KissMeData/037030/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191200,490359230,3490,3490,3490,3490,17515
20230626,191100,490359230,3490,3490,3490,3490,0
20230626,191000,490359230,3490,3490,3490,3490,0
20230626,190900,490359230,3490,3490,3490,3490,0
20230626,190800,490359230,3490,3490,3490,3490,0
20230626,190700,490359230,3490,3490,3490,3490,0
20230626,190600,490359230,3490,3490,3490,3490,0
20230626,190500,490359230,3490,3490,3490,3490,0
20230626,190400,490359230,3490,3490,3490,3490,0
20230626,190300,490359230,3490,3490,3490,3490,0
20230626,190200,490359230,3490,3490,3490,3490,0
20230626,190100,490359230,3490,3490,3490,3490,0
20230626,190000,490359230,3490,3490,3490,3490,0
20230626,185900,490359230,3490,3490,3490,3490,0
20230626,185800,490359230,3490,3490,3490,3490,0
20230626,185700,490359230,3490,3490,3490,3490,0
20230626,185600,490359230,3490,3490,3490,3490,0
20230626,185500,490359230,3490,3490,3490,3490,0
20230626,185400,490359230,3490,3490,3490,3490,0
20230626,185300,490359230,3490,3490,3490,3490,0
20230626,185200,490359230,3490,3490,3490,3490,0
20230626,185100,490359230,3490,3490,3490,3490,0
20230626,185000,490359230,3490,3490,3490,3490,0
20230626,184900,490359230,3490,3490,3490,3490,0
20230626,184800,490359230,3490,3490,3490,3490,0
20230626,184700,490359230,3490,3490,3490,3490,0
20230626,184600,490359230,3490,3490,3490,3490,0
20230626,184500,490359230,3490,3490,3490,3490,0
20230626,184400,490359230,3490,3490,3490,3490,0
20230626,184300,490359230,3490,3490,3490,3490,0
20230626,184200,490359230,3490,3490,3490,3490,17515
20230626,184100,490359230,3490,3490,3490,3490,0
20230626,184000,490359230,3490,3490,3490,3490,0
20230626,183900,490359230,3490,3490,3490,3490,0
20230626,183800,490359230,3490,3490,3490,3490,0
20230626,183700,490359230,3490,3490,3490,3490,0
20230626,183600,490359230,3490,3490,3490,3490,0
20230626,183500,490359230,3490,3490,3490,3490,0
20230626,183400,490359230,3490,3490,3490,3490,0
20230626,183300,490359230,3490,3490,3490,3490,0
20230626,183200,490359230,3490,3490,3490,3490,0
20230626,183100,490359230,3490,3490,3490,3490,0
20230626,183000,490359230,3490,3490,3490,3490,0
20230626,182900,490359230,3490,3490,3490,3490,0
20230626,182800,490359230,3490,3490,3490,3490,0
20230626,182700,490359230,3490,3490,3490,3490,0
20230626,182600,490359230,3490,3490,3490,3490,0
20230626,182500,490359230,3490,3490,3490,3490,0
20230626,182400,490359230,3490,3490,3490,3490,0
20230626,182300,490359230,3490,3490,3490,3490,0
20230626,182200,490359230,3490,3490,3490,3490,0
20230626,182100,490359230,3490,3490,3490,3490,0
20230626,182000,490359230,3490,3490,3490,3490,0
20230626,181900,490359230,3490,3490,3490,3490,0
20230626,181800,490359230,3490,3490,3490,3490,0
20230626,181700,490359230,3490,3490,3490,3490,0
20230626,181600,490359230,3490,3490,3490,3490,0
20230626,181500,490359230,3490,3490,3490,3490,0
20230626,181400,490359230,3490,3490,3490,3490,0
20230626,181300,490359230,3490,3490,3490,3490,0
20230626,181200,490359230,3490,3490,3490,3490,17515
20230626,181100,490359230,3490,3490,3490,3490,0
20230626,181000,490359230,3490,3490,3490,3490,0
20230626,180900,490359230,3490,3490,3490,3490,0
20230626,180800,490359230,3490,3490,3490,3490,0
20230626,180700,490359230,3490,3490,3490,3490,0
20230626,180600,490359230,3490,3490,3490,3490,0
20230626,180500,490359230,3490,3490,3490,3490,0
20230626,180400,490359230,3490,3490,3490,3490,0
20230626,180300,490359230,3490,3490,3490,3490,0
20230626,180200,490359230,3490,3490,3490,3490,0
20230626,180100,490359230,3490,3490,3490,3490,0
20230626,180000,490359230,3490,3490,3490,3490,0
20230626,175900,490359230,3490,3490,3490,3490,0
20230626,175800,490359230,3490,3490,3490,3490,0
20230626,175700,490359230,3490,3490,3490,3490,0
