KissMeData/080470/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,63098480,6280,6280,6280,6280,80
20230626,193800,63098480,6280,6280,6280,6280,0
20230626,193700,63098480,6280,6280,6280,6280,0
20230626,193600,63098480,6280,6280,6280,6280,0
20230626,193500,63098480,6280,6280,6280,6280,0
20230626,193400,63098480,6280,6280,6280,6280,0
20230626,193300,63098480,6280,6280,6280,6280,0
20230626,193200,63098480,6280,6280,6280,6280,0
20230626,193100,63098480,6280,6280,6280,6280,0
20230626,193000,63098480,6280,6280,6280,6280,0
20230626,192900,63098480,6280,6280,6280,6280,0
20230626,192800,63098480,6280,6280,6280,6280,0
20230626,192700,63098480,6280,6280,6280,6280,0
20230626,192600,63098480,6280,6280,6280,6280,0
20230626,192500,63098480,6280,6280,6280,6280,0
20230626,192400,63098480,6280,6280,6280,6280,0
20230626,192300,63098480,6280,6280,6280,6280,0
20230626,192200,63098480,6280,6280,6280,6280,0
20230626,192100,63098480,6280,6280,6280,6280,0
20230626,192000,63098480,6280,6280,6280,6280,0
20230626,191900,63098480,6280,6280,6280,6280,0
20230626,191800,63098480,6280,6280,6280,6280,0
20230626,191700,63098480,6280,6280,6280,6280,0
20230626,191600,63098480,6280,6280,6280,6280,0
20230626,191500,63098480,6280,6280,6280,6280,0
20230626,191400,63098480,6280,6280,6280,6280,0
20230626,191300,63098480,6280,6280,6280,6280,0
20230626,191200,63098480,6280,6280,6280,6280,0
20230626,191100,63098480,6280,6280,6280,6280,0
20230626,191000,63098480,6280,6280,6280,6280,0
20230626,190900,63098480,6280,6280,6280,6280,80
20230626,190800,63098480,6280,6280,6280,6280,0
20230626,190700,63098480,6280,6280,6280,6280,0
20230626,190600,63098480,6280,6280,6280,6280,0
20230626,190500,63098480,6280,6280,6280,6280,0
20230626,190400,63098480,6280,6280,6280,6280,0
20230626,190300,63098480,6280,6280,6280,6280,0
20230626,190200,63098480,6280,6280,6280,6280,0
20230626,190100,63098480,6280,6280,6280,6280,0
20230626,190000,63098480,6280,6280,6280,6280,0
20230626,185900,63098480,6280,6280,6280,6280,0
20230626,185800,63098480,6280,6280,6280,6280,0
20230626,185700,63098480,6280,6280,6280,6280,0
20230626,185600,63098480,6280,6280,6280,6280,0
20230626,185500,63098480,6280,6280,6280,6280,0
20230626,185400,63098480,6280,6280,6280,6280,0
20230626,185300,63098480,6280,6280,6280,6280,0
20230626,185200,63098480,6280,6280,6280,6280,0
20230626,185100,63098480,6280,6280,6280,6280,0
20230626,185000,63098480,6280,6280,6280,6280,0
20230626,184900,63098480,6280,6280,6280,6280,0
20230626,184800,63098480,6280,6280,6280,6280,0
20230626,184700,63098480,6280,6280,6280,6280,0
20230626,184600,63098480,6280,6280,6280,6280,0
20230626,184500,63098480,6280,6280,6280,6280,0
20230626,184400,63098480,6280,6280,6280,6280,0
20230626,184300,63098480,6280,6280,6280,6280,0
20230626,184200,63098480,6280,6280,6280,6280,0
20230626,184100,63098480,6280,6280,6280,6280,0
20230626,184000,63098480,6280,6280,6280,6280,0
20230626,183900,63098480,6280,6280,6280,6280,80
20230626,183800,63098480,6280,6280,6280,6280,0
20230626,183700,63098480,6280,6280,6280,6280,0
20230626,183600,63098480,6280,6280,6280,6280,0
20230626,183500,63098480,6280,6280,6280,6280,0
20230626,183400,63098480,6280,6280,6280,6280,0
20230626,183300,63098480,6280,6280,6280,6280,0
20230626,183200,63098480,6280,6280,6280,6280,0
20230626,183100,63098480,6280,6280,6280,6280,0
20230626,183000,63098480,6280,6280,6280,6280,0
20230626,182900,63098480,6280,6280,6280,6280,0
20230626,182800,63098480,6280,6280,6280,6280,0
20230626,182700,63098480,6280,6280,6280,6280,0
20230626,182600,63098480,6280,6280,6280,6280,0
20230626,182500,63098480,6280,6280,6280,6280,0
20230626,182400,63098480,6280,6280,6280,6280,0
20230626,182300,63098480,6280,6280,6280,6280,0
20230626,182200,63098480,6280,6280,6280,6280,0
20230626,182100,63098480,6280,6280,6280,6280,0
