215820,3530,3530,3530,3530,0
20230626,155600,567215820,3530,3530,3530,3530,0
20230626,155500,567215820,3530,3530,3530,3530,0
20230626,155400,567215820,3530,3530,3530,3530,0
20230626,155300,567215820,3530,3530,3530,3530,0
20230626,155200,567215820,3530,3530,3530,3530,0
20230626,155100,567215820,3530,3530,3530,3530,0
20230626,155000,567215820,3530,3530,3530,3530,0
20230626,154900,567215820,3530,3530,3530,3530,0
20230626,154800,567215820,3530,3530,3530,3530,0
20230626,154700,567215820,3530,3530,3530,3530,0
20230626,154600,567215820,3530,3530,3530,3530,0
20230626,154500,567215820,3530,3530,3530,3530,0
20230626,154400,567215820,3530,3530,3530,3530,0
20230626,154300,567215820,3530,3530,3530,3530,0
20230626,154200,567215820,3530,3530,3530,3530,0
20230626,154100,567215820,3530,3530,3530,3530,0
20230626,154000,567215820,3530,3530,3530,3530,0
20230626,153900,567215820,3530,3530,3530,3530,0
20230626,153800,567215820,3530,3530,3530,3530,0
20230626,153700,567215820,3530,3530,3530,3530,0
20230626,153600,567215820,3530,3530,3530,3530,0
20230626,153500,567215820,3530,3530,3530,3530,0
20230626,153400,567215820,3530,3530,3530,3530,0
20230626,153300,567215820,3530,3530,3530,3530,0
20230626,153200,567215820,3530,3530,3530,3530,5317
20230626,153100,567215820,3530,3530,3530,3530,0
20230626,153000,567215820,3530,3530,3530,3530,5317
20230626,152900,548446810,3470,3470,3470,3470,0
20230626,152800,548446810,3470,3470,3470,3470,0
20230626,152700,548446810,3470,3470,3470,3470,0
20230626,152600,548446810,3470,3470,3470,3470,0
20230626,152500,548446810,3470,3470,3470,3470,0
20230626,152400,548446810,3470,3470,3470,3470,0
20230626,152300,548446810,3470,3470,3470,3470,0
20230626,152200,548446810,3470,3470,3470,3470,0
20230626,152100,548446810,3470,3470,3470,3470,0
20230626,152000,548446810,3470,3470,3470,3470,0
20230626,151900,548446810,3470,3495,3525,3465,1109
20230626,151800,544563520,3520,3500,3520,3465,407
20230626,151700,543142420,3520,3500,3525,3470,1910
20230626,151600,536454665,3500,3485,3500,3465,1524
20230626,151500,531133730,3480,3475,3480,3475,456
20230626,151400,529547335,3475,3470,3475,3470,216
20230626,151300,528797735,3470,3460,3470,3460,3723
20230626,151200,515897480,3460,3460,3460,3460,0
20230626,151100,515897480,3460,3460,3460,3460,0
20230626,151000,515897480,3460,3455,3460,3455,100
20230626,150900,515551955,3440,3440,3440,3440,0
20230626,150800,515551955,3440,3440,3440,3440,0
20230626,150700,515551955,3440,3440,3440,3440,500
20230626,150600,513831955,3460,3460,3460,3460,0
20230626,150500,513831955,3460,3460,3460,3460,0
20230626,150400,513831955,3460,3460,3460,3460,289
20230626,150300,512832015,3460,3460,3460,3460,0
20230626,150200,512832015,3460,3460,3460,3460,10
20230626,150100,512797415,3465,3465,3465,3465,0
20230626,150000,512797415,3465,3460,3465,3460,1007
20230626,145900,509313180,3455,3455,3455,3455,1
20230626,145800,509309725,3460,3460,3460,3455,418
20230626,145700,507863515,3460,3460,3460,3460,0
20230626,145600,507863515,3460,3455,3460,3455,25
20230626,145500,507777040,3435,3435,3435,3435,5
20230626,145400,507759865,3460,3460,3460,3460,7
20230626,145300,507735645,3460,3460,3460,3460,0
20230626,145200,507735645,3460,3460,3460,3425,8236
20230626,145100,479410080,3460,3460,3460,3460,8
20230626,145000,479382400,3460,3460,3460,3460,500
20230626,144900,477652400,3460,3460,3460,3460,0
20230626,144800,477652400,3460,3460,3460,3460,434