20230626,175600,490359230,3490,3490,3490,3490,0
20230626,175500,490359230,3490,3490,3490,3490,0
20230626,175400,490359230,3490,3490,3490,3490,0
20230626,175300,490359230,3490,3490,3490,3490,0
20230626,175200,490359230,3490,3490,3490,3490,0
20230626,175100,490359230,3490,3490,3490,3490,0
20230626,175000,490359230,3490,3490,3490,3490,0
20230626,174900,490359230,3490,3490,3490,3490,0
20230626,174800,490359230,3490,3490,3490,3490,0
20230626,174700,490359230,3490,3490,3490,3490,0
20230626,174600,490359230,3490,3490,3490,3490,0
20230626,174500,490359230,3490,3490,3490,3490,0
20230626,174400,490359230,3490,3490,3490,3490,0
20230626,174300,490359230,3490,3490,3490,3490,0
20230626,174200,490359230,3490,3490,3490,3490,17515
20230626,174100,490359230,3490,3490,3490,3490,0
20230626,174000,490359230,3490,3490,3490,3490,0
20230626,173900,490359230,3490,3490,3490,3490,0
20230626,173800,490359230,3490,3490,3490,3490,0
20230626,173700,490359230,3490,3490,3490,3490,0
20230626,173600,490359230,3490,3490,3490,3490,0
20230626,173500,490359230,3490,3490,3490,3490,0
20230626,173400,490359230,3490,3490,3490,3490,0
20230626,173300,490359230,3490,3490,3490,3490,0
20230626,173200,490359230,3490,3490,3490,3490,0
20230626,173100,490359230,3490,3490,3490,3490,0
20230626,173000,490359230,3490,3490,3490,3490,0
20230626,172900,490359230,3490,3490,3490,3490,0
20230626,172800,490359230,3490,3490,3490,3490,0
20230626,172700,490359230,3490,3490,3490,3490,0
20230626,172600,490359230,3490,3490,3490,3490,0
20230626,172500,490359230,3490,3490,3490,3490,0
20230626,172400,490359230,3490,3490,3490,3490,0
20230626,172300,490359230,3490,3490,3490,3490,0
20230626,172200,490359230,3490,3490,3490,3490,0
20230626,172100,490359230,3490,3490,3490,3490,0
20230626,172000,490359230,3490,3490,3490,3490,0
20230626,171900,490359230,3490,3490,3490,3490,0
20230626,171800,490359230,3490,3490,3490,3490,0
20230626,171700,490359230,3490,3490,3490,3490,0
20230626,171600,490359230,3490,3490,3490,3490,0
20230626,171500,490359230,3490,3490,3490,3490,0
20230626,171400,490359230,3490,3490,3490,3490,0
20230626,171300,490359230,3490,3490,3490,3490,0
20230626,171200,490359230,3490,3490,3490,3490,17515
20230626,171100,490359230,3490,3490,3490,3490,0
20230626,171000,490359230,3490,3490,3490,3490,0
20230626,170900,490359230,3490,3490,3490,3490,0
20230626,170800,490359230,3490,3490,3490,3490,0
20230626,170700,490359230,3490,3490,3490,3490,0
20230626,170600,490359230,3490,3490,3490,3490,0
20230626,170500,490359230,3490,3490,3490,3490,0
20230626,170400,490359230,3490,3490,3490,3490,0
20230626,170300,490359230,3490,3490,3490,3490,0
20230626,170200,490359230,3490,3490,3490,3490,0
20230626,170100,490359230,3490,3490,3490,3490,0
20230626,170000,490359230,3490,3490,3490,3490,0
20230626,165900,490359230,3490,3490,3490,3490,0
20230626,165800,490359230,3490,3490,3490,3490,0
20230626,165700,490359230,3490,3490,3490,3490,0
20230626,165600,490359230,3490,3490,3490,3490,0
20230626,165500,490359230,3490,3490,3490,3490,0
20230626,165400,490359230,3490,3490,3490,3490,0
20230626,165300,490359230,3490,3490,3490,3490,0
20230626,165200,490359230,3490,3490,3490,3490,0
20230626,165100,490359230,3490,3490,3490,3490,0
20230626,165000,490359230,3490,3490,3490,3490,0
20230626,164900,490359230,3490,3490,3490,3490,0
20230626,164800,490359230,3490,3490,3490,3490,0
20230626,164700,490359230,3490,3490,3490,3490,0
20230626,164600,490359230,3490,3490,3490,3490,0
20230626,164500,490359230,3490,3490,3490,3490,0
20230626,164400,490359230,3490,3490,3490,3490,0
20230626,164300,490359230,3490,3490,3490,3490,0
20230626,164200,490359230,3490,3490,3490,3490,17515
20230626,164100,490359230,3490,3490,3490,3490,0
20230626,164000,490359230,3490,3490,3490,3490,0