20230626,182000,63098480,6280,6280,6280,6280,0
20230626,181900,63098480,6280,6280,6280,6280,0
20230626,181800,63098480,6280,6280,6280,6280,0
20230626,181700,63098480,6280,6280,6280,6280,0
20230626,181600,63098480,6280,6280,6280,6280,0
20230626,181500,63098480,6280,6280,6280,6280,0
20230626,181400,63098480,6280,6280,6280,6280,0
20230626,181300,63098480,6280,6280,6280,6280,0
20230626,181200,63098480,6280,6280,6280,6280,0
20230626,181100,63098480,6280,6280,6280,6280,0
20230626,181000,63098480,6280,6280,6280,6280,0
20230626,180900,63098480,6280,6280,6280,6280,80
20230626,180800,63098480,6280,6280,6280,6280,0
20230626,180700,63098480,6280,6280,6280,6280,0
20230626,180600,63098480,6280,6280,6280,6280,0
20230626,180500,63098480,6280,6280,6280,6280,0
20230626,180400,63098480,6280,6280,6280,6280,0
20230626,180300,63098480,6280,6280,6280,6280,0
20230626,180200,63098480,6280,6280,6280,6280,0
20230626,180100,63098480,6280,6280,6280,6280,0
20230626,180000,63098480,6280,6280,6280,6280,0
20230626,175900,63098480,6280,6280,6280,6280,0
20230626,175800,63098480,6280,6280,6280,6280,0
20230626,175700,63098480,6280,6280,6280,6280,0
20230626,175600,63098480,6280,6280,6280,6280,0
20230626,175500,63098480,6280,6280,6280,6280,0
20230626,175400,63098480,6280,6280,6280,6280,0
20230626,175300,63098480,6280,6280,6280,6280,0
20230626,175200,63098480,6280,6280,6280,6280,0
20230626,175100,63098480,6280,6280,6280,6280,0
20230626,175000,63098480,6280,6280,6280,6280,0
20230626,174900,63098480,6280,6280,6280,6280,0
20230626,174800,63098480,6280,6280,6280,6280,0
20230626,174700,63098480,6280,6280,6280,6280,0
20230626,174600,63098480,6280,6280,6280,6280,0
20230626,174500,63098480,6280,6280,6280,6280,0
20230626,174400,63098480,6280,6280,6280,6280,0
20230626,174300,63098480,6280,6280,6280,6280,0
20230626,174200,63098480,6280,6280,6280,6280,0
20230626,174100,63098480,6280,6280,6280,6280,0
20230626,174000,63098480,6280,6280,6280,6280,0
20230626,173900,63098480,6280,6280,6280,6280,80
20230626,173800,63098480,6280,6280,6280,6280,0
20230626,173700,63098480,6280,6280,6280,6280,0
20230626,173600,63098480,6280,6280,6280,6280,0
20230626,173500,63098480,6280,6280,6280,6280,0
20230626,173400,63098480,6280,6280,6280,6280,0
20230626,173300,63098480,6280,6280,6280,6280,0
20230626,173200,63098480,6280,6280,6280,6280,0
20230626,173100,63098480,6280,6280,6280,6280,0
20230626,173000,63098480,6280,6280,6280,6280,0
20230626,172900,63098480,6280,6280,6280,6280,0
20230626,172800,63098480,6280,6280,6280,6280,0
20230626,172700,63098480,6280,6280,6280,6280,0
20230626,172600,63098480,6280,6280,6280,6280,0
20230626,172500,63098480,6280,6280,6280,6280,0
20230626,172400,63098480,6280,6280,6280,6280,0
20230626,172300,63098480,6280,6280,6280,6280,0
20230626,172200,63098480,6280,6280,6280,6280,0
20230626,172100,63098480,6280,6280,6280,6280,0
20230626,172000,63098480,6280,6280,6280,6280,0
20230626,171900,63098480,6280,6280,6280,6280,0
20230626,171800,63098480,6280,6280,6280,6280,0
20230626,171700,63098480,6280,6280,6280,6280,0
20230626,171600,63098480,6280,6280,6280,6280,0
20230626,171500,63098480,6280,6280,6280,6280,0
20230626,171400,63098480,6280,6280,6280,6280,0
20230626,171300,63098480,6280,6280,6280,6280,0
20230626,171200,63098480,6280,6280,6280,6280,0
20230626,171100,63098480,6280,6280,6280,6280,0
20230626,171000,63098480,6280,6280,6280,6280,0
20230626,170900,63098480,6280,6280,6280,6280,80
20230626,170800,63098480,6280,6280,6280,6280,0
20230626,170700,63098480,6280,6280,6280,6280,0
20230626,170600,63098480,6280,6280,6280,6280,0
20230626,170500,63098480,6280,6280,6280,6280,0
20230626,170400,63098480,6280,6280,6280,6280,0
20230626,170300,63098480,6280,6280,6280,6280,0
20230626,170200,63098480,6280,6280,6280,6280,0
20230626,170100,63098480,6280,6280,6280,6280,0
20230626,170000,63098480,6280,6280,6280,6280,0
