KissMeData/037270/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191200,3829583120,6540,6540,6540,6540,6347
20230626,191100,3829583120,6540,6540,6540,6540,0
20230626,191000,3829583120,6540,6540,6540,6540,0
20230626,190900,3829583120,6540,6540,6540,6540,0
20230626,190800,3829583120,6540,6540,6540,6540,0
20230626,190700,3829583120,6540,6540,6540,6540,0
20230626,190600,3829583120,6540,6540,6540,6540,0
20230626,190500,3829583120,6540,6540,6540,6540,0
20230626,190400,3829583120,6540,6540,6540,6540,0
20230626,190300,3829583120,6540,6540,6540,6540,0
20230626,190200,3829583120,6540,6540,6540,6540,0
20230626,190100,3829583120,6540,6540,6540,6540,0
20230626,190000,3829583120,6540,6540,6540,6540,0
20230626,185900,3829583120,6540,6540,6540,6540,0
20230626,185800,3829583120,6540,6540,6540,6540,0
20230626,185700,3829583120,6540,6540,6540,6540,0
20230626,185600,3829583120,6540,6540,6540,6540,0
20230626,185500,3829583120,6540,6540,6540,6540,0
20230626,185400,3829583120,6540,6540,6540,6540,0
20230626,185300,3829583120,6540,6540,6540,6540,0
20230626,185200,3829583120,6540,6540,6540,6540,0
20230626,185100,3829583120,6540,6540,6540,6540,0
20230626,185000,3829583120,6540,6540,6540,6540,0
20230626,184900,3829583120,6540,6540,6540,6540,0
20230626,184800,3829583120,6540,6540,6540,6540,0
20230626,184700,3829583120,6540,6540,6540,6540,0
20230626,184600,3829583120,6540,6540,6540,6540,0
20230626,184500,3829583120,6540,6540,6540,6540,0
20230626,184400,3829583120,6540,6540,6540,6540,0
20230626,184300,3829583120,6540,6540,6540,6540,0
20230626,184200,3829583120,6540,6540,6540,6540,6347
20230626,184100,3829583120,6540,6540,6540,6540,0
20230626,184000,3829583120,6540,6540,6540,6540,0
20230626,183900,3829583120,6540,6540,6540,6540,0
20230626,183800,3829583120,6540,6540,6540,6540,0
20230626,183700,3829583120,6540,6540,6540,6540,0
20230626,183600,3829583120,6540,6540,6540,6540,0
20230626,183500,3829583120,6540,6540,6540,6540,0
20230626,183400,3829583120,6540,6540,6540,6540,0
20230626,183300,3829583120,6540,6540,6540,6540,0
20230626,183200,3829583120,6540,6540,6540,6540,0
20230626,183100,3829583120,6540,6540,6540,6540,0
20230626,183000,3829583120,6540,6540,6540,6540,0
20230626,182900,3829583120,6540,6540,6540,6540,0
20230626,182800,3829583120,6540,6540,6540,6540,0
20230626,182700,3829583120,6540,6540,6540,6540,0
20230626,182600,3829583120,6540,6540,6540,6540,0
20230626,182500,3829583120,6540,6540,6540,6540,0
20230626,182400,3829583120,6540,6540,6540,6540,0
20230626,182300,3829583120,6540,6540,6540,6540,0
20230626,182200,3829583120,6540,6540,6540,6540,0
20230626,182100,3829583120,6540,6540,6540,6540,0
20230626,182000,3829583120,6540,6540,6540,6540,0
20230626,181900,3829583120,6540,6540,6540,6540,0
20230626,181800,3829583120,6540,6540,6540,6540,0
20230626,181700,3829583120,6540,6540,6540,6540,0
20230626,181600,3829583120,6540,6540,6540,6540,0
20230626,181500,3829583120,6540,6540,6540,6540,0
20230626,181400,3829583120,6540,6540,6540,6540,0
20230626,181300,3829583120,6540,6540,6540,6540,0
20230626,181200,3829583120,6540,6540,6540,6540,6347
20230626,181100,3829583120,6540,6540,6540,6540,0
20230626,181000,3829583120,6540,6540,6540,6540,0
20230626,180900,3829583120,6540,6540,6540,6540,0
20230626,180800,3829583120,6540,6540,6540,6540,0
20230626,180700,3829583120,6540,6540,6540,6540,0
20230626,180600,3829583120,6540,6540,6540,6540,0
20230626,180500,3829583120,6540,6540,6540,6540,0
20230626,180400,3829583120,6540,6540,6540,6540,0
20230626,180300,3829583120,6540,6540,6540,6540,0
20230626,180200,3829583120,6540,6540,6540,6540,0
20230626,180100,3829583120,6540,6540,6540,6540,0
20230626,180000,3829583120,6540,6540,6540,6540,0
20230626,175900,3829583120,6540,6540,6540,6540,0
20230626,175800,3829583120,6540,6540,6540,6540,0
20230626,175700,3829583120,6540,6540,6540,6540,0
20230626,175600,3829583120,6540,6540,6540,6540,0