20230626,163900,490359230,3490,3490,3490,3490,0
20230626,163800,490359230,3490,3490,3490,3490,0
20230626,163700,490359230,3490,3490,3490,3490,0
20230626,163600,490359230,3490,3490,3490,3490,0
20230626,163500,490359230,3490,3490,3490,3490,0
20230626,163400,490359230,3490,3490,3490,3490,0
20230626,163300,490359230,3490,3490,3490,3490,0
20230626,163200,490359230,3490,3490,3490,3490,0
20230626,163100,490359230,3490,3490,3490,3490,0
20230626,163000,490359230,3490,3490,3490,3490,0
20230626,162900,490359230,3490,3490,3490,3490,0
20230626,162800,490359230,3490,3490,3490,3490,0
20230626,162700,490359230,3490,3490,3490,3490,0
20230626,162600,490359230,3490,3490,3490,3490,0
20230626,162500,490359230,3490,3490,3490,3490,0
20230626,162400,490359230,3490,3490,3490,3490,0
20230626,162300,490359230,3490,3490,3490,3490,0
20230626,162200,490359230,3490,3490,3490,3490,0
20230626,162100,490359230,3490,3490,3490,3490,0
20230626,162000,490359230,3490,3490,3490,3490,0
20230626,161900,490359230,3490,3490,3490,3490,0
20230626,161800,490359230,3490,3490,3490,3490,0
20230626,161700,490359230,3490,3490,3490,3490,0
20230626,161600,490359230,3490,3490,3490,3490,0
20230626,161500,490359230,3490,3490,3490,3490,0
20230626,161400,490359230,3490,3490,3490,3490,0
20230626,161300,490359230,3490,3490,3490,3490,0
20230626,161200,490359230,3490,3490,3490,3490,17515
20230626,161100,490359230,3490,3490,3490,3490,0
20230626,161000,490359230,3490,3490,3490,3490,0
20230626,160900,490359230,3490,3490,3490,3490,0
20230626,160800,490359230,3490,3490,3490,3490,0
20230626,160700,490359230,3490,3490,3490,3490,0
20230626,160600,490359230,3490,3490,3490,3490,0
20230626,160500,490359230,3490,3490,3490,3490,0
20230626,160400,490359230,3490,3490,3490,3490,0
20230626,160300,490359230,3490,3490,3490,3490,0
20230626,160200,490359230,3490,3490,3490,3490,0
20230626,160100,490359230,3490,3490,3490,3490,0
20230626,160000,490359230,3490,3490,3490,3490,0
20230626,155900,490359230,3490,3490,3490,3490,0
20230626,155800,490359230,3490,3490,3490,3490,0
20230626,155700,490359230,3490,3490,3490,3490,0
20230626,155600,490359230,3490,3490,3490,3490,0
20230626,155500,490359230,3490,3490,3490,3490,0
20230626,155400,490359230,3490,3490,3490,3490,0
20230626,155300,490359230,3490,3490,3490,3490,0
20230626,155200,490359230,3490,3490,3490,3490,0
20230626,155100,490359230,3490,3490,3490,3490,0
20230626,155000,490359230,3490,3490,3490,3490,0
20230626,154900,490359230,3490,3490,3490,3490,0
20230626,154800,490359230,3490,3490,3490,3490,0
20230626,154700,490359230,3490,3490,3490,3490,0
20230626,154600,490359230,3490,3490,3490,3490,0
20230626,154500,490359230,3490,3490,3490,3490,0
20230626,154400,490359230,3490,3490,3490,3490,0
20230626,154300,490359230,3490,3490,3490,3490,0
20230626,154200,490359230,3490,3490,3490,3490,17515
20230626,154100,490359230,3490,3490,3490,3490,0
20230626,154000,490359230,3490,3490,3490,3490,0
20230626,153900,490359230,3490,3490,3490,3490,0
20230626,153800,490359230,3490,3490,3490,3490,0
20230626,153700,490359230,3490,3490,3490,3490,0
20230626,153600,490359230,3490,3490,3490,3490,0
20230626,153500,490359230,3490,3490,3490,3490,0
20230626,153400,490359230,3490,3490,3490,3490,0
20230626,153300,490359230,3490,3490,3490,3490,0
20230626,153200,490359230,3490,3490,3490,3490,0
20230626,153100,490359230,3490,3490,3490,3490,0
20230626,153000,490359230,3490,3490,3490,3490,17515
20230626,152900,429231880,3525,3525,3525,3525,0
20230626,152800,429231880,3525,3525,3525,3525,0
20230626,152700,429231880,3525,3525,3525,3525,0
20230626,152600,429231880,3525,3525,3525,3525,0
20230626,152500,429231880,3525,3525,3525,3525,0
20230626,152400,429231880,3525,3525,3525,3525,0
20230626,152300,429231880,3525,3525,3525,3525,0
20230626,152200,429231880,3525,3525,3525,3525,0