20230626,165900,63098480,6280,6280,6280,6280,0
20230626,165800,63098480,6280,6280,6280,6280,0
20230626,165700,63098480,6280,6280,6280,6280,0
20230626,165600,63098480,6280,6280,6280,6280,0
20230626,165500,63098480,6280,6280,6280,6280,0
20230626,165400,63098480,6280,6280,6280,6280,0
20230626,165300,63098480,6280,6280,6280,6280,0
20230626,165200,63098480,6280,6280,6280,6280,0
20230626,165100,63098480,6280,6280,6280,6280,0
20230626,165000,63098480,6280,6280,6280,6280,0
20230626,164900,63098480,6280,6280,6280,6280,0
20230626,164800,63098480,6280,6280,6280,6280,0
20230626,164700,63098480,6280,6280,6280,6280,0
20230626,164600,63098480,6280,6280,6280,6280,0
20230626,164500,63098480,6280,6280,6280,6280,0
20230626,164400,63098480,6280,6280,6280,6280,0
20230626,164300,63098480,6280,6280,6280,6280,0
20230626,164200,63098480,6280,6280,6280,6280,0
20230626,164100,63098480,6280,6280,6280,6280,0
20230626,164000,63098480,6280,6280,6280,6280,0
20230626,163900,63098480,6280,6280,6280,6280,80
20230626,163800,63098480,6280,6280,6280,6280,0
20230626,163700,63098480,6280,6280,6280,6280,0
20230626,163600,63098480,6280,6280,6280,6280,0
20230626,163500,63098480,6280,6280,6280,6280,0
20230626,163400,63098480,6280,6280,6280,6280,0
20230626,163300,63098480,6280,6280,6280,6280,0
20230626,163200,63098480,6280,6280,6280,6280,0
20230626,163100,63098480,6280,6280,6280,6280,0
20230626,163000,63098480,6280,6280,6280,6280,0
20230626,162900,63098480,6280,6280,6280,6280,0
20230626,162800,63098480,6280,6280,6280,6280,0
20230626,162700,63098480,6280,6280,6280,6280,0
20230626,162600,63098480,6280,6280,6280,6280,0
20230626,162500,63098480,6280,6280,6280,6280,0
20230626,162400,63098480,6280,6280,6280,6280,0
20230626,162300,63098480,6280,6280,6280,6280,0
20230626,162200,63098480,6280,6280,6280,6280,0
20230626,162100,63098480,6280,6280,6280,6280,0
20230626,162000,63098480,6280,6280,6280,6280,0
20230626,161900,63098480,6280,6280,6280,6280,0
20230626,161800,63098480,6280,6280,6280,6280,0
20230626,161700,63098480,6280,6280,6280,6280,0
20230626,161600,63098480,6280,6280,6280,6280,0
20230626,161500,63098480,6280,6280,6280,6280,0
20230626,161400,63098480,6280,6280,6280,6280,0
20230626,161300,63098480,6280,6280,6280,6280,0
20230626,161200,63098480,6280,6280,6280,6280,0
20230626,161100,63098480,6280,6280,6280,6280,0
20230626,161000,63098480,6280,6280,6280,6280,0
20230626,160900,63098480,6280,6280,6280,6280,80
20230626,160800,63098480,6280,6280,6280,6280,0
20230626,160700,63098480,6280,6280,6280,6280,0
20230626,160600,63098480,6280,6280,6280,6280,0
20230626,160500,63098480,6280,6280,6280,6280,0
20230626,160400,63098480,6280,6280,6280,6280,0
20230626,160300,63098480,6280,6280,6280,6280,0
20230626,160200,63098480,6280,6280,6280,6280,0
20230626,160100,63098480,6280,6280,6280,6280,0
20230626,160000,63098480,6280,6280,6280,6280,0
20230626,155900,63098480,6280,6280,6280,6280,0
20230626,155800,63098480,6280,6280,6280,6280,0
20230626,155700,63098480,6280,6280,6280,6280,0
20230626,155600,63098480,6280,6280,6280,6280,0
20230626,155500,63098480,6280,6280,6280,6280,0
20230626,155400,63098480,6280,6280,6280,6280,0
20230626,155300,63098480,6280,6280,6280,6280,0
20230626,155200,63098480,6280,6280,6280,6280,0
20230626,155100,63098480,6280,6280,6280,6280,0
20230626,155000,63098480,6280,6280,6280,6280,0
20230626,154900,63098480,6280,6280,6280,6280,0
20230626,154800,63098480,6280,6280,6280,6280,0
20230626,154700,63098480,6280,6280,6280,6280,0
20230626,154600,63098480,6280,6280,6280,6280,0
20230626,154500,63098480,6280,6280,6280,6280,0
20230626,154400,63098480,6280,6280,6280,6280,0
20230626,154300,63098480,6280,6280,6280,6280,0
20230626,154200,63098480,6280,6280,6280,6280,0
20230626,154100,63098480,6280,6280,6280,6280,0
20230626,154000,63098480,6280,6280,6280,6280,0
