KissMeData/024110/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190100,5018912720,10250,10250,10250,10250,56111
20230626,190000,5018912720,10250,10250,10250,10250,0
20230626,185900,5018912720,10250,10250,10250,10250,0
20230626,185800,5018912720,10250,10250,10250,10250,0
20230626,185700,5018912720,10250,10250,10250,10250,0
20230626,185600,5018912720,10250,10250,10250,10250,0
20230626,185500,5018912720,10250,10250,10250,10250,0
20230626,185400,5018912720,10250,10250,10250,10250,0
20230626,185300,5018912720,10250,10250,10250,10250,0
20230626,185200,5018912720,10250,10250,10250,10250,0
20230626,185100,5018912720,10250,10250,10250,10250,0
20230626,185000,5018912720,10250,10250,10250,10250,0
20230626,184900,5018912720,10250,10250,10250,10250,0
20230626,184800,5018912720,10250,10250,10250,10250,0
20230626,184700,5018912720,10250,10250,10250,10250,0
20230626,184600,5018912720,10250,10250,10250,10250,0
20230626,184500,5018912720,10250,10250,10250,10250,0
20230626,184400,5018912720,10250,10250,10250,10250,0
20230626,184300,5018912720,10250,10250,10250,10250,0
20230626,184200,5018912720,10250,10250,10250,10250,0
20230626,184100,5018912720,10250,10250,10250,10250,0
20230626,184000,5018912720,10250,10250,10250,10250,0
20230626,183900,5018912720,10250,10250,10250,10250,0
20230626,183800,5018912720,10250,10250,10250,10250,0
20230626,183700,5018912720,10250,10250,10250,10250,0
20230626,183600,5018912720,10250,10250,10250,10250,0
20230626,183500,5018912720,10250,10250,10250,10250,0
20230626,183400,5018912720,10250,10250,10250,10250,0
20230626,183300,5018912720,10250,10250,10250,10250,0
20230626,183200,5018912720,10250,10250,10250,10250,0
20230626,183100,5018912720,10250,10250,10250,10250,56111
20230626,183000,5018912720,10250,10250,10250,10250,0
20230626,182900,5018912720,10250,10250,10250,10250,0
20230626,182800,5018912720,10250,10250,10250,10250,0
20230626,182700,5018912720,10250,10250,10250,10250,0
20230626,182600,5018912720,10250,10250,10250,10250,0
20230626,182500,5018912720,10250,10250,10250,10250,0
20230626,182400,5018912720,10250,10250,10250,10250,0
20230626,182300,5018912720,10250,10250,10250,10250,0
20230626,182200,5018912720,10250,10250,10250,10250,0
20230626,182100,5018912720,10250,10250,10250,10250,0
20230626,182000,5018912720,10250,10250,10250,10250,0
20230626,181900,5018912720,10250,10250,10250,10250,0
20230626,181800,5018912720,10250,10250,10250,10250,0
20230626,181700,5018912720,10250,10250,10250,10250,0
20230626,181600,5018912720,10250,10250,10250,10250,0
20230626,181500,5018912720,10250,10250,10250,10250,0
20230626,181400,5018912720,10250,10250,10250,10250,0
20230626,181300,5018912720,10250,10250,10250,10250,0
20230626,181200,5018912720,10250,10250,10250,10250,0
20230626,181100,5018912720,10250,10250,10250,10250,0
20230626,181000,5018912720,10250,10250,10250,10250,0
20230626,180900,5018912720,10250,10250,10250,10250,0
20230626,180800,5018912720,10250,10250,10250,10250,0
20230626,180700,5018912720,10250,10250,10250,10250,0
20230626,180600,5018912720,10250,10250,10250,10250,0
20230626,180500,5018912720,10250,10250,10250,10250,0
20230626,180400,5018912720,10250,10250,10250,10250,0
20230626,180300,5018912720,10250,10250,10250,10250,0
20230626,180200,5018912720,10250,10250,10250,10250,0
20230626,180100,5018912720,10250,10250,10250,10250,56111
20230626,180000,5018912720,10250,10250,10250,10250,0
20230626,175900,5018912720,10250,10250,10250,10250,0
20230626,175800,5018912720,10250,10250,10250,10250,0
20230626,175700,5018912720,10250,10250,10250,10250,0
20230626,175600,5018912720,10250,10250,10250,10250,0
20230626,175500,5018912720,10250,10250,10250,10250,0
20230626,175400,5018912720,10250,10250,10250,10250,0
20230626,175300,5018912720,10250,10250,10250,10250,0
20230626,175200,5018912720,10250,10250,10250,10250,0
20230626,175100,5018912720,10250,10250,10250,10250,0
20230626,175000,5018912720,10250,10250,10250,10250,0
20230626,174900,5018912720,10250,10250,10250,10250,0