20230626,152100,429231880,3525,3525,3525,3525,0
20230626,152000,429231880,3525,3525,3525,3525,0
20230626,151900,429231880,3525,3515,3525,3510,1110
20230626,151800,425334325,3510,3510,3510,3510,0
20230626,151700,425334325,3510,3515,3515,3510,3940
20230626,151600,411499855,3520,3520,3520,3520,0
20230626,151500,411499855,3520,3520,3520,3520,60
20230626,151400,411288655,3520,3520,3520,3520,0
20230626,151300,411288655,3520,3520,3520,3520,3076
20230626,151200,400461135,3520,3520,3520,3520,200
20230626,151100,399757135,3525,3525,3525,3525,0
20230626,151000,399757135,3525,3525,3525,3525,0
20230626,150900,399757135,3525,3525,3525,3525,581
20230626,150800,397709110,3530,3530,3530,3530,151
20230626,150700,397176080,3530,3530,3530,3530,0
20230626,150600,397176080,3530,3530,3530,3525,222
20230626,150500,396393075,3530,3530,3530,3530,1
20230626,150400,396389545,3530,3525,3530,3525,1000
20230626,150300,392863075,3525,3525,3525,3525,1
20230626,150200,392859550,3525,3525,3525,3525,1
20230626,150100,392856025,3515,3515,3515,3515,0
20230626,150000,392856025,3515,3515,3515,3515,400
20230626,145900,391450025,3515,3525,3525,3515,753
20230626,145800,388799445,3525,3525,3525,3525,10
20230626,145700,388764195,3515,3515,3515,3515,30
20230626,145600,388658745,3530,3530,3530,3530,40
20230626,145500,388517545,3530,3530,3530,3530,0
20230626,145400,388517545,3530,3530,3530,3530,0
20230626,145300,388517545,3530,3530,3530,3530,3
20230626,145200,388506955,3530,3530,3530,3530,0
20230626,145100,388506955,3530,3530,3530,3530,10
20230626,145000,388471655,3515,3525,3525,3515,588
20230626,144900,386401955,3515,3515,3515,3515,102
20230626,144800,386043425,3515,3520,3520,3515,290
20230626,144700,385022675,3525,3525,3525,3525,40
20230626,144600,384881675,3525,3525,3525,3525,1
20230626,144500,384878150,3525,3525,3525,3525,5
20230626,144400,384860525,3520,3520,3520,3520,82
20230626,144300,384571885,3520,3520,3520,3520,0
20230626,144200,384571885,3520,3520,3520,3520,14
20230626,144100,384522605,3525,3525,3525,3525,0
20230626,144000,384522605,3525,3525,3525,3525,0
20230626,143900,384522605,3525,3525,3525,3525,0
20230626,143800,384522605,3525,3525,3525,3525,2
20230626,143700,384515555,3525,3525,3525,3525,114
20230626,143600,384113705,3525,3525,3525,3525,0
20230626,143500,384113705,3525,3525,3525,3525,7
20230626,143400,384089030,3515,3515,3515,3515,0
20230626,143300,384089030,3515,3515,3515,3515,0
20230626,143200,384089030,3515,3520,3520,3515,950
20230626,143100,380749590,3520,3520,3520,3520,0
20230626,143000,380749590,3520,3520,3520,3520,0
20230626,142900,380749590,3520,3520,3520,3520,344
20230626,142800,379538710,3520,3520,3520,3520,600
20230626,142700,377426710,3525,3525,3525,3525,528
20230626,142600,375565510,3530,3530,3530,3530,0
20230626,142500,375565510,3530,3530,3530,3530,0
20230626,142400,375565510,3530,3530,3530,3530,0
20230626,142300,375565510,3530,3530,3530,3530,10
20230626,142200,375530210,3535,3535,3535,3535,0
20230626,142100,375530210,3535,3535,3535,3535,0
20230626,142000,375530210,3535,3535,3535,3535,0
20230626,141900,375530210,3535,3535,3535,3535,15
20230626,141800,375477185,3530,3530,3530,3530,0
20230626,141700,375477185,3530,3530,3530,3530,0
20230626,141600,375477185,3530,3530,3530,3530,0
20230626,141500,375477185,3530,3530,3530,3530,0
20230626,141400,375477185,3530,3530,3530,3530,0
20230626,141300,375477185,3530,3530,3530,3530,478
20230626,141200,373789845,3530,3530,3530,3530,0
20230626,141100,373789845,3530,3530,3530,3530,100
20230626,141000,373436845,3530,3530,3530,3530,20
20230626,140900,373366245,3535,3535,3535,3535,84
20230626,140800,373069305,3535,3535,3535,3535,306
20230626,140700,371987595,3545,3545,3545,3545,0
20230626,140600,371987595,3545,3545,3545,3545,1