20230626,153900,63098480,6280,6280,6280,6280,80
20230626,153800,63098480,6280,6280,6280,6280,0
20230626,153700,63098480,6280,6280,6280,6280,0
20230626,153600,63098480,6280,6280,6280,6280,0
20230626,153500,63098480,6280,6280,6280,6280,0
20230626,153400,63098480,6280,6280,6280,6280,0
20230626,153300,63098480,6280,6280,6280,6280,0
20230626,153200,63098480,6280,6280,6280,6280,0
20230626,153100,63098480,6280,6280,6280,6280,0
20230626,153000,63098480,6280,6280,6280,6280,80
20230626,152900,62596080,6300,6300,6300,6300,0
20230626,152800,62596080,6300,6300,6300,6300,0
20230626,152700,62596080,6300,6300,6300,6300,0
20230626,152600,62596080,6300,6300,6300,6300,0
20230626,152500,62596080,6300,6300,6300,6300,0
20230626,152400,62596080,6300,6300,6300,6300,0
20230626,152300,62596080,6300,6300,6300,6300,0
20230626,152200,62596080,6300,6300,6300,6300,0
20230626,152100,62596080,6300,6300,6300,6300,0
20230626,152000,62596080,6300,6300,6300,6300,0
20230626,151900,62596080,6300,6300,6300,6300,16
20230626,151800,62495280,6300,6300,6300,6300,15
20230626,151700,62400780,6300,6300,6300,6300,15
20230626,151600,62306280,6300,6300,6300,6300,16
20230626,151500,62205480,6300,6300,6300,6300,15
20230626,151400,62110980,6300,6300,6300,6300,15
20230626,151300,62016480,6300,6300,6300,6300,16
20230626,151200,61915680,6300,6300,6300,6300,15
20230626,151100,61821180,6300,6300,6300,6300,15
20230626,151000,61726680,6300,6300,6300,6300,15
20230626,150900,61632180,6300,6300,6300,6300,16
20230626,150800,61531380,6300,6300,6300,6300,15
20230626,150700,61436880,6310,6310,6310,6310,15
20230626,150600,61342230,6310,6310,6310,6310,17
20230626,150500,61234960,6310,6300,6310,6300,15
20230626,150400,61140330,6310,6300,6310,6300,15
20230626,150300,61045720,6300,6300,6300,6300,16
20230626,150200,60944920,6300,6310,6310,6300,44
20230626,150100,60667560,6310,6310,6310,6310,18
20230626,150000,60553980,6310,6310,6310,6310,15
20230626,145900,60459330,6310,6310,6310,6310,16
20230626,145800,60358370,6310,6310,6310,6310,15
20230626,145700,60263720,6310,6300,6310,6300,102
20230626,145600,59620410,6310,6290,6310,6290,18
20230626,145500,59506870,6280,6300,6300,6280,223
20230626,145400,58106130,6300,6280,6300,6280,17
20230626,145300,57999070,6310,6300,6310,6300,16
20230626,145200,57898180,6300,6300,6300,6300,15
20230626,145100,57803680,6300,6300,6300,6300,15
20230626,145000,57709180,6300,6300,6300,6300,15
20230626,144900,57614680,6300,6290,6300,6290,16
20230626,144800,57513930,6290,6290,6290,6290,25
20230626,144700,57356680,6300,6300,6300,6300,15
20230626,144600,57262180,6310,6310,6310,6310,16
20230626,144500,57161220,6310,6310,6310,6310,15
20230626,144400,57066570,6310,6310,6310,6310,49
20230626,144300,56757380,6310,6310,6310,6310,16
20230626,144200,56656420,6310,6310,6310,6310,15
20230626,144100,56561770,6300,6310,6310,6300,85
20230626,144000,56026120,6310,6300,6310,6300,15
20230626,143900,55931570,6300,6300,6300,6300,16
20230626,143800,55830770,6300,6300,6300,6300,15
20230626,143700,55736270,6300,6300,6300,6300,15
20230626,143600,55641770,6300,6300,6300,6300,16
20230626,143500,55540970,6300,6300,6300,6300,15
20230626,143400,55446470,6300,6300,6300,6300,15
20230626,143300,55351970,6300,6300,6300,6300,16
20230626,143200,55251170,6300,6300,6300,6300,15
20230626,143100,55156670,6300,6300,6300,6300,15
20230626,143000,55062170,6300,6300,6300,6300,15
20230626,142900,54967670,6300,6300,6300,6300,16
20230626,142800,54866870,6300,6300,6300,6300,15
20230626,142700,54772370,6300,6300,6300,6300,15
20230626,142600,54677870,6300,6300,6300,6300,16
20230626,142500,54577070,6300,6300,6300,6300,15
20230626,142400,54482570,6300,6300,6300,6300,15
20230626,142300,54388070,6290,6270,6290,6270,279
20230626,142200,52635160,6290,6290,6290,6290,15
20230626,142100,52540810,6290,6280,6290,6280,83