20230626,144700,476150760,3460,3460,3460,3460,8
20230626,144600,476123080,3450,3450,3450,3450,12
20230626,144500,476081680,3450,3455,3455,3450,110
20230626,144400,475702160,3460,3460,3460,3460,8
20230626,144300,475674480,3455,3460,3460,3455,782
20230626,144200,472971640,3460,3460,3460,3460,9
20230626,144100,472940500,3465,3465,3465,3465,0
20230626,144000,472940500,3465,3465,3465,3465,8
20230626,143900,472912780,3465,3465,3465,3465,0
20230626,143800,472912780,3465,3465,3465,3465,0
20230626,143700,472912780,3465,3465,3465,3465,0
20230626,143600,472912780,3465,3465,3465,3465,8
20230626,143500,472885060,3465,3465,3465,3465,0
20230626,143400,472885060,3465,3465,3465,3465,0
20230626,143300,472885060,3465,3465,3465,3465,8
20230626,143200,472857340,3465,3465,3465,3465,0
20230626,143100,472857340,3465,3465,3465,3465,0
20230626,143000,472857340,3465,3465,3465,3465,132
20230626,142900,472399960,3470,3465,3470,3465,39
20230626,142800,472264785,3465,3460,3465,3460,72
20230626,142700,472015495,3460,3460,3460,3460,36
20230626,142600,471890935,3465,3465,3465,3465,1008
20230626,142500,468398215,3460,3460,3460,3460,0
20230626,142400,468398215,3460,3460,3460,3460,0
20230626,142300,468398215,3460,3465,3465,3460,6
20230626,142200,468377435,3465,3465,3465,3465,4
20230626,142100,468363575,3465,3465,3465,3465,0
20230626,142000,468363575,3465,3465,3465,3465,0
20230626,141900,468363575,3465,3465,3465,3465,0
20230626,141800,468363575,3465,3465,3465,3465,8
20230626,141700,468335855,3465,3465,3465,3465,0
20230626,141600,468335855,3465,3465,3465,3465,0
20230626,141500,468335855,3465,3465,3465,3465,8
20230626,141400,468308135,3465,3465,3465,3465,0
20230626,141300,468308135,3465,3465,3465,3465,0
20230626,141200,468308135,3465,3465,3465,3465,65
20230626,141100,468082910,3465,3465,3465,3465,8
20230626,141000,468055190,3465,3465,3465,3465,0
20230626,140900,468055190,3465,3465,3465,3465,0
20230626,140800,468055190,3465,3465,3465,3460,9
20230626,140700,468024010,3460,3460,3460,3460,4
20230626,140600,468010170,3460,3455,3460,3455,20
20230626,140500,467941035,3465,3460,3465,3460,100
20230626,140400,467594540,3465,3460,3465,3460,8
20230626,140300,467566840,3455,3455,3455,3455,129
20230626,140200,467121145,3455,3455,3455,3455,0
20230626,140100,467121145,3455,3455,3455,3455,0
20230626,140000,467121145,3455,3455,3455,3455,1221
20230626,135900,462902590,3455,3455,3455,3455,0
20230626,135800,462902590,3455,3455,3455,3455,0
20230626,135700,462902590,3455,3455,3455,3455,8
20230626,135600,462874950,3455,3455,3455,3455,0
20230626,135500,462874950,3455,3455,3455,3455,3663
20230626,135400,450219285,3455,3455,3455,3455,100
20230626,135300,449873785,3455,3455,3455,3455,8
20230626,135200,449846145,3455,3455,3455,3455,0
20230626,135100,449846145,3455,3455,3455,3455,0
20230626,135000,449846145,3455,3455,3455,3455,508
20230626,134900,448091005,3445,3445,3445,3445,0
20230626,134800,448091005,3445,3445,3445,3445,500
20230626,134700,446368505,3455,3455,3455,3455,0
20230626,134600,446368505,3455,3450,3455,3445,111
20230626,134500,445985545,3455,3455,3455,3455,0
20230626,134400,445985545,3455,3455,3455,3455,0
20230626,134300,445985545,3455,3455,3455,3455,0
20230626,134200,445985545,3455,3455,3455,3455,8
20230626,134100,445957905,3450,3450,3450,3450,0
20230626,134000,445957905,3450,3460,3460,3450,281
20230626,133900,444988415,3460,3450,3460,3450,47
20230626,133800,444826225,3440,3440,3440,3440,0