20230626,175500,3829583120,6540,6540,6540,6540,0
20230626,175400,3829583120,6540,6540,6540,6540,0
20230626,175300,3829583120,6540,6540,6540,6540,0
20230626,175200,3829583120,6540,6540,6540,6540,0
20230626,175100,3829583120,6540,6540,6540,6540,0
20230626,175000,3829583120,6540,6540,6540,6540,0
20230626,174900,3829583120,6540,6540,6540,6540,0
20230626,174800,3829583120,6540,6540,6540,6540,0
20230626,174700,3829583120,6540,6540,6540,6540,0
20230626,174600,3829583120,6540,6540,6540,6540,0
20230626,174500,3829583120,6540,6540,6540,6540,0
20230626,174400,3829583120,6540,6540,6540,6540,0
20230626,174300,3829583120,6540,6540,6540,6540,0
20230626,174200,3829583120,6540,6540,6540,6540,6347
20230626,174100,3829583120,6540,6540,6540,6540,0
20230626,174000,3829583120,6540,6540,6540,6540,0
20230626,173900,3829583120,6540,6540,6540,6540,0
20230626,173800,3829583120,6540,6540,6540,6540,0
20230626,173700,3829583120,6540,6540,6540,6540,0
20230626,173600,3829583120,6540,6540,6540,6540,0
20230626,173500,3829583120,6540,6540,6540,6540,0
20230626,173400,3829583120,6540,6540,6540,6540,0
20230626,173300,3829583120,6540,6540,6540,6540,0
20230626,173200,3829583120,6540,6540,6540,6540,0
20230626,173100,3829583120,6540,6540,6540,6540,0
20230626,173000,3829583120,6540,6540,6540,6540,0
20230626,172900,3829583120,6540,6540,6540,6540,0
20230626,172800,3829583120,6540,6540,6540,6540,0
20230626,172700,3829583120,6540,6540,6540,6540,0
20230626,172600,3829583120,6540,6540,6540,6540,0
20230626,172500,3829583120,6540,6540,6540,6540,0
20230626,172400,3829583120,6540,6540,6540,6540,0
20230626,172300,3829583120,6540,6540,6540,6540,0
20230626,172200,3829583120,6540,6540,6540,6540,0
20230626,172100,3829583120,6540,6540,6540,6540,0
20230626,172000,3829583120,6540,6540,6540,6540,0
20230626,171900,3829583120,6540,6540,6540,6540,0
20230626,171800,3829583120,6540,6540,6540,6540,0
20230626,171700,3829583120,6540,6540,6540,6540,0
20230626,171600,3829583120,6540,6540,6540,6540,0
20230626,171500,3829583120,6540,6540,6540,6540,0
20230626,171400,3829583120,6540,6540,6540,6540,0
20230626,171300,3829583120,6540,6540,6540,6540,0
20230626,171200,3829583120,6540,6540,6540,6540,6347
20230626,171100,3829583120,6540,6540,6540,6540,0
20230626,171000,3829583120,6540,6540,6540,6540,0
20230626,170900,3829583120,6540,6540,6540,6540,0
20230626,170800,3829583120,6540,6540,6540,6540,0
20230626,170700,3829583120,6540,6540,6540,6540,0
20230626,170600,3829583120,6540,6540,6540,6540,0
20230626,170500,3829583120,6540,6540,6540,6540,0
20230626,170400,3829583120,6540,6540,6540,6540,0
20230626,170300,3829583120,6540,6540,6540,6540,0
20230626,170200,3829583120,6540,6540,6540,6540,0
20230626,170100,3829583120,6540,6540,6540,6540,0
20230626,170000,3829583120,6540,6540,6540,6540,0
20230626,165900,3829583120,6540,6540,6540,6540,0
20230626,165800,3829583120,6540,6540,6540,6540,0
20230626,165700,3829583120,6540,6540,6540,6540,0
20230626,165600,3829583120,6540,6540,6540,6540,0
20230626,165500,3829583120,6540,6540,6540,6540,0
20230626,165400,3829583120,6540,6540,6540,6540,0
20230626,165300,3829583120,6540,6540,6540,6540,0
20230626,165200,3829583120,6540,6540,6540,6540,0
20230626,165100,3829583120,6540,6540,6540,6540,0
20230626,165000,3829583120,6540,6540,6540,6540,0
20230626,164900,3829583120,6540,6540,6540,6540,0
20230626,164800,3829583120,6540,6540,6540,6540,0
20230626,164700,3829583120,6540,6540,6540,6540,0
20230626,164600,3829583120,6540,6540,6540,6540,0
20230626,164500,3829583120,6540,6540,6540,6540,0
20230626,164400,3829583120,6540,6540,6540,6540,0
20230626,164300,3829583120,6540,6540,6540,6540,0
20230626,164200,3829583120,6540,6540,6540,6540,6347
20230626,164100,3829583120,6540,6540,6540,6540,0
20230626,164000,3829583120,6540,6540,6540,6540,0
20230626,163900,3829583120,6540,6540,6540,6540,0
20230626,163800,3829583120,6540,6540,6540,6540,0
20230626,163700,3829583120,6540,6540,6540,6540,0