20230626,142000,52019260,6280,6280,6280,6280,102
20230626,141900,51378700,6280,6280,6280,6280,16
20230626,141800,51278220,6280,6280,6280,6280,15
20230626,141700,51184020,6280,6270,6280,6270,38
20230626,141600,50945610,6270,6280,6280,6270,224
20230626,141500,49540970,6280,6280,6280,6280,15
20230626,141400,49446770,6280,6280,6280,6280,15
20230626,141300,49352570,6280,6280,6280,6280,16
20230626,141200,49252090,6280,6280,6280,6280,15
20230626,141100,49157890,6290,6290,6290,6290,140
20230626,141000,48277290,6290,6290,6290,6290,15
20230626,140900,48182940,6290,6290,6290,6290,16
20230626,140800,48082300,6290,6290,6290,6290,15
20230626,140700,47987950,6290,6290,6290,6290,15
20230626,140600,47893600,6290,6290,6290,6290,16
20230626,140500,47792960,6290,6290,6290,6290,15
20230626,140400,47698610,6290,6280,6290,6280,15
20230626,140300,47604400,6280,6280,6280,6280,16
20230626,140200,47503920,6280,6280,6280,6280,39
20230626,140100,47259000,6280,6270,6280,6270,227
20230626,140000,45835560,6270,6260,6270,6260,115
20230626,135900,45115510,6270,6270,6270,6270,0
20230626,135800,45115510,6270,6270,6270,6270,2
20230626,135700,45102970,6270,6270,6270,6270,0
20230626,135600,45102970,6270,6270,6270,6270,1
20230626,135500,45096700,6260,6260,6260,6260,0
20230626,135400,45096700,6260,6260,6260,6260,0
20230626,135300,45096700,6260,6260,6260,6260,0
20230626,135200,45096700,6260,6260,6260,6260,0
20230626,135100,45096700,6260,6260,6260,6260,0
20230626,135000,45096700,6260,6260,6260,6260,0
20230626,134900,45096700,6260,6260,6260,6260,0
20230626,134800,45096700,6260,6260,6260,6260,0
20230626,134700,45096700,6260,6260,6260,6260,0
20230626,134600,45096700,6260,6260,6260,6260,0
20230626,134500,45096700,6260,6260,6260,6260,0
20230626,134400,45096700,6260,6260,6260,6260,0
20230626,134300,45096700,6260,6260,6260,6260,0
20230626,134200,45096700,6260,6260,6260,6260,0
20230626,134100,45096700,6260,6260,6260,6260,21
20230626,134000,44965240,6260,6260,6260,6260,0
20230626,133900,44965240,6260,6260,6260,6260,80
20230626,133800,44464440,6270,6270,6270,6270,0
20230626,133700,44464440,6270,6270,6270,6270,0
20230626,133600,44464440,6270,6270,6270,6270,0
20230626,133500,44464440,6270,6270,6270,6270,0
20230626,133400,44464440,6270,6270,6270,6270,0
20230626,133300,44464440,6270,6270,6270,6270,0
20230626,133200,44464440,6270,6270,6270,6270,0
20230626,133100,44464440,6270,6270,6270,6270,0
20230626,133000,44464440,6270,6270,6270,6270,0
20230626,132900,44464440,6270,6270,6270,6270,0
20230626,132800,44464440,6270,6270,6270,6270,0
20230626,132700,44464440,6270,6270,6270,6270,0
20230626,132600,44464440,6270,6270,6270,6270,0
20230626,132500,44464440,6270,6270,6270,6270,1
20230626,132400,44458170,6250,6250,6250,6250,0
20230626,132300,44458170,6250,6250,6250,6250,0
20230626,132200,44458170,6250,6250,6250,6250,0
20230626,132100,44458170,6250,6250,6250,6250,0
20230626,132000,44458170,6250,6250,6250,6250,0
20230626,131900,44458170,6250,6250,6250,6250,0
20230626,131800,44458170,6250,6250,6250,6250,0
20230626,131700,44458170,6250,6250,6250,6250,0
20230626,131600,44458170,6250,6250,6250,6250,0
20230626,131500,44458170,6250,6250,6250,6250,0
20230626,131400,44458170,6250,6250,6250,6250,0
20230626,131300,44458170,6250,6250,6250,6250,0
20230626,131200,44458170,6250,6250,6250,6250,0
20230626,131100,44458170,6250,6250,6250,6250,0
20230626,131000,44458170,6250,6250,6250,6250,0
20230626,130900,44458170,6250,6250,6250,6250,0
20230626,130800,44458170,6250,6250,6250,6250,0
20230626,130700,44458170,6250,6250,6250,6250,0
20230626,130600,44458170,6250,6250,6250,6250,0
20230626,130500,44458170,6250,6250,6250,6250,58
20230626,130400,44095670,6260,6260,6260,6260,0
20230626,130300,44095670,6260,6260,6260,6260,0
20230626,130200,44095670,6260,6260,6260,6260,0
20230626,130100,44095670,6260,6260,6260,6260,0