20230626,133700,444826225,3440,3440,3440,3440,0
20230626,133600,444826225,3440,3440,3440,3440,474
20230626,133500,443195665,3445,3450,3450,3445,60
20230626,133400,442988945,3450,3450,3450,3450,6
20230626,133300,442968245,3450,3450,3450,3450,14
20230626,133200,442919945,3450,3460,3460,3445,246
20230626,133100,442071250,3450,3450,3450,3450,0
20230626,133000,442071250,3450,3450,3450,3450,5
20230626,132900,442054000,3465,3465,3465,3465,0
20230626,132800,442054000,3465,3465,3465,3465,8
20230626,132700,442026280,3460,3460,3460,3460,17
20230626,132600,441967460,3465,3465,3465,3465,0
20230626,132500,441967460,3465,3465,3465,3465,0
20230626,132400,441967460,3465,3465,3465,3465,8
20230626,132300,441939740,3465,3465,3465,3465,0
20230626,132200,441939740,3465,3465,3465,3465,0
20230626,132100,441939740,3465,3465,3465,3465,10
20230626,132000,441905090,3460,3460,3460,3460,0
20230626,131900,441905090,3460,3460,3460,3460,0
20230626,131800,441905090,3460,3460,3460,3460,126
20230626,131700,441469130,3465,3465,3465,3465,8
20230626,131600,441441410,3460,3460,3460,3460,74
20230626,131500,441185370,3460,3460,3460,3460,0
20230626,131400,441185370,3460,3465,3465,3460,10
20230626,131300,441150730,3465,3465,3465,3465,0
20230626,131200,441150730,3465,3465,3465,3465,2
20230626,131100,441143800,3465,3465,3465,3465,0
20230626,131000,441143800,3465,3465,3465,3465,7
20230626,130900,441119545,3450,3450,3450,3450,61
20230626,130800,440909095,3450,3450,3450,3450,0
20230626,130700,440909095,3450,3460,3460,3450,98
20230626,130600,440570965,3465,3465,3465,3465,9
20230626,130500,440539780,3465,3465,3465,3465,40
20230626,130400,440401180,3465,3465,3465,3465,0
20230626,130300,440401180,3465,3465,3465,3465,9
20230626,130200,440369995,3465,3465,3465,3465,0
20230626,130100,440369995,3465,3465,3465,3465,0
20230626,130000,440369995,3465,3465,3465,3465,0
20230626,125900,440369995,3465,3465,3465,3465,9
20230626,125800,440338810,3465,3465,3465,3465,0
20230626,125700,440338810,3465,3465,3465,3465,0
20230626,125600,440338810,3465,3465,3465,3465,7
20230626,125500,440314555,3465,3465,3465,3465,0
20230626,125400,440314555,3465,3465,3465,3465,0
20230626,125300,440314555,3465,3460,3465,3460,20
20230626,125200,440245265,3465,3465,3465,3465,9
20230626,125100,440214080,3450,3450,3450,3450,77
20230626,125000,439948430,3450,3450,3450,3450,200
20230626,124900,439258430,3450,3450,3450,3450,1000
20230626,124800,435808430,3465,3465,3465,3465,9
20230626,124700,435777245,3465,3465,3465,3465,0
20230626,124600,435777245,3465,3465,3465,3465,80
20230626,124500,435500045,3465,3465,3465,3465,9
20230626,124400,435468860,3465,3465,3465,3465,30
20230626,124300,435364910,3465,3465,3465,3465,0
20230626,124200,435364910,3465,3465,3465,3465,0
20230626,124100,435364910,3465,3465,3465,3465,9
20230626,124000,435333725,3435,3445,3445,3435,3296
20230626,123900,424005060,3445,3450,3450,3445,6078
20230626,123800,403043360,3455,3470,3470,3455,1441
20230626,123700,398064570,3470,3470,3470,3470,3
20230626,123600,398054160,3470,3470,3470,3470,200
20230626,123500,397360160,3470,3470,3470,3470,0
20230626,123400,397360160,3470,3470,3470,3470,9
20230626,123300,397328930,3470,3470,3470,3470,0
20230626,123200,397328930,3470,3470,3470,3470,28
20230626,123100,397231770,3455,3465,3465,3455,288
20230626,123000,396236100,3470,3470,3470,3470,9
20230626,122900,396204870,3470,3470,3470,3470,0
20230626,122800,396204870,3470,3470,3470,3470,2