20230626,163600,3829583120,6540,6540,6540,6540,0
20230626,163500,3829583120,6540,6540,6540,6540,0
20230626,163400,3829583120,6540,6540,6540,6540,0
20230626,163300,3829583120,6540,6540,6540,6540,0
20230626,163200,3829583120,6540,6540,6540,6540,0
20230626,163100,3829583120,6540,6540,6540,6540,0
20230626,163000,3829583120,6540,6540,6540,6540,0
20230626,162900,3829583120,6540,6540,6540,6540,0
20230626,162800,3829583120,6540,6540,6540,6540,0
20230626,162700,3829583120,6540,6540,6540,6540,0
20230626,162600,3829583120,6540,6540,6540,6540,0
20230626,162500,3829583120,6540,6540,6540,6540,0
20230626,162400,3829583120,6540,6540,6540,6540,0
20230626,162300,3829583120,6540,6540,6540,6540,0
20230626,162200,3829583120,6540,6540,6540,6540,0
20230626,162100,3829583120,6540,6540,6540,6540,0
20230626,162000,3829583120,6540,6540,6540,6540,0
20230626,161900,3829583120,6540,6540,6540,6540,0
20230626,161800,3829583120,6540,6540,6540,6540,0
20230626,161700,3829583120,6540,6540,6540,6540,0
20230626,161600,3829583120,6540,6540,6540,6540,0
20230626,161500,3829583120,6540,6540,6540,6540,0
20230626,161400,3829583120,6540,6540,6540,6540,0
20230626,161300,3829583120,6540,6540,6540,6540,0
20230626,161200,3829583120,6540,6540,6540,6540,6347
20230626,161100,3829583120,6540,6540,6540,6540,0
20230626,161000,3829583120,6540,6540,6540,6540,0
20230626,160900,3829583120,6540,6540,6540,6540,0
20230626,160800,3829583120,6540,6540,6540,6540,0
20230626,160700,3829583120,6540,6540,6540,6540,0
20230626,160600,3829583120,6540,6540,6540,6540,0
20230626,160500,3829583120,6540,6540,6540,6540,0
20230626,160400,3829583120,6540,6540,6540,6540,0
20230626,160300,3829583120,6540,6540,6540,6540,0
20230626,160200,3829583120,6540,6540,6540,6540,0
20230626,160100,3829583120,6540,6540,6540,6540,0
20230626,160000,3829583120,6540,6540,6540,6540,0
20230626,155900,3829583120,6540,6540,6540,6540,0
20230626,155800,3829583120,6540,6540,6540,6540,0
20230626,155700,3829583120,6540,6540,6540,6540,0
20230626,155600,3829583120,6540,6540,6540,6540,0
20230626,155500,3829583120,6540,6540,6540,6540,0
20230626,155400,3829583120,6540,6540,6540,6540,0
20230626,155300,3829583120,6540,6540,6540,6540,0
20230626,155200,3829583120,6540,6540,6540,6540,0
20230626,155100,3829583120,6540,6540,6540,6540,0
20230626,155000,3829583120,6540,6540,6540,6540,0
20230626,154900,3829583120,6540,6540,6540,6540,0
20230626,154800,3829583120,6540,6540,6540,6540,0
20230626,154700,3829583120,6540,6540,6540,6540,0
20230626,154600,3829583120,6540,6540,6540,6540,0
20230626,154500,3829583120,6540,6540,6540,6540,0
20230626,154400,3829583120,6540,6540,6540,6540,0
20230626,154300,3829583120,6540,6540,6540,6540,0
20230626,154200,3829583120,6540,6540,6540,6540,6347
20230626,154100,3829583120,6540,6540,6540,6540,0
20230626,154000,3829583120,6540,6540,6540,6540,0
20230626,153900,3829583120,6540,6540,6540,6540,0
20230626,153800,3829583120,6540,6540,6540,6540,0
20230626,153700,3829583120,6540,6540,6540,6540,0
20230626,153600,3829583120,6540,6540,6540,6540,0
20230626,153500,3829583120,6540,6540,6540,6540,0
20230626,153400,3829583120,6540,6540,6540,6540,0
20230626,153300,3829583120,6540,6540,6540,6540,0
20230626,153200,3829583120,6540,6540,6540,6540,0
20230626,153100,3829583120,6540,6540,6540,6540,0
20230626,153000,3829583120,6540,6540,6540,6540,6347
20230626,152900,3788073740,6540,6540,6540,6540,0
20230626,152800,3788073740,6540,6540,6540,6540,0
20230626,152700,3788073740,6540,6540,6540,6540,0
20230626,152600,3788073740,6540,6540,6540,6540,0
20230626,152500,3788073740,6540,6540,6540,6540,0
20230626,152400,3788073740,6540,6540,6540,6540,0
20230626,152300,3788073740,6540,6540,6540,6540,0
20230626,152200,3788073740,6540,6540,6540,6540,0
20230626,152100,3788073740,6540,6540,6540,6540,0
20230626,152000,3788073740,6540,6540,6540,6540,0
20230626,151900,3788073740,6540,6520,6540,6520,2380