20230626,174800,5018912720,10250,10250,10250,10250,0
20230626,174700,5018912720,10250,10250,10250,10250,0
20230626,174600,5018912720,10250,10250,10250,10250,0
20230626,174500,5018912720,10250,10250,10250,10250,0
20230626,174400,5018912720,10250,10250,10250,10250,0
20230626,174300,5018912720,10250,10250,10250,10250,0
20230626,174200,5018912720,10250,10250,10250,10250,0
20230626,174100,5018912720,10250,10250,10250,10250,0
20230626,174000,5018912720,10250,10250,10250,10250,0
20230626,173900,5018912720,10250,10250,10250,10250,0
20230626,173800,5018912720,10250,10250,10250,10250,0
20230626,173700,5018912720,10250,10250,10250,10250,0
20230626,173600,5018912720,10250,10250,10250,10250,0
20230626,173500,5018912720,10250,10250,10250,10250,0
20230626,173400,5018912720,10250,10250,10250,10250,0
20230626,173300,5018912720,10250,10250,10250,10250,0
20230626,173200,5018912720,10250,10250,10250,10250,0
20230626,173100,5018912720,10250,10250,10250,10250,56111
20230626,173000,5018912720,10250,10250,10250,10250,0
20230626,172900,5018912720,10250,10250,10250,10250,0
20230626,172800,5018912720,10250,10250,10250,10250,0
20230626,172700,5018912720,10250,10250,10250,10250,0
20230626,172600,5018912720,10250,10250,10250,10250,0
20230626,172500,5018912720,10250,10250,10250,10250,0
20230626,172400,5018912720,10250,10250,10250,10250,0
20230626,172300,5018912720,10250,10250,10250,10250,0
20230626,172200,5018912720,10250,10250,10250,10250,0
20230626,172100,5018912720,10250,10250,10250,10250,0
20230626,172000,5018912720,10250,10250,10250,10250,0
20230626,171900,5018912720,10250,10250,10250,10250,0
20230626,171800,5018912720,10250,10250,10250,10250,0
20230626,171700,5018912720,10250,10250,10250,10250,0
20230626,171600,5018912720,10250,10250,10250,10250,0
20230626,171500,5018912720,10250,10250,10250,10250,0
20230626,171400,5018912720,10250,10250,10250,10250,0
20230626,171300,5018912720,10250,10250,10250,10250,0
20230626,171200,5018912720,10250,10250,10250,10250,0
20230626,171100,5018912720,10250,10250,10250,10250,0
20230626,171000,5018912720,10250,10250,10250,10250,0
20230626,170900,5018912720,10250,10250,10250,10250,0
20230626,170800,5018912720,10250,10250,10250,10250,0
20230626,170700,5018912720,10250,10250,10250,10250,0
20230626,170600,5018912720,10250,10250,10250,10250,0
20230626,170500,5018912720,10250,10250,10250,10250,0
20230626,170400,5018912720,10250,10250,10250,10250,0
20230626,170300,5018912720,10250,10250,10250,10250,0
20230626,170200,5018912720,10250,10250,10250,10250,0
20230626,170100,5018912720,10250,10250,10250,10250,56111
20230626,170000,5018912720,10250,10250,10250,10250,0
20230626,165900,5018912720,10250,10250,10250,10250,0
20230626,165800,5018912720,10250,10250,10250,10250,0
20230626,165700,5018912720,10250,10250,10250,10250,0
20230626,165600,5018912720,10250,10250,10250,10250,0
20230626,165500,5018912720,10250,10250,10250,10250,0
20230626,165400,5018912720,10250,10250,10250,10250,0
20230626,165300,5018912720,10250,10250,10250,10250,0
20230626,165200,5018912720,10250,10250,10250,10250,0
20230626,165100,5018912720,10250,10250,10250,10250,0
20230626,165000,5018912720,10250,10250,10250,10250,0
20230626,164900,5018912720,10250,10250,10250,10250,0
20230626,164800,5018912720,10250,10250,10250,10250,0
20230626,164700,5018912720,10250,10250,10250,10250,0
20230626,164600,5018912720,10250,10250,10250,10250,0
20230626,164500,5018912720,10250,10250,10250,10250,0
20230626,164400,5018912720,10250,10250,10250,10250,0
20230626,164300,5018912720,10250,10250,10250,10250,0
20230626,164200,5018912720,10250,10250,10250,10250,0
20230626,164100,5018912720,10250,10250,10250,10250,0
20230626,164000,5018912720,10250,10250,10250,10250,0
20230626,163900,5018912720,10250,10250,10250,10250,0
20230626,163800,5018912720,10250,10250,10250,10250,0
20230626,163700,5018912720,10250,10250,10250,10250,0
20230626,163600,5018912720,10250,10250,10250,10250,0
20230626,163500,5018912720,10250,10250,10250,10250,0