20230626,130000,44095670,6260,6260,6260,6260,0
20230626,125900,44095670,6260,6260,6260,6260,26
20230626,125800,43932910,6260,6250,6260,6250,18
20230626,125700,43820310,6260,6260,6260,6260,0
20230626,125600,43820310,6260,6260,6260,6260,124
20230626,125500,43044070,6260,6260,6260,6260,0
20230626,125400,43044070,6260,6260,6260,6260,59
20230626,125300,42674730,6250,6250,6250,6250,0
20230626,125200,42674730,6250,6250,6250,6250,0
20230626,125100,42674730,6250,6250,6250,6250,0
20230626,125000,42674730,6250,6250,6250,6250,0
20230626,124900,42674730,6250,6250,6250,6250,0
20230626,124800,42674730,6250,6250,6250,6250,0
20230626,124700,42674730,6250,6250,6250,6250,2
20230626,124600,42662230,6260,6260,6260,6260,0
20230626,124500,42662230,6260,6260,6260,6260,0
20230626,124400,42662230,6260,6260,6260,6260,52
20230626,124300,42336710,6260,6260,6260,6260,0
20230626,124200,42336710,6260,6260,6260,6260,0
20230626,124100,42336710,6260,6260,6260,6260,31
20230626,124000,42142650,6250,6250,6250,6250,0
20230626,123900,42142650,6250,6250,6250,6250,43
20230626,123800,41873900,6260,6260,6260,6260,0
20230626,123700,41873900,6260,6260,6260,6260,0
20230626,123600,41873900,6260,6260,6260,6260,0
20230626,123500,41873900,6260,6260,6260,6260,0
20230626,123400,41873900,6260,6260,6260,6260,0
20230626,123300,41873900,6260,6260,6260,6260,0
20230626,123200,41873900,6260,6260,6260,6260,11
20230626,123100,41805040,6260,6260,6260,6260,1
20230626,123000,41798780,6260,6260,6260,6260,0
20230626,122900,41798780,6260,6260,6260,6260,0
20230626,122800,41798780,6260,6260,6260,6260,0
20230626,122700,41798780,6260,6260,6260,6260,0
20230626,122600,41798780,6260,6260,6260,6260,0
20230626,122500,41798780,6260,6260,6260,6260,0
20230626,122400,41798780,6260,6260,6260,6260,0
20230626,122300,41798780,6260,6260,6260,6260,0
20230626,122200,41798780,6260,6260,6260,6260,0
20230626,122100,41798780,6260,6260,6260,6260,0
20230626,122000,41798780,6260,6260,6260,6260,0
20230626,121900,41798780,6260,6260,6260,6260,0
20230626,121800,41798780,6260,6260,6260,6260,10
20230626,121700,41736180,6260,6260,6260,6260,0
20230626,121600,41736180,6260,6260,6260,6260,0
20230626,121500,41736180,6260,6260,6260,6260,0
20230626,121400,41736180,6260,6260,6260,6260,0
20230626,121300,41736180,6260,6260,6260,6260,8
20230626,121200,41686100,6260,6260,6260,6260,0
20230626,121100,41686100,6260,6260,6260,6260,0
20230626,121000,41686100,6260,6260,6260,6260,0
20230626,120900,41686100,6260,6260,6260,6260,0
20230626,120800,41686100,6260,6270,6270,6260,245
20230626,120700,40151400,6260,6260,6260,6260,0
20230626,120600,40151400,6260,6270,6270,6260,241
20230626,120500,38642650,6280,6280,6280,6280,0
20230626,120400,38642650,6280,6280,6280,6280,5
20230626,120300,38611250,6270,6270,6270,6270,77
20230626,120200,38128460,6280,6280,6280,6280,0
20230626,120100,38128460,6280,6280,6280,6280,0
20230626,120000,38128460,6280,6280,6280,6280,0
20230626,115900,38128460,6280,6280,6280,6280,0
20230626,115800,38128460,6280,6280,6280,6280,0
20230626,115700,38128460,6280,6280,6280,6280,0
20230626,115600,38128460,6280,6280,6280,6280,0
20230626,115500,38128460,6280,6280,6280,6280,79
20230626,115400,37632340,6280,6280,6280,6280,160
20230626,115300,36627540,6280,6280,6280,6280,0
20230626,115200,36627540,6280,6280,6280,6280,200
20230626,115100,35371540,6270,6270,6270,6270,0
20230626,115000,35371540,6270,6280,6280,6270,226
20230626,114900,33954490,6280,6280,6280,6280,0
20230626,114800,33954490,6280,6280,6280,6280,0
20230626,114700,33954490,6280,6280,6280,6280,1
20230626,114600,33948210,6260,6260,6260,6260,0
20230626,114500,33948210,6260,6260,6260,6260,0
20230626,114400,33948210,6260,6260,6260,6260,0
20230626,114300,33948210,6260,6260,6260,6260,0
20230626,114200,33948210,6260,6260,6260,6260,0
20230626,114100,33948210,6260,6260,6260,6260,4