20230626,151800,3772544120,6520,6520,6540,6510,930
20230626,151700,3766478660,6530,6520,6530,6520,356
20230626,151600,3764155210,6530,6530,6540,6490,7600
20230626,151500,3714774580,6530,6540,6540,6530,225
20230626,151400,3713303210,6540,6530,6540,6530,1185
20230626,151300,3705553320,6540,6530,6540,6520,509
20230626,151200,3702231010,6540,6540,6540,6540,2750
20230626,151100,3684246010,6530,6520,6530,6520,1291
20230626,151000,3675817790,6530,6520,6530,6510,37
20230626,150900,3675576710,6540,6520,6540,6510,904
20230626,150800,3669677950,6540,6520,6540,6520,2861
20230626,150700,3650994360,6520,6520,6530,6520,1610
20230626,150600,3640484280,6520,6520,6520,6510,2966
20230626,150500,3621175590,6510,6530,6530,6510,1827
20230626,150400,3609260960,6530,6520,6530,6520,1940
20230626,150300,3596605990,6520,6510,6520,6510,1329
20230626,150200,3587953990,6510,6500,6510,6500,462
20230626,150100,3584950660,6500,6490,6500,6490,490
20230626,150000,3581769380,6500,6500,6500,6500,1495
20230626,145900,3572051880,6510,6500,6510,6500,5
20230626,145800,3572019340,6500,6510,6510,6500,1517
20230626,145700,3562158670,6510,6500,6510,6500,940
20230626,145600,3556047270,6510,6500,6510,6500,5
20230626,145500,3556014730,6500,6500,6500,6500,731
20230626,145400,3551263230,6510,6510,6510,6500,679
20230626,145300,3546843270,6510,6500,6510,6500,147
20230626,145200,3545886770,6500,6500,6500,6500,18
20230626,145100,3545769770,6500,6500,6500,6500,83
20230626,145000,3545230270,6500,6500,6500,6490,746
20230626,144900,3540386920,6490,6500,6510,6490,783
20230626,144800,3535297460,6490,6490,6500,6490,412
20230626,144700,3532623570,6480,6480,6500,6480,3329
20230626,144600,3511034400,6480,6470,6490,6470,3227
20230626,144500,3490145030,6460,6500,6500,6460,23835
20230626,144400,3335848170,6500,6510,6510,6500,171
20230626,144300,3334736460,6510,6510,6510,6510,0
20230626,144200,3334736460,6510,6500,6510,6500,160
20230626,144100,3333696360,6510,6490,6510,6490,73
20230626,144000,3333222130,6510,6510,6510,6510,190
20230626,143900,3331985230,6510,6500,6510,6500,1683
20230626,143800,3321043780,6510,6510,6510,6510,1
20230626,143700,3321037270,6510,6510,6510,6510,1
20230626,143600,3321030760,6500,6500,6510,6500,786
20230626,143500,3315915410,6500,6500,6500,6500,127
20230626,143400,3315089910,6490,6500,6500,6490,309
20230626,143300,3313084490,6500,6490,6500,6480,4052
20230626,143200,3286796970,6490,6490,6490,6490,1000
20230626,143100,3280306970,6490,6500,6500,6490,2250
20230626,143000,3265690470,6510,6510,6510,6510,5
20230626,142900,3265657920,6500,6510,6520,6500,1035
20230626,142800,3258930070,6510,6520,6520,6490,224
20230626,142700,3257475020,6490,6490,6490,6490,290
20230626,142600,3255592920,6490,6490,6500,6490,663
20230626,142500,3251289030,6490,6490,6490,6490,476
20230626,142400,3248199790,6490,6500,6500,6490,2883
20230626,142300,3229467990,6500,6500,6500,6500,111
20230626,142200,3228746490,6500,6510,6510,6500,1501
20230626,142100,3218987640,6520,6520,6520,6520,113
20230626,142000,3218250880,6510,6510,6510,6510,88
20230626,141900,3217678000,6510,6510,6510,6510,438
20230626,141800,3214826620,6510,6510,6510,6510,537
20230626,141700,3211330750,6510,6520,6520,6510,637
20230626,141600,3207182880,6520,6510,6520,6510,109
20230626,141500,3206472760,6510,6510,6510,6510,133
20230626,141400,3205606930,6510,6510,6510,6510,2
20230626,141300,3205593910,6500,6500,6510,6500,797
20230626,141200,3200411810,6510,6500,6510,6500,1111
20230626,141100,3193185200,6500,6500,6500,6500,400
20230626,141000,3190585200,6500,6510,6510,6500,698
20230626,140900,3186048190,6490,6490,6490,6480,4110
20230626,140800,3159395150,6490,6510,6510,6490,8426
20230626,140700,3104667850,6510,6510,6510,6510,298
20230626,140600,3102727870,6510,6510,6510,6510,1015
20230626,140500,3096120220,6500,6500,6500,6500,4654
20230626,140400,3065869220,6500,6510,6510,6500,1090
20230626,140300,3058777570,6510,6510,6510,6510,500