20230626,122700,396197930,3470,3470,3470,3470,9
20230626,122600,396166700,3470,3470,3470,3470,0
20230626,122500,396166700,3470,3470,3470,3470,0
20230626,122400,396166700,3470,3470,3470,3470,0
20230626,122300,396166700,3470,3470,3470,3470,19
20230626,122200,396100770,3470,3470,3470,3470,50
20230626,122100,395927270,3470,3465,3470,3465,22
20230626,122000,395850990,3465,3465,3465,3465,19
20230626,121900,395785155,3455,3455,3455,3455,28
20230626,121800,395688415,3465,3465,3465,3465,5563
20230626,121700,376412620,3465,3465,3465,3465,0
20230626,121600,376412620,3465,3465,3465,3465,9
20230626,121500,376381435,3460,3460,3460,3460,521
20230626,121400,374578775,3465,3465,3465,3465,0
20230626,121300,374578775,3465,3465,3465,3465,0
20230626,121200,374578775,3465,3465,3465,3465,9
20230626,121100,374547590,3465,3465,3465,3465,6
20230626,121000,374526800,3465,3465,3465,3465,0
20230626,120900,374526800,3465,3465,3465,3465,9
20230626,120800,374495615,3465,3465,3465,3465,5
20230626,120700,374478290,3465,3465,3465,3465,0
20230626,120600,374478290,3465,3465,3465,3465,0
20230626,120500,374478290,3465,3465,3465,3465,9
20230626,120400,374447105,3470,3470,3470,3470,0
20230626,120300,374447105,3470,3470,3470,3470,0
20230626,120200,374447105,3470,3470,3470,3470,9
20230626,120100,374415875,3470,3470,3470,3470,0
20230626,120000,374415875,3470,3470,3470,3470,100
20230626,115900,374068875,3470,3470,3470,3470,0
20230626,115800,374068875,3470,3470,3470,3470,16
20230626,115700,374013355,3470,3470,3470,3470,0
20230626,115600,374013355,3470,3470,3470,3470,0
20230626,115500,374013355,3470,3470,3470,3470,0
20230626,115400,374013355,3470,3470,3470,3470,9
20230626,115300,373982125,3470,3470,3470,3470,100
20230626,115200,373635125,3470,3470,3470,3470,0
20230626,115100,373635125,3470,3470,3470,3470,9
20230626,115000,373603895,3470,3470,3470,3470,0
20230626,114900,373603895,3470,3470,3470,3470,0
20230626,114800,373603895,3470,3470,3470,3470,0
20230626,114700,373603895,3470,3470,3470,3470,11
20230626,114600,373565725,3470,3470,3470,3470,3
20230626,114500,373555315,3470,3470,3470,3470,0
20230626,114400,373555315,3470,3470,3470,3470,9
20230626,114300,373524085,3470,3465,3470,3465,102
20230626,114200,373170155,3465,3465,3465,3465,0
20230626,114100,373170155,3465,3465,3465,3465,26
20230626,114000,373080065,3470,3470,3470,3470,9
20230626,113900,373048835,3470,3470,3470,3470,5
20230626,113800,373031485,3470,3470,3470,3470,0
20230626,113700,373031485,3470,3470,3470,3470,0
20230626,113600,373031485,3470,3470,3470,3470,9
20230626,113500,373000255,3455,3455,3455,3455,0
20230626,113400,373000255,3455,3455,3455,3455,175
20230626,113300,372395630,3455,3455,3455,3455,14
20230626,113200,372347260,3450,3450,3450,3450,1899
20230626,113100,365795710,3455,3455,3455,3455,0
20230626,113000,365795710,3455,3455,3455,3455,601
20230626,112900,363719255,3460,3460,3460,3460,8
20230626,112800,363691575,3460,3460,3460,3460,0
20230626,112700,363691575,3460,3470,3470,3460,390
20230626,112600,362341175,3460,3470,3470,3460,1009
20230626,112500,358849945,3470,3460,3470,3460,103
20230626,112400,358492555,3465,3465,3465,3465,1268
20230626,112300,354098935,3465,3465,3465,3465,0
20230626,112200,354098935,3465,3465,3465,3465,119
20230626,112100,353686600,3465,3465,3465,3465,0
20230626,112000,353686600,3465,3465,3465,3465,0
20230626,111900,353686600,3465,3465,3465,3465,100
20230626,111800,353340100,3465,3465,3465,3465,9