20230626,163400,5018912720,10250,10250,10250,10250,0
20230626,163300,5018912720,10250,10250,10250,10250,0
20230626,163200,5018912720,10250,10250,10250,10250,0
20230626,163100,5018912720,10250,10250,10250,10250,56111
20230626,163000,5018912720,10250,10250,10250,10250,0
20230626,162900,5018912720,10250,10250,10250,10250,0
20230626,162800,5018912720,10250,10250,10250,10250,0
20230626,162700,5018912720,10250,10250,10250,10250,0
20230626,162600,5018912720,10250,10250,10250,10250,0
20230626,162500,5018912720,10250,10250,10250,10250,0
20230626,162400,5018912720,10250,10250,10250,10250,0
20230626,162300,5018912720,10250,10250,10250,10250,0
20230626,162200,5018912720,10250,10250,10250,10250,0
20230626,162100,5018912720,10250,10250,10250,10250,0
20230626,162000,5018912720,10250,10250,10250,10250,0
20230626,161900,5018912720,10250,10250,10250,10250,0
20230626,161800,5018912720,10250,10250,10250,10250,0
20230626,161700,5018912720,10250,10250,10250,10250,0
20230626,161600,5018912720,10250,10250,10250,10250,0
20230626,161500,5018912720,10250,10250,10250,10250,0
20230626,161400,5018912720,10250,10250,10250,10250,0
20230626,161300,5018912720,10250,10250,10250,10250,0
20230626,161200,5018912720,10250,10250,10250,10250,0
20230626,161100,5018912720,10250,10250,10250,10250,0
20230626,161000,5018912720,10250,10250,10250,10250,0
20230626,160900,5018912720,10250,10250,10250,10250,0
20230626,160800,5018912720,10250,10250,10250,10250,0
20230626,160700,5018912720,10250,10250,10250,10250,0
20230626,160600,5018912720,10250,10250,10250,10250,0
20230626,160500,5018912720,10250,10250,10250,10250,0
20230626,160400,5018912720,10250,10250,10250,10250,0
20230626,160300,5018912720,10250,10250,10250,10250,0
20230626,160200,5018912720,10250,10250,10250,10250,0
20230626,160100,5018912720,10250,10250,10250,10250,56111
20230626,160000,5018912720,10250,10250,10250,10250,0
20230626,155900,5018912720,10250,10250,10250,10250,0
20230626,155800,5018912720,10250,10250,10250,10250,0
20230626,155700,5018912720,10250,10250,10250,10250,0
20230626,155600,5018912720,10250,10250,10250,10250,0
20230626,155500,5018912720,10250,10250,10250,10250,0
20230626,155400,5018912720,10250,10250,10250,10250,0
20230626,155300,5018912720,10250,10250,10250,10250,0
20230626,155200,5018912720,10250,10250,10250,10250,0
20230626,155100,5018912720,10250,10250,10250,10250,0
20230626,155000,5018912720,10250,10250,10250,10250,0
20230626,154900,5018912720,10250,10250,10250,10250,0
20230626,154800,5018912720,10250,10250,10250,10250,0
20230626,154700,5018912720,10250,10250,10250,10250,0
20230626,154600,5018912720,10250,10250,10250,10250,0
20230626,154500,5018912720,10250,10250,10250,10250,0
20230626,154400,5018912720,10250,10250,10250,10250,0
20230626,154300,5018912720,10250,10250,10250,10250,0
20230626,154200,5018912720,10250,10250,10250,10250,0
20230626,154100,5018912720,10250,10250,10250,10250,0
20230626,154000,5018912720,10250,10250,10250,10250,0
20230626,153900,5018912720,10250,10250,10250,10250,0
20230626,153800,5018912720,10250,10250,10250,10250,0
20230626,153700,5018912720,10250,10250,10250,10250,0
20230626,153600,5018912720,10250,10250,10250,10250,0
20230626,153500,5018912720,10250,10250,10250,10250,0
20230626,153400,5018912720,10250,10250,10250,10250,0
20230626,153300,5018912720,10250,10250,10250,10250,0
20230626,153200,5018912720,10250,10250,10250,10250,0
20230626,153100,5018912720,10250,10250,10250,10250,56111
20230626,153000,5018912720,10250,10250,10250,10250,56111
20230626,152900,4443774970,10260,10260,10260,10260,0
20230626,152800,4443774970,10260,10260,10260,10260,0
20230626,152700,4443774970,10260,10260,10260,10260,0
20230626,152600,4443774970,10260,10260,10260,10260,0
20230626,152500,4443774970,10260,10260,10260,10260,0
20230626,152400,4443774970,10260,10260,10260,10260,0
20230626,152300,4443774970,10260,10260,10260,10260,0
20230626,152200,4443774970,10260,10260,10260,10260,0
20230626,152100,4443774970,10260,10260,10260,10260,0
20230626,152000,4443774970,10260,10260,10260,10260,0