20230626,140200,3055522570,6510,6520,6520,6510,165
20230626,140100,3054446870,6510,6500,6520,6500,243
20230626,140000,3052865210,6510,6510,6510,6500,6949
20230626,135900,3007668620,6510,6510,6510,6510,978
20230626,135800,3001301840,6520,6510,6520,6500,4643
20230626,135700,2971100140,6510,6510,6510,6510,100
20230626,135600,2970449140,6520,6510,6520,6510,1115
20230626,135500,2963190480,6510,6510,6520,6510,180
20230626,135400,2962018580,6510,6520,6520,6510,453
20230626,135300,2959069420,6520,6520,6520,6510,1014
20230626,135200,2952459080,6520,6520,6520,6520,7
20230626,135100,2952413440,6520,6510,6520,6510,144
20230626,135000,2951475890,6510,6510,6510,6510,470
20230626,134900,2948416190,6510,6520,6520,6510,6222
20230626,134800,2907888080,6520,6520,6520,6520,400
20230626,134700,2905280080,6520,6550,6550,6520,1675
20230626,134600,2894342980,6540,6540,6540,6540,1391
20230626,134500,2885245840,6550,6550,6550,6550,150
20230626,134400,2884263340,6550,6550,6550,6550,17
20230626,134300,2884151990,6550,6550,6550,6550,1
20230626,134200,2884145440,6530,6550,6550,6530,4
20230626,134100,2884119280,6550,6530,6550,6530,110
20230626,134000,2883400840,6540,6540,6540,6530,11
20230626,133900,2883328910,6530,6530,6540,6530,789
20230626,133800,2878170280,6530,6530,6530,6520,3566
20230626,133700,2854889300,6530,6530,6530,6530,495
20230626,133600,2851656950,6520,6530,6530,6520,31
20230626,133500,2851454630,6530,6530,6530,6530,26
20230626,133400,2851284850,6530,6530,6530,6530,27
20230626,133300,2851108540,6520,6520,6520,6520,500
20230626,133200,2847848540,6520,6530,6530,6520,1255
20230626,133100,2839657430,6530,6530,6540,6530,225
20230626,133000,2838188030,6540,6560,6560,6540,210
20230626,132900,2836812630,6540,6540,6540,6540,721
20230626,132800,2832097290,6540,6550,6550,6540,838
20230626,132700,2826608430,6550,6560,6560,6550,2034
20230626,132600,2813283170,6560,6580,6580,6560,1193
20230626,132500,2805447090,6580,6570,6580,6560,444
20230626,132400,2802533670,6570,6570,6570,6570,727
20230626,132300,2797757280,6570,6550,6570,6550,286
20230626,132200,2795883960,6550,6550,6550,6550,0
20230626,132100,2795883960,6550,6560,6560,6550,302
20230626,132000,2793903110,6560,6560,6560,6560,0
20230626,131900,2793903110,6560,6560,6560,6560,283
20230626,131800,2792046630,6560,6560,6560,6560,0
20230626,131700,2792046630,6560,6560,6560,6560,1
20230626,131600,2792040070,6560,6560,6560,6560,35
20230626,131500,2791810470,6570,6560,6570,6560,61
20230626,131400,2791410300,6570,6570,6570,6560,760
20230626,131300,2786424680,6560,6560,6560,6560,505
20230626,131200,2783111880,6560,6560,6560,6560,1
20230626,131100,2783105320,6570,6570,6570,6570,23
20230626,131000,2782954210,6590,6580,6590,6570,465
20230626,130900,2779898600,6590,6580,6590,6580,200
20230626,130800,2778581410,6580,6570,6580,6570,210
20230626,130700,2777200000,6570,6570,6570,6570,41
20230626,130600,2776930630,6580,6570,6580,6570,47
20230626,130500,2776621720,6560,6560,6560,6560,2
20230626,130400,2776608600,6570,6580,6590,6570,5077
20230626,130300,2743203580,6580,6580,6580,6580,1195
20230626,130200,2735340480,6580,6560,6580,6560,715
20230626,130100,2730644110,6560,6570,6570,6560,21
20230626,130000,2730506240,6570,6570,6570,6570,468
20230626,125900,2727431480,6560,6570,6570,6560,111
20230626,125800,2726703220,6570,6570,6570,6570,280
20230626,125700,2724863620,6570,6570,6570,6570,32
20230626,125600,2724653380,6570,6570,6570,6570,98
20230626,125500,2724009520,6570,6540,6570,6540,72
20230626,125400,2723538610,6540,6570,6570,6540,469
20230626,125300,2720465350,6570,6570,6570,6540,218
20230626,125200,2719036330,6560,6560,6560,6560,1178
20230626,125100,2711308650,6560,6560,6560,6560,1272
20230626,125000,2702964330,6560,6540,6560,6540,20
20230626,124900,2702833170,6540,6540,6560,6540,254
20230626,124800,2701171990,6560,6560,6560,6540,1491
20230626,124700,2691420710,6540,6530,6540,6510,4571