20230626,111700,353308915,3465,3465,3465,3465,0
20230626,111600,353308915,3465,3465,3465,3465,0
20230626,111500,353308915,3465,3465,3465,3465,297
20230626,111400,352279810,3460,3460,3460,3460,0
20230626,111300,352279810,3460,3460,3460,3460,599
20230626,111200,350207270,3460,3460,3460,3460,100
20230626,111100,349861270,3450,3460,3460,3450,11
20230626,111000,349823230,3460,3460,3460,3460,0
20230626,110900,349823230,3460,3460,3460,3460,0
20230626,110800,349823230,3460,3460,3460,3460,9
20230626,110700,349792090,3460,3460,3460,3460,0
20230626,110600,349792090,3460,3460,3460,3460,10
20230626,110500,349757490,3460,3460,3460,3460,274
20230626,110400,348809450,3465,3465,3465,3465,9
20230626,110300,348778265,3465,3465,3465,3465,0
20230626,110200,348778265,3465,3465,3465,3465,51
20230626,110100,348601550,3465,3465,3465,3465,0
20230626,110000,348601550,3465,3465,3465,3465,9
20230626,105900,348570365,3465,3465,3465,3465,0
20230626,105800,348570365,3465,3465,3465,3465,0
20230626,105700,348570365,3465,3465,3465,3465,9
20230626,105600,348539180,3460,3460,3460,3460,3
20230626,105500,348528800,3460,3460,3460,3460,10
20230626,105400,348494200,3450,3450,3450,3450,0
20230626,105300,348494200,3450,3465,3465,3450,1509
20230626,105200,343288015,3465,3465,3465,3465,10
20230626,105100,343253365,3450,3450,3450,3450,3
20230626,105000,343243015,3465,3465,3465,3465,9
20230626,104900,343211830,3465,3465,3465,3465,0
20230626,104800,343211830,3465,3465,3465,3465,0
20230626,104700,343211830,3465,3465,3465,3465,30
20230626,104600,343107880,3465,3465,3465,3465,10
20230626,104500,343073230,3450,3450,3450,3450,0
20230626,104400,343073230,3450,3450,3450,3450,359
20230626,104300,341834680,3455,3455,3455,3455,641
20230626,104200,339620025,3465,3465,3465,3465,9
20230626,104100,339588840,3465,3465,3465,3465,20
20230626,104000,339519540,3465,3465,3465,3465,0
20230626,103900,339519540,3465,3465,3465,3465,309
20230626,103800,338448855,3465,3465,3465,3465,0
20230626,103700,338448855,3465,3465,3465,3465,10
20230626,103600,338414205,3465,3465,3465,3465,0
20230626,103500,338414205,3465,3460,3465,3455,8
20230626,103400,338386510,3460,3460,3460,3460,0
20230626,103300,338386510,3460,3460,3460,3460,3
20230626,103200,338376130,3460,3460,3460,3460,9
20230626,103100,338344990,3460,3460,3460,3460,86
20230626,103000,338047430,3460,3460,3460,3460,218
20230626,102900,337293150,3460,3460,3460,3460,0
20230626,102800,337293150,3460,3460,3460,3460,109
20230626,102700,336916010,3445,3450,3450,3445,100
20230626,102600,336571475,3460,3460,3460,3460,114
20230626,102500,336177035,3460,3460,3460,3460,0
20230626,102400,336177035,3460,3460,3460,3460,209
20230626,102300,335453895,3460,3460,3460,3460,0
20230626,102200,335453895,3460,3460,3460,3460,0
20230626,102100,335453895,3460,3460,3460,3460,9
20230626,102000,335422755,3450,3440,3450,3440,14349
20230626,101900,285991540,3440,3440,3440,3440,1
20230626,101800,285988100,3440,3440,3440,3440,822
20230626,101700,283160420,3445,3445,3445,3445,36
20230626,101600,283036400,3445,3445,3445,3445,5
20230626,101500,283019175,3445,3445,3445,3445,50
20230626,101400,282846925,3445,3445,3445,3445,209
20230626,101300,282126920,3445,3445,3445,3445,7
20230626,101200,282102805,3445,3445,3445,3445,332
20230626,101100,280959065,3445,3445,3445,3445,120
20230626,101000,280545665,3445,3445,3445,3445,10
20230626,100900,280511215,3440,3440,3440,3440,0