20230626,140500,371984050,3530,3530,3530,3530,0
20230626,140400,371984050,3530,3530,3530,3530,0
20230626,140300,371984050,3530,3540,3540,3530,275
20230626,140200,371011420,3545,3545,3545,3545,3
20230626,140100,371000785,3545,3545,3545,3545,1
20230626,140000,370997240,3545,3545,3545,3545,7
20230626,135900,370972425,3545,3545,3545,3545,0
20230626,135800,370972425,3545,3545,3545,3545,10
20230626,135700,370936975,3530,3530,3530,3530,4
20230626,135600,370922855,3530,3540,3540,3530,555
20230626,135500,368962545,3550,3550,3550,3550,10
20230626,135400,368927045,3545,3545,3545,3545,93
20230626,135300,368597360,3545,3545,3545,3545,0
20230626,135200,368597360,3545,3545,3545,3545,0
20230626,135100,368597360,3545,3545,3545,3545,10
20230626,135000,368561910,3545,3545,3545,3545,500
20230626,134900,366789410,3545,3545,3545,3545,10
20230626,134800,366753960,3535,3535,3535,3535,509
20230626,134700,364954645,3535,3540,3540,3535,585
20230626,134600,362885490,3540,3540,3540,3540,400
20230626,134500,361469490,3545,3545,3545,3545,180
20230626,134400,360831390,3550,3550,3550,3550,0
20230626,134300,360831390,3550,3550,3550,3550,0
20230626,134200,360831390,3550,3550,3550,3550,0
20230626,134100,360831390,3550,3550,3550,3550,0
20230626,134000,360831390,3550,3550,3550,3550,0
20230626,133900,360831390,3550,3550,3550,3550,0
20230626,133800,360831390,3550,3550,3550,3550,0
20230626,133700,360831390,3550,3550,3550,3550,150
20230626,133600,360298890,3550,3550,3550,3550,0
20230626,133500,360298890,3550,3550,3550,3550,0
20230626,133400,360298890,3550,3550,3550,3550,1
20230626,133300,360295340,3550,3540,3550,3540,521
20230626,133200,358450790,3550,3550,3550,3550,0
20230626,133100,358450790,3550,3550,3550,3550,0
20230626,133000,358450790,3550,3550,3550,3550,0
20230626,132900,358450790,3550,3550,3550,3550,31
20230626,132800,358340740,3550,3550,3550,3550,477
20230626,132700,356647390,3550,3550,3550,3550,0
20230626,132600,356647390,3550,3550,3550,3550,0
20230626,132500,356647390,3550,3550,3550,3550,0
20230626,132400,356647390,3550,3550,3550,3550,13
20230626,132300,356601240,3545,3545,3545,3545,0
20230626,132200,356601240,3545,3545,3545,3540,106
20230626,132100,356225720,3540,3540,3540,3540,0
20230626,132000,356225720,3540,3540,3540,3540,0
20230626,131900,356225720,3540,3540,3540,3540,1
20230626,131800,356222180,3545,3545,3545,3545,0
20230626,131700,356222180,3545,3545,3545,3545,5
20230626,131600,356204455,3545,3545,3545,3545,0
20230626,131500,356204455,3545,3550,3550,3545,635
20230626,131400,353953355,3550,3550,3550,3550,0
20230626,131300,353953355,3550,3550,3550,3550,0
20230626,131200,353953355,3550,3550,3550,3550,10
20230626,131100,353917855,3550,3550,3550,3550,1
20230626,131000,353914305,3550,3550,3550,3550,0
20230626,130900,353914305,3550,3550,3550,3550,0
20230626,130800,353914305,3550,3550,3550,3550,0
20230626,130700,353914305,3550,3550,3550,3550,0
20230626,130600,353914305,3550,3550,3550,3550,0
20230626,130500,353914305,3550,3550,3550,3550,1
20230626,130400,353910755,3550,3550,3550,3550,1
20230626,130300,353907205,3545,3545,3545,3545,0
20230626,130200,353907205,3545,3545,3545,3545,0
20230626,130100,353907205,3545,3545,3545,3545,100
20230626,130000,353552705,3545,3545,3545,3545,110
20230626,125900,353162755,3545,3545,3545,3545,0
20230626,125800,353162755,3545,3545,3545,3545,0
20230626,125700,353162755,3545,3545,3545,3545,0
20230626,125600,353162755,3545,3550,3550,3545,48
20230626,125500,352992525,3550,3550,3550,3550,2
20230626,125400,352985425,3550,3550,3550,3550,0
20230626,125300,352985425,3550,3550,3550,3550,656
20230626,125200,350656625,3555,3555,3555,3555,0
20230626,125100,350656625,3555,3555,3555,3555,0
20230626,125000,350656625,3555,3555,3555,3555,0
20230626,124900,350656625,3555,3555,3555,3555,3