20230626,124600,2661606080,6520,6530,6530,6520,350
20230626,124500,2659322370,6530,6540,6540,6530,1555
20230626,124400,2649163210,6540,6540,6540,6540,3
20230626,124300,2649143590,6540,6530,6540,6530,144
20230626,124200,2648202270,6530,6530,6530,6530,800
20230626,124100,2642978270,6530,6530,6530,6530,82
20230626,124000,2642442810,6530,6530,6530,6530,0
20230626,123900,2642442810,6530,6530,6530,6530,10
20230626,123800,2642377510,6540,6540,6540,6540,115
20230626,123700,2641625410,6520,6540,6540,6520,2149
20230626,123600,2627592880,6530,6530,6530,6530,60
20230626,123500,2627201080,6530,6530,6530,6530,1311
20230626,123400,2618640250,6530,6540,6540,6530,2324
20230626,123300,2603456290,6540,6550,6550,6540,303
20230626,123200,2601473140,6550,6550,6550,6550,156
20230626,123100,2600451340,6540,6560,6560,6540,1032
20230626,123000,2593686390,6570,6570,6570,6570,100
20230626,122900,2593029390,6570,6570,6570,6570,68
20230626,122800,2592582630,6570,6550,6570,6550,26
20230626,122700,2592412110,6550,6550,6550,6550,218
20230626,122600,2590984210,6560,6570,6570,6560,202
20230626,122500,2589658080,6550,6560,6560,6550,19
20230626,122400,2589533600,6550,6550,6550,6550,35
20230626,122300,2589304350,6550,6560,6560,6550,559
20230626,122200,2585642800,6570,6570,6570,6570,100
20230626,122100,2584985800,6570,6570,6570,6570,66
20230626,122000,2584552180,6570,6570,6570,6570,3
20230626,121900,2584532470,6570,6550,6570,6530,3001
20230626,121800,2564923070,6540,6550,6550,6540,138
20230626,121700,2564020350,6540,6540,6580,6540,10067
20230626,121600,2497906460,6540,6540,6540,6540,274
20230626,121500,2496114500,6530,6530,6530,6530,2009
20230626,121400,2482995730,6540,6540,6540,6540,23
20230626,121300,2482845310,6540,6530,6540,6530,35
20230626,121200,2482616730,6540,6540,6540,6540,0
20230626,121100,2482616730,6540,6540,6540,6540,103
20230626,121000,2481943110,6560,6540,6560,6530,730
20230626,120900,2477173690,6540,6540,6540,6540,65
20230626,120800,2476748590,6540,6550,6550,6530,596
20230626,120700,2472846650,6550,6540,6550,6530,1075
20230626,120600,2465814840,6550,6540,6550,6540,1463
20230626,120500,2456246810,6540,6540,6540,6540,1
20230626,120400,2456240270,6520,6520,6520,6520,157
20230626,120300,2455216630,6520,6530,6530,6520,423
20230626,120200,2452456670,6540,6540,6540,6540,1
20230626,120100,2452450130,6520,6520,6520,6520,269
20230626,120000,2450696250,6520,6510,6520,6510,141
20230626,115900,2449777420,6510,6510,6510,6470,30346
20230626,115800,2253123040,6510,6510,6510,6480,20542
20230626,115700,2119786860,6510,6520,6520,6510,522
20230626,115600,2116388630,6510,6510,6510,6510,59
20230626,115500,2116004540,6510,6510,6510,6510,236
20230626,115400,2114468180,6500,6510,6510,6500,5130
20230626,115300,2081119320,6510,6520,6520,6510,119
20230626,115200,2080344170,6520,6520,6520,6520,120
20230626,115100,2079561770,6520,6510,6520,6500,1079
20230626,115000,2072546970,6510,6510,6520,6510,389
20230626,114900,2070014530,6510,6510,6510,6510,100
20230626,114800,2069363530,6510,6520,6520,6510,3913
20230626,114700,2043888540,6540,6520,6540,6510,653
20230626,114600,2039628700,6540,6530,6540,6530,53
20230626,114500,2039282600,6530,6530,6540,6530,52
20230626,114400,2038942680,6530,6530,6530,6530,8
20230626,114300,2038890440,6530,6540,6540,6530,70
20230626,114200,2038433140,6530,6540,6540,6530,64
20230626,114100,2038014710,6540,6530,6540,6530,38
20230626,114000,2037766520,6520,6530,6530,6520,2068
20230626,113900,2024272980,6530,6510,6540,6510,9177
20230626,113800,1964530650,6550,6540,6550,6520,7576
20230626,113700,1915096870,6550,6550,6550,6550,183
20230626,113600,1913898220,6560,6560,6560,6560,169
20230626,113500,1912789580,6570,6570,6570,6570,2
20230626,113400,1912776440,6570,6570,6570,6570,2
20230626,113300,1912763300,6560,6560,6560,6560,257
20230626,113200,1911077380,6550,6550,6550,6550,50