20230626,100800,280511215,3440,3440,3440,3440,100
20230626,100700,280167215,3445,3445,3445,3445,100
20230626,100600,279822715,3435,3445,3445,3435,212
20230626,100500,279094405,3445,3445,3445,3445,300
20230626,100400,278060905,3445,3445,3445,3445,0
20230626,100300,278060905,3445,3445,3445,3445,28
20230626,100200,277964445,3445,3445,3445,3445,0
20230626,100100,277964445,3445,3445,3445,3445,10500
20230626,100000,241791945,3445,3445,3445,3445,0
20230626,095900,241791945,3445,3445,3445,3445,9
20230626,095800,241760940,3445,3445,3445,3445,0
20230626,095700,241760940,3445,3445,3445,3445,0
20230626,095600,241760940,3445,3445,3445,3430,13
20230626,095500,241716220,3445,3445,3445,3445,0
20230626,095400,241716220,3445,3445,3445,3430,41
20230626,095300,241575050,3445,3445,3445,3445,0
20230626,095200,241575050,3445,3445,3445,3430,54
20230626,095100,241389680,3445,3445,3445,3445,10
20230626,095000,241355230,3440,3440,3440,3440,42
20230626,094900,241210750,3440,3445,3445,3440,812
20230626,094800,238415025,3445,3445,3445,3440,117
20230626,094700,238012000,3445,3430,3445,3430,200
20230626,094600,237323105,3430,3430,3430,3430,22
20230626,094500,237247645,3430,3430,3430,3430,146
20230626,094400,236746865,3430,3430,3430,3430,154
20230626,094300,236218645,3430,3430,3430,3430,1
20230626,094200,236215215,3430,3435,3435,3425,2104
20230626,094100,228997630,3445,3445,3445,3445,41
20230626,094000,228856385,3445,3445,3445,3445,0
20230626,093900,228856385,3445,3445,3445,3445,101
20230626,093800,228508440,3445,3445,3445,3440,2016
20230626,093700,221563345,3445,3445,3445,3435,4036
20230626,093600,207659340,3445,3445,3445,3445,0
20230626,093500,207659340,3445,3445,3445,3445,0
20230626,093400,207659340,3445,3445,3450,3445,48
20230626,093300,207493960,3445,3440,3445,3435,88
20230626,093200,207191095,3440,3435,3440,3435,8
20230626,093100,207163580,3435,3420,3435,3420,1046
20230626,093000,203584610,3415,3440,3440,3415,21375
20230626,092900,130585855,3420,3430,3435,3420,1536
20230626,092800,125325830,3435,3435,3435,3435,0
20230626,092700,125325830,3435,3420,3435,3420,609
20230626,092600,123242915,3420,3420,3420,3420,700
20230626,092500,120848915,3420,3420,3420,3420,5
20230626,092400,120831815,3420,3420,3420,3420,551
20230626,092300,118947395,3420,3420,3420,3420,9
20230626,092200,118916615,3420,3420,3420,3420,0
20230626,092100,118916615,3420,3420,3420,3420,43
20230626,092000,118769555,3420,3415,3420,3415,728
20230626,091900,116283385,3415,3430,3430,3415,4807
20230626,091800,99843940,3430,3430,3430,3430,0
20230626,091700,99843940,3430,3440,3440,3430,438
20230626,091600,98341440,3440,3440,3440,3435,139
20230626,091500,97863560,3430,3430,3430,3430,200
20230626,091400,97177560,3430,3430,3430,3420,428
20230626,091300,95709620,3420,3430,3430,3420,227
20230626,091200,94931360,3420,3430,3430,3420,127
20230626,091100,94496730,3420,3425,3425,3420,744
20230626,091000,91951560,3430,3425,3430,3425,190
20230626,090900,91300800,3425,3425,3425,3425,328
20230626,090800,90177400,3410,3415,3415,3410,3001
20230626,090700,79938990,3410,3435,3435,3410,4351
20230626,090600,65057915,3435,3440,3440,3435,3397
20230626,090500,53377340,3440,3445,3445,3440,489
20230626,090400,51695085,3440,3440,3440,3440,951
20230626,090300,48423645,3440,3440,3440,3440,528
20230626,090200,46607325,3440,3455,3465,3440,1370
20230626,090100,41889920,3475,3475,3475,3475,1
20230626,090000,41886445,3445,3450,3515,3430,12114