20230626,124800,350645960,3555,3555,3555,3555,0
20230626,124700,350645960,3555,3555,3555,3555,1
20230626,124600,350642405,3555,3555,3555,3555,2
20230626,124500,350635295,3555,3555,3555,3555,5
20230626,124400,350617520,3555,3555,3555,3555,1
20230626,124300,350613965,3555,3560,3560,3555,278
20230626,124200,349624300,3560,3560,3560,3560,0
20230626,124100,349624300,3560,3560,3560,3560,0
20230626,124000,349624300,3560,3560,3560,3560,2
20230626,123900,349617180,3550,3550,3550,3550,0
20230626,123800,349617180,3550,3550,3550,3550,0
20230626,123700,349617180,3550,3550,3550,3550,122
20230626,123600,349184080,3560,3560,3560,3560,0
20230626,123500,349184080,3560,3560,3560,3560,0
20230626,123400,349184080,3560,3560,3560,3560,41
20230626,123300,349038120,3550,3550,3550,3550,0
20230626,123200,349038120,3550,3550,3550,3550,20
20230626,123100,348967120,3550,3550,3550,3550,121
20230626,123000,348537570,3550,3550,3550,3550,19
20230626,122900,348470120,3550,3550,3550,3550,0
20230626,122800,348470120,3550,3550,3550,3550,20
20230626,122700,348399120,3560,3550,3560,3550,48
20230626,122600,348228440,3560,3560,3560,3560,0
20230626,122500,348228440,3560,3560,3560,3560,0
20230626,122400,348228440,3560,3560,3560,3560,0
20230626,122300,348228440,3560,3560,3560,3560,0
20230626,122200,348228440,3560,3560,3560,3560,0
20230626,122100,348228440,3560,3560,3560,3560,0
20230626,122000,348228440,3560,3550,3560,3550,25
20230626,121900,348139640,3560,3560,3560,3560,0
20230626,121800,348139640,3560,3560,3560,3560,0
20230626,121700,348139640,3560,3560,3560,3560,0
20230626,121600,348139640,3560,3560,3560,3560,0
20230626,121500,348139640,3560,3560,3560,3560,0
20230626,121400,348139640,3560,3560,3560,3560,0
20230626,121300,348139640,3560,3560,3560,3560,0
20230626,121200,348139640,3560,3560,3560,3560,0
20230626,121100,348139640,3560,3560,3560,3560,8
20230626,121000,348111160,3560,3560,3560,3560,0
20230626,120900,348111160,3560,3560,3560,3560,0
20230626,120800,348111160,3560,3560,3560,3560,0
20230626,120700,348111160,3560,3560,3560,3560,0
20230626,120600,348111160,3560,3560,3560,3560,0
20230626,120500,348111160,3560,3560,3560,3560,2
20230626,120400,348104040,3560,3560,3560,3560,0
20230626,120300,348104040,3560,3560,3560,3560,0
20230626,120200,348104040,3560,3560,3560,3560,0
20230626,120100,348104040,3560,3560,3560,3560,30
20230626,120000,347997240,3560,3560,3560,3560,0
20230626,115900,347997240,3560,3560,3560,3560,0
20230626,115800,347997240,3560,3560,3560,3560,0
20230626,115700,347997240,3560,3560,3560,3560,8
20230626,115600,347968760,3560,3560,3560,3560,103
20230626,115500,347602080,3560,3560,3560,3560,0
20230626,115400,347602080,3560,3560,3560,3560,1
20230626,115300,347598520,3560,3560,3560,3560,84
20230626,115200,347299480,3560,3560,3560,3560,0
20230626,115100,347299480,3560,3560,3560,3560,10
20230626,115000,347263880,3560,3560,3560,3560,0
20230626,114900,347263880,3560,3560,3560,3560,10
20230626,114800,347228280,3545,3545,3545,3545,200
20230626,114700,346519280,3545,3545,3545,3545,0
20230626,114600,346519280,3545,3545,3545,3545,0
20230626,114500,346519280,3545,3560,3560,3545,350
20230626,114400,345277070,3560,3560,3560,3560,0
20230626,114300,345277070,3560,3560,3560,3560,0
20230626,114200,345277070,3560,3560,3560,3560,4
20230626,114100,345262830,3560,3560,3560,3560,0
20230626,114000,345262830,3560,3560,3560,3560,0
20230626,113900,345262830,3560,3560,3560,3560,10
20230626,113800,345227230,3575,3575,3575,3575,0
20230626,113700,345227230,3575,3575,3575,3575,0
20230626,113600,345227230,3575,3575,3575,3575,0
20230626,113500,345227230,3575,3575,3575,3575,0
20230626,113400,345227230,3575,3565,3575,3565,30
20230626,113300,345120025,3575,3575,3575,3575,0
20230626,113200,345120025,3575,3575,3575,3575,0