20230626,113100,1910749880,6550,6550,6550,6550,250
20230626,113000,1909112380,6550,6550,6560,6550,154
20230626,112900,1908103050,6540,6540,6540,6540,394
20230626,112800,1905526290,6550,6550,6550,6550,346
20230626,112700,1903259990,6550,6560,6560,6550,1319
20230626,112600,1894610690,6570,6570,6570,6570,0
20230626,112500,1894610690,6570,6570,6570,6570,132
20230626,112400,1893743450,6570,6560,6570,6560,764
20230626,112300,1888730650,6570,6570,6570,6570,0
20230626,112200,1888730650,6570,6570,6570,6570,108
20230626,112100,1888021090,6570,6570,6570,6570,100
20230626,112000,1887364090,6580,6560,6580,6540,64
20230626,111900,1886944000,6560,6570,6570,6560,11
20230626,111800,1886871740,6580,6580,6580,6580,0
20230626,111700,1886871740,6580,6570,6580,6530,24938
20230626,111600,1723756850,6560,6570,6570,6560,199
20230626,111500,1722451390,6570,6570,6570,6560,3
20230626,111400,1722431690,6550,6570,6570,6550,541
20230626,111300,1718878960,6560,6560,6560,6560,1268
20230626,111200,1710560880,6570,6570,6570,6570,2621
20230626,111100,1693340910,6560,6570,6570,6560,852
20230626,111000,1687750270,6570,6570,6570,6570,0
20230626,110900,1687750270,6570,6570,6570,6560,303
20230626,110800,1685761040,6560,6570,6570,6560,256
20230626,110700,1684081520,6570,6560,6570,6560,565
20230626,110600,1680370990,6570,6570,6570,6570,90
20230626,110500,1679779690,6570,6570,6570,6560,156
20230626,110400,1678755350,6570,6570,6570,6550,1117
20230626,110300,1671419910,6550,6560,6560,6550,475
20230626,110200,1668308120,6560,6590,6590,6540,3995
20230626,110100,1642130880,6560,6580,6580,6560,5958
20230626,110000,1603017300,6580,6590,6590,6580,750
20230626,105900,1598081360,6600,6610,6610,6600,735
20230626,105800,1593229870,6610,6610,6610,6610,0
20230626,105700,1593229870,6610,6610,6610,6610,378
20230626,105600,1590731290,6610,6610,6610,6600,3644
20230626,105500,1566652220,6610,6610,6610,6610,5
20230626,105400,1566619170,6610,6610,6610,6610,60
20230626,105300,1566222570,6610,6630,6630,6610,154
20230626,105200,1565204330,6610,6620,6620,6610,1275
20230626,105100,1556764540,6630,6630,6630,6630,15
20230626,105000,1556665090,6630,6630,6630,6630,0
20230626,104900,1556665090,6630,6630,6630,6630,101
20230626,104800,1555995460,6620,6620,6620,6620,2728
20230626,104700,1537936100,6620,6630,6630,6620,49
20230626,104600,1537611560,6620,6620,6620,6620,493
20230626,104500,1534347900,6620,6610,6620,6610,499
20230626,104400,1531046890,6620,6620,6620,6620,100
20230626,104300,1530384890,6620,6610,6620,6610,914
20230626,104200,1524340980,6610,6610,6610,6610,105
20230626,104100,1523646930,6600,6580,6600,6580,5427
20230626,104000,1487835830,6590,6590,6590,6590,13
20230626,103900,1487750160,6600,6590,6600,6580,4131
20230626,103800,1460540150,6600,6600,6600,6600,5
20230626,103700,1460507150,6600,6600,6600,6600,2
20230626,103600,1460493950,6600,6600,6600,6590,783
20230626,103500,1455332030,6600,6600,6600,6590,550
20230626,103400,1451707030,6600,6600,6600,6600,420
20230626,103300,1448935030,6600,6600,6600,6600,275
20230626,103200,1447120030,6590,6600,6600,6590,159
20230626,103100,1446071530,6600,6600,6600,6600,16
20230626,103000,1445965930,6600,6600,6600,6600,309
20230626,102900,1443926530,6610,6610,6610,6600,30
20230626,102800,1443728260,6610,6610,6610,6600,215
20230626,102700,1442307910,6610,6590,6620,6590,1161
20230626,102600,1434625100,6580,6600,6620,6570,20933
20230626,102500,1297040950,6590,6610,6610,6590,15000
20230626,102400,1198166030,6610,6600,6610,6600,3707
20230626,102300,1173670830,6600,6600,6600,6600,1242
20230626,102200,1165473630,6610,6600,6610,6600,933
20230626,102100,1159313700,6610,6610,6610,6610,1198
20230626,102000,1151394920,6610,6610,6610,6610,40
20230626,101900,1151130520,6610,6610,6610,6610,233
20230626,101800,1149590390,6610,6620,6620,6610,1530
20230626,101700,1139476960,6630,6600,6630,6600,19
20230626,101600,1139351530,6600,6610,6630,6600,2030