20230626,114000,33923170,6260,6260,6260,6260,3
20230626,113900,33904390,6250,6250,6250,6250,0
20230626,113800,33904390,6250,6250,6250,6250,0
20230626,113700,33904390,6250,6250,6250,6250,0
20230626,113600,33904390,6250,6250,6250,6250,1
20230626,113500,33898140,6250,6250,6250,6250,0
20230626,113400,33898140,6250,6250,6250,6250,29
20230626,113300,33716890,6250,6250,6250,6250,20
20230626,113200,33591890,6250,6250,6250,6250,28
20230626,113100,33416890,6250,6250,6250,6250,2
20230626,113000,33404390,6250,6250,6250,6250,0
20230626,112900,33404390,6250,6250,6250,6250,0
20230626,112800,33404390,6250,6250,6250,6250,0
20230626,112700,33404390,6250,6250,6250,6250,0
20230626,112600,33404390,6250,6250,6250,6250,0
20230626,112500,33404390,6250,6250,6250,6250,0
20230626,112400,33404390,6250,6250,6250,6250,0
20230626,112300,33404390,6250,6250,6250,6250,0
20230626,112200,33404390,6250,6250,6250,6250,0
20230626,112100,33404390,6250,6250,6250,6250,0
20230626,112000,33404390,6250,6250,6250,6250,0
20230626,111900,33404390,6250,6250,6250,6250,0
20230626,111800,33404390,6250,6250,6250,6250,0
20230626,111700,33404390,6250,6250,6250,6250,0
20230626,111600,33404390,6250,6250,6250,6250,0
20230626,111500,33404390,6250,6250,6250,6250,0
20230626,111400,33404390,6250,6250,6250,6250,0
20230626,111300,33404390,6250,6250,6250,6250,0
20230626,111200,33404390,6250,6250,6250,6250,0
20230626,111100,33404390,6250,6250,6250,6250,0
20230626,111000,33404390,6250,6250,6250,6250,0
20230626,110900,33404390,6250,6250,6250,6250,0
20230626,110800,33404390,6250,6250,6250,6250,0
20230626,110700,33404390,6250,6250,6250,6250,0
20230626,110600,33404390,6250,6250,6250,6250,30
20230626,110500,33216890,6250,6250,6250,6250,0
20230626,110400,33216890,6250,6250,6250,6250,0
20230626,110300,33216890,6250,6250,6250,6250,4
20230626,110200,33191890,6250,6250,6250,6250,0
20230626,110100,33191890,6250,6250,6250,6250,0
20230626,110000,33191890,6250,6250,6250,6250,0
20230626,105900,33191890,6250,6250,6250,6250,0
20230626,105800,33191890,6250,6250,6250,6250,0
20230626,105700,33191890,6250,6250,6250,6250,0
20230626,105600,33191890,6250,6250,6250,6250,0
20230626,105500,33191890,6250,6250,6250,6250,0
20230626,105400,33191890,6250,6250,6250,6250,0
20230626,105300,33191890,6250,6250,6250,6250,0
20230626,105200,33191890,6250,6250,6250,6250,0
20230626,105100,33191890,6250,6250,6250,6250,0
20230626,105000,33191890,6250,6250,6250,6250,0
20230626,104900,33191890,6250,6250,6250,6250,0
20230626,104800,33191890,6250,6250,6250,6250,0
20230626,104700,33191890,6250,6250,6250,6250,0
20230626,104600,33191890,6250,6250,6250,6250,0
20230626,104500,33191890,6250,6250,6250,6250,0
20230626,104400,33191890,6250,6250,6250,6250,0
20230626,104300,33191890,6250,6250,6250,6250,0
20230626,104200,33191890,6250,6250,6250,6250,0
20230626,104100,33191890,6250,6250,6250,6250,0
20230626,104000,33191890,6250,6250,6250,6250,0
20230626,103900,33191890,6250,6250,6250,6250,0
20230626,103800,33191890,6250,6250,6250,6250,0
20230626,103700,33191890,6250,6250,6250,6250,1
20230626,103600,33185640,6250,6250,6250,6250,0
20230626,103500,33185640,6250,6250,6250,6250,0
20230626,103400,33185640,6250,6250,6250,6250,0
20230626,103300,33185640,6250,6250,6250,6250,1
20230626,103200,33179390,6250,6250,6250,6250,0
20230626,103100,33179390,6250,6250,6250,6250,500
20230626,103000,30054390,6250,6250,6250,6250,0
20230626,102900,30054390,6250,6250,6250,6250,10
20230626,102800,29991890,6250,6250,6250,6250,0
20230626,102700,29991890,6250,6250,6250,6250,0
20230626,102600,29991890,6250,6250,6250,6250,0
20230626,102500,29991890,6250,6250,6250,6250,0
20230626,102400,29991890,6250,6250,6250,6250,0
20230626,102300,29991890,6250,6250,6250,6250,0
20230626,102200,29991890,6250,6250,6250,6250,0
20230626,102100,29991890,6250,6250,6250,6250,0
20230626,102000,29991890,6250,6250,6250,6250,0