20230626,113100,345120025,3575,3575,3575,3575,0
20230626,113000,345120025,3575,3575,3575,3575,100
20230626,112900,344762525,3575,3575,3575,3575,1
20230626,112800,344758950,3575,3575,3575,3575,1
20230626,112700,344755375,3575,3575,3575,3575,2
20230626,112600,344748225,3575,3575,3575,3575,0
20230626,112500,344748225,3575,3575,3575,3575,0
20230626,112400,344748225,3575,3570,3575,3570,22
20230626,112300,344669635,3575,3575,3575,3575,0
20230626,112200,344669635,3575,3575,3575,3575,0
20230626,112100,344669635,3575,3575,3575,3575,0
20230626,112000,344669635,3575,3575,3575,3575,10
20230626,111900,344633885,3580,3560,3580,3560,50
20230626,111800,344455845,3560,3560,3560,3560,30
20230626,111700,344349045,3560,3580,3580,3560,239
20230626,111600,343496205,3580,3580,3580,3580,0
20230626,111500,343496205,3580,3580,3580,3580,0
20230626,111400,343496205,3580,3580,3580,3580,0
20230626,111300,343496205,3580,3580,3580,3580,0
20230626,111200,343496205,3580,3580,3580,3580,0
20230626,111100,343496205,3580,3580,3580,3580,0
20230626,111000,343496205,3580,3580,3580,3580,0
20230626,110900,343496205,3580,3580,3580,3580,3
20230626,110800,343485465,3580,3580,3580,3580,0
20230626,110700,343485465,3580,3580,3580,3580,5
20230626,110600,343467565,3580,3580,3580,3580,15
20230626,110500,343413865,3580,3580,3580,3580,1
20230626,110400,343410285,3560,3560,3560,3560,30
20230626,110300,343303485,3585,3585,3585,3585,0
20230626,110200,343303485,3585,3585,3585,3585,0
20230626,110100,343303485,3585,3585,3585,3585,0
20230626,110000,343303485,3585,3585,3585,3585,0
20230626,105900,343303485,3585,3585,3585,3585,0
20230626,105800,343303485,3585,3585,3585,3585,0
20230626,105700,343303485,3585,3585,3585,3585,0
20230626,105600,343303485,3585,3585,3585,3585,1
20230626,105500,343299900,3585,3580,3585,3560,80
20230626,105400,343014050,3580,3580,3580,3580,290
20230626,105300,341975850,3580,3580,3580,3580,10
20230626,105200,341940050,3560,3560,3560,3560,2
20230626,105100,341932930,3580,3580,3580,3580,0
20230626,105000,341932930,3580,3580,3580,3580,2000
20230626,104900,334772930,3580,3580,3580,3580,15
20230626,104800,334719230,3580,3580,3580,3580,0
20230626,104700,334719230,3580,3580,3580,3580,14
20230626,104600,334669110,3555,3570,3580,3555,1260
20230626,104500,330181945,3570,3570,3570,3570,0
20230626,104400,330181945,3570,3570,3570,3570,50
20230626,104300,330003445,3570,3570,3570,3570,3
20230626,104200,329992735,3570,3560,3570,3555,496
20230626,104100,328225575,3555,3555,3555,3555,0
20230626,104000,328225575,3555,3555,3555,3555,46
20230626,103900,328062045,3555,3555,3555,3555,323
20230626,103800,326913780,3560,3560,3560,3560,0
20230626,103700,326913780,3560,3560,3560,3560,0
20230626,103600,326913780,3560,3560,3560,3560,0
20230626,103500,326913780,3560,3560,3560,3560,80
20230626,103400,326628980,3560,3560,3560,3560,0
20230626,103300,326628980,3560,3560,3560,3560,0
20230626,103200,326628980,3560,3560,3560,3560,0
20230626,103100,326628980,3560,3560,3560,3560,1
20230626,103000,326625420,3550,3550,3550,3550,99
20230626,102900,326273970,3560,3560,3560,3560,0
20230626,102800,326273970,3560,3560,3560,3560,20
20230626,102700,326202770,3560,3555,3560,3555,1202
20230626,102600,321929615,3550,3540,3550,3540,2489
20230626,102500,313106605,3540,3540,3540,3540,0
20230626,102400,313106605,3540,3540,3540,3540,141
20230626,102300,312607465,3540,3540,3540,3540,462
20230626,102200,310971985,3540,3540,3540,3540,331
20230626,102100,309800245,3545,3545,3545,3545,47
20230626,102000,309633630,3550,3550,3550,3550,3
20230626,101900,309622980,3545,3545,3545,3545,0
20230626,101800,309622980,3545,3550,3550,3545,122
20230626,101700,309190440,3550,3550,3550,3550,0
20230626,101600,309190440,3550,3550,3550,3550,0
20230626,101500,309190440,3550,3550,3550,3550,6