20230626,101500,1125923250,6630,6610,6630,6610,4470
20230626,101400,1096338810,6610,6610,6610,6610,374
20230626,101300,1093866670,6610,6620,6620,6610,2678
20230626,101200,1076139180,6640,6620,6640,6620,555
20230626,101100,1072465060,6630,6620,6640,6620,2694
20230626,101000,1054620680,6620,6630,6640,6620,1452
20230626,100900,1044994580,6620,6630,6630,6620,317
20230626,100800,1042894960,6630,6620,6630,6620,2411
20230626,100700,1026934120,6620,6640,6640,6620,1450
20230626,100600,1017320440,6640,6630,6640,6630,128
20230626,100500,1016471790,6640,6640,6640,6640,500
20230626,100400,1013151790,6650,6630,6650,6620,783
20230626,100300,1007965980,6630,6630,6630,6630,150
20230626,100200,1006971480,6630,6630,6630,6630,96
20230626,100100,1006335000,6630,6630,6630,6630,921
20230626,100000,1000228770,6640,6640,6650,6640,2153
20230626,095900,985930290,6640,6640,6640,6610,144
20230626,095800,984975240,6640,6640,6660,6600,2239
20230626,095700,970151880,6640,6640,6640,6640,1406
20230626,095600,960816040,6660,6650,6670,6640,4050
20230626,095500,933909400,6650,6680,6680,6650,793
20230626,095400,928635920,6650,6670,6680,6650,1760
20230626,095300,916921140,6680,6660,6680,6660,1673
20230626,095200,905745800,6660,6660,6680,6660,7616
20230626,095100,854961460,6650,6640,6660,6640,3536
20230626,095000,831449870,6640,6640,6640,6640,1926
20230626,094900,818661230,6640,6620,6640,6610,1896
20230626,094800,806080890,6620,6600,6620,6600,1049
20230626,094700,799141460,6600,6600,6610,6600,216
20230626,094600,797715850,6590,6580,6590,6580,193
20230626,094500,796444580,6580,6580,6580,6580,298
20230626,094400,794483740,6570,6590,6590,6570,819
20230626,094300,789099090,6590,6590,6590,6580,920
20230626,094200,783044010,6590,6580,6590,6580,795
20230626,094100,777812390,6580,6580,6580,6570,597
20230626,094000,773885530,6580,6590,6590,6580,2267
20230626,093900,758968420,6590,6570,6590,6570,292
20230626,093800,757049740,6570,6580,6590,6570,3821
20230626,093700,731916930,6590,6600,6610,6590,613
20230626,093600,727873340,6600,6610,6610,6600,302
20230626,093500,725879130,6580,6630,6630,6580,4917
20230626,093400,693430430,6630,6620,6630,6610,240
20230626,093300,691843980,6600,6630,6630,6600,14250
20230626,093200,597482220,6640,6650,6660,6640,154
20230626,093100,596457210,6660,6650,6660,6630,4014
20230626,093000,569817910,6650,6650,6660,6640,1671
20230626,092900,558712930,6660,6670,6670,6640,187
20230626,092800,557471010,6640,6650,6680,6640,3844
20230626,092700,531886110,6650,6640,6650,6620,250
20230626,092600,530228090,6630,6630,6630,6620,5515
20230626,092500,493666160,6630,6620,6630,6620,1445
20230626,092400,484099860,6620,6620,6620,6610,2486
20230626,092300,467657170,6620,6620,6620,6620,454
20230626,092200,464651690,6620,6650,6650,6620,1268
20230626,092100,456242880,6650,6650,6660,6630,1808
20230626,092000,444223270,6650,6650,6650,6640,1337
20230626,091900,435341020,6670,6640,6680,6630,3997
20230626,091800,408755980,6650,6630,6650,6620,1399
20230626,091700,399483260,6630,6630,6640,6630,1064
20230626,091600,392428600,6630,6660,6660,6630,2209
20230626,091500,377754620,6660,6620,6670,6610,6062
20230626,091400,337494810,6610,6600,6620,6590,2959
20230626,091300,317948480,6580,6540,6580,6530,2655
20230626,091200,300532530,6540,6550,6560,6540,3138
20230626,091100,279981690,6550,6560,6570,6550,5118
20230626,091000,246420880,6560,6600,6600,6560,5627
20230626,090900,209432040,6600,6570,6600,6570,2452
20230626,090800,193294990,6580,6580,6600,6570,1393
20230626,090700,184126720,6570,6600,6600,6570,938
20230626,090600,177954460,6580,6570,6600,6560,1662
20230626,090500,167034210,6570,6570,6570,6560,1317
20230626,090400,158389320,6570,6590,6590,6550,3793
20230626,090300,133472960,6580,6620,6620,6580,3598
20230626,090200,109740070,6620,6590,6620,6570,5095
20230626,090100,76200490,6600,6580,6600,6580,1218
20230626,090000,68183150,6580,6600,6620,6580,10066