20230626,101900,29991890,6250,6250,6250,6250,1
20230626,101800,29985640,6250,6250,6250,6250,0
20230626,101700,29985640,6250,6250,6250,6240,31
20230626,101600,29791900,6250,6250,6250,6250,0
20230626,101500,29791900,6250,6220,6250,6220,159
20230626,101400,28802870,6250,6250,6250,6250,0
20230626,101300,28802870,6250,6250,6250,6250,0
20230626,101200,28802870,6250,6250,6250,6250,0
20230626,101100,28802870,6250,6250,6250,6250,1
20230626,101000,28796620,6250,6250,6250,6250,0
20230626,100900,28796620,6250,6250,6250,6250,1
20230626,100800,28790370,6250,6250,6250,6250,0
20230626,100700,28790370,6250,6250,6250,6250,0
20230626,100600,28790370,6250,6250,6250,6250,0
20230626,100500,28790370,6250,6250,6250,6250,0
20230626,100400,28790370,6250,6250,6250,6250,0
20230626,100300,28790370,6250,6250,6250,6250,0
20230626,100200,28790370,6250,6250,6250,6250,1
20230626,100100,28784120,6240,6240,6240,6240,0
20230626,100000,28784120,6240,6240,6240,6240,0
20230626,095900,28784120,6240,6230,6240,6230,463
20230626,095800,25896000,6240,6240,6240,6240,0
20230626,095700,25896000,6240,6240,6240,6240,0
20230626,095600,25896000,6240,6240,6240,6240,0
20230626,095500,25896000,6240,6240,6240,6240,0
20230626,095400,25896000,6240,6240,6240,6240,0
20230626,095300,25896000,6240,6240,6240,6240,0
20230626,095200,25896000,6240,6240,6240,6240,0
20230626,095100,25896000,6240,6240,6240,6240,0
20230626,095000,25896000,6240,6240,6240,6240,0
20230626,094900,25896000,6240,6240,6240,6240,284
20230626,094800,24123840,6240,6240,6240,6240,10
20230626,094700,24061440,6240,6240,6240,6240,0
20230626,094600,24061440,6240,6240,6240,6240,0
20230626,094500,24061440,6240,6240,6240,6240,0
20230626,094400,24061440,6240,6240,6240,6240,0
20230626,094300,24061440,6240,6240,6240,6240,0
20230626,094200,24061440,6240,6240,6240,6240,68
20230626,094100,23637120,6230,6230,6230,6230,232
20230626,094000,22191760,6230,6230,6230,6230,1
20230626,093900,22185530,6210,6210,6210,6210,0
20230626,093800,22185530,6210,6210,6210,6210,0
20230626,093700,22185530,6210,6210,6210,6210,0
20230626,093600,22185530,6210,6210,6210,6210,16
20230626,093500,22086170,6210,6210,6210,6210,1
20230626,093400,22079960,6210,6210,6210,6210,0
20230626,093300,22079960,6210,6210,6210,6210,0
20230626,093200,22079960,6210,6210,6210,6210,2
20230626,093100,22067540,6190,6190,6190,6190,0
20230626,093000,22067540,6190,6190,6190,6190,0
20230626,092900,22067540,6190,6210,6210,6190,125
20230626,092800,21292500,6210,6210,6210,6210,0
20230626,092700,21292500,6210,6210,6210,6210,72
20230626,092600,20845380,6200,6200,6200,6200,0
20230626,092500,20845380,6200,6190,6200,6190,299
20230626,092400,18992840,6180,6180,6180,6170,835
20230626,092300,13835550,6180,6180,6180,6180,4
20230626,092200,13810830,6190,6190,6190,6190,5
20230626,092100,13779880,6170,6170,6170,6170,0
20230626,092000,13779880,6170,6170,6170,6170,0
20230626,091900,13779880,6170,6170,6170,6170,0
20230626,091800,13779880,6170,6170,6170,6170,0
20230626,091700,13779880,6170,6170,6170,6170,400
20230626,091600,11311880,6190,6190,6190,6190,0
20230626,091500,11311880,6190,6190,6190,6190,0
20230626,091400,11311880,6190,6190,6190,6190,0
20230626,091300,11311880,6190,6190,6190,6190,3
20230626,091200,11293310,6150,6150,6150,6150,0
20230626,091100,11293310,6150,6150,6150,6150,180
20230626,091000,10186310,6150,6150,6150,6150,298
20230626,090900,8353610,6170,6170,6170,6150,654
20230626,090800,4323430,6160,6160,6160,6160,0
20230626,090700,4323430,6160,6160,6160,6160,50
20230626,090600,4015430,6160,6160,6160,6160,0
20230626,090500,4015430,6160,6160,6160,6160,0
20230626,090400,4015430,6160,6160,6160,6160,0
20230626,090300,4015430,6160,6160,6160,6160,5
20230626,090200,3984630,6150,6150,6150,6150,0
20230626,090100,3984630,6150,6170,6170,6150,476
20230626,090000,1056780,6180,6180,6180,6180,171