20230626,101400,309169140,3550,3550,3550,3550,8
20230626,101300,309140740,3550,3550,3550,3550,0
20230626,101200,309140740,3550,3550,3550,3550,1
20230626,101100,309137190,3550,3550,3550,3550,0
20230626,101000,309137190,3550,3550,3550,3550,0
20230626,100900,309137190,3550,3550,3550,3550,0
20230626,100800,309137190,3550,3545,3550,3545,10
20230626,100700,309101720,3530,3530,3530,3530,150
20230626,100600,308572220,3530,3530,3530,3530,1094
20230626,100500,304710400,3540,3540,3540,3540,82
20230626,100400,304420120,3550,3550,3550,3550,0
20230626,100300,304420120,3550,3550,3550,3550,0
20230626,100200,304420120,3550,3550,3550,3550,7
20230626,100100,304395270,3550,3550,3550,3550,0
20230626,100000,304395270,3550,3550,3550,3550,5
20230626,095900,304377520,3550,3550,3550,3550,0
20230626,095800,304377520,3550,3545,3550,3545,110
20230626,095700,303987520,3530,3530,3530,3530,0
20230626,095600,303987520,3530,3530,3530,3530,1
20230626,095500,303983990,3550,3545,3550,3545,143
20230626,095400,303477045,3545,3545,3545,3545,0
20230626,095300,303477045,3545,3545,3545,3545,1281
20230626,095200,298935900,3555,3555,3555,3555,4
20230626,095100,298921680,3550,3555,3555,3550,4
20230626,095000,298907475,3555,3550,3555,3550,656
20230626,094900,296578605,3545,3545,3545,3545,743
20230626,094800,293944670,3530,3540,3545,3530,160
20230626,094700,293379725,3545,3545,3545,3545,0
20230626,094600,293379725,3545,3530,3545,3530,2550
20230626,094500,284369715,3530,3530,3530,3530,5
20230626,094400,284352065,3525,3525,3525,3525,0
20230626,094300,284352065,3525,3525,3525,3525,0
20230626,094200,284352065,3525,3525,3525,3525,100
20230626,094100,283999565,3520,3525,3530,3520,437
20230626,094000,282460205,3525,3525,3525,3525,322
20230626,093900,281325155,3525,3525,3525,3525,512
20230626,093800,279520355,3525,3525,3525,3525,650
20230626,093700,277229105,3530,3530,3530,3530,45
20230626,093600,277070255,3530,3530,3530,3530,251
20230626,093500,276184225,3535,3535,3535,3535,1
20230626,093400,276180690,3530,3530,3530,3530,10
20230626,093300,276145390,3535,3535,3535,3530,34
20230626,093200,276025340,3535,3535,3535,3530,159
20230626,093100,275463415,3535,3535,3535,3535,4
20230626,093000,275449275,3535,3535,3535,3535,302
20230626,092900,274381705,3535,3515,3535,3515,1894
20230626,092800,267699935,3515,3520,3520,3505,130
20230626,092700,267242550,3520,3515,3525,3515,208
20230626,092600,266511115,3510,3515,3515,3510,129
20230626,092500,266057820,3515,3515,3515,3515,290
20230626,092400,265038470,3485,3495,3495,3485,1862
20230626,092300,258537510,3495,3510,3510,3495,3110
20230626,092200,247641450,3510,3515,3520,3505,843
20230626,092100,244682775,3505,3515,3515,3505,150
20230626,092000,244155805,3510,3500,3510,3485,2170
20230626,091900,236562285,3500,3485,3500,3485,3118
20230626,091800,225664515,3465,3480,3485,3465,3893
20230626,091700,212148395,3460,3475,3485,3460,5355
20230626,091600,193587500,3470,3465,3485,3465,2510
20230626,091500,184863250,3460,3460,3480,3460,2611
20230626,091400,175809720,3455,3470,3470,3455,3461
20230626,091300,163826755,3480,3465,3480,3460,3594
20230626,091200,151369275,3460,3470,3485,3460,5995
20230626,091100,130594775,3470,3495,3495,3470,6300
20230626,091000,108691570,3495,3515,3515,3490,8414
20230626,090900,79241845,3515,3520,3520,3505,3133
20230626,090800,68238405,3520,3525,3535,3520,1948
20230626,090700,61381405,3535,3525,3535,3520,2719
20230626,090600,51802880,3525,3525,3540,3520,2079
20230626,090500,44473645,3540,3540,3545,3530,4200
20230626,090400,29622260,3545,3545,3545,3540,1941
20230626,090300,22743655,3545,3550,3555,3545,242
20230626,090200,21884705,3565,3545,3565,3545,1504
20230626,090100,16533025,3555,3570,3570,3550,1286
20230626,090000,11958220,3560,3560,3580,3560,3359