20230626,151900,4443774970,10260,10270,10270,10230,10585
20230626,151800,4335329430,10260,10270,10270,10260,1800
20230626,151700,4316855340,10260,10270,10270,10260,1470
20230626,151600,4301765690,10260,10260,10270,10260,1460
20230626,151500,4286775750,10270,10260,10270,10260,485
20230626,151400,4281794890,10260,10270,10270,10260,1636
20230626,151300,4264993410,10270,10260,10270,10250,3021
20230626,151200,4233995490,10260,10250,10260,10250,617
20230626,151100,4227667650,10250,10260,10260,10250,569
20230626,151000,4221830900,10250,10260,10260,10250,494
20230626,150900,4216762740,10250,10260,10260,10250,832
20230626,150800,4208228610,10260,10260,10260,10250,157
20230626,150700,4206618020,10260,10260,10260,10250,312
20230626,150600,4203416950,10260,10250,10260,10250,196
20230626,150500,4201406260,10250,10260,10260,10250,122
20230626,150400,4200154700,10250,10260,10260,10250,169
20230626,150300,4198421070,10260,10250,10260,10250,208
20230626,150200,4196287290,10260,10250,10260,10250,221
20230626,150100,4194019880,10260,10250,10260,10250,546
20230626,150000,4188422340,10260,10250,10260,10250,1249
20230626,145900,4175620000,10260,10250,10260,10250,614
20230626,145800,4169321020,10250,10250,10260,10250,168
20230626,145700,4167599010,10260,10260,10260,10250,811
20230626,145600,4159285150,10260,10250,10260,10250,2721
20230626,145500,4131368260,10250,10250,10260,10250,489
20230626,145400,4126353260,10250,10250,10260,10250,365
20230626,145300,4122609070,10250,10260,10260,10250,1064
20230626,145200,4111694570,10250,10250,10260,10250,160
20230626,145100,4110054180,10250,10250,10260,10250,312
20230626,145000,4106855000,10250,10260,10260,10250,460
20230626,144900,4102136890,10250,10250,10260,10250,431
20230626,144800,4097716820,10250,10250,10260,10250,569
20230626,144700,4091879810,10250,10250,10260,10250,256
20230626,144600,4089254840,10250,10250,10260,10250,338
20230626,144500,4085787840,10250,10250,10260,10250,834
20230626,144400,4077232980,10260,10250,10260,10250,198
20230626,144300,4075202300,10250,10260,10260,10250,201
20230626,144200,4073142010,10250,10240,10250,10240,1999
20230626,144100,4052652750,10240,10240,10250,10240,230
20230626,144000,4050297500,10240,10240,10250,10240,67
20230626,143900,4049611400,10240,10230,10240,10230,182
20230626,143800,4047748490,10240,10240,10250,10240,807
20230626,143700,4039484800,10230,10230,10240,10230,1519
20230626,143600,4023930930,10230,10240,10240,10230,174
20230626,143500,4022150860,10230,10230,10230,10230,94
20230626,143400,4021189240,10230,10220,10240,10220,1384
20230626,143300,4007030610,10220,10220,10230,10220,101
20230626,143200,4005998360,10220,10230,10230,10220,1446
20230626,143100,3991220080,10230,10240,10240,10220,1545
20230626,143000,3975407780,10230,10230,10240,10230,2346
20230626,142900,3951406780,10230,10240,10240,10230,148
20230626,142800,3949891750,10230,10230,10240,10230,774
20230626,142700,3941967900,10230,10230,10240,10230,271
20230626,142600,3939193300,10230,10240,10240,10230,673
20230626,142500,3932303690,10230,10230,10240,10230,147
20230626,142400,3930799870,10230,10230,10240,10230,2797
20230626,142300,3902186550,10230,10230,10230,10220,2622
20230626,142200,3875363590,10230,10240,10240,10230,328
20230626,142100,3872008140,10240,10230,10240,10230,103
20230626,142000,3870954440,10230,10230,10240,10230,1028
20230626,141900,3860431270,10240,10230,10240,10230,845
20230626,141800,3851786790,10230,10230,10240,10230,46
20230626,141700,3851316190,10230,10230,10240,10230,1728
20230626,141600,3833631610,10230,10230,10240,10230,52
20230626,141500,3833099620,10230,10240,10240,10230,1392
20230626,141400,3818851590,10230,10240,10240,10230,961
20230626,141300,3809019890,10230,10230,10240,10230,687
20230626,141200,3801990920,10240,10230,10240,10230,616
20230626,141100,3795683210,10230,10230,10240,10230,278
20230626,141000,3792838280,10230,10230,10240,10230,161
20230626,140900,3791190110,10240,10230,10240,10230,353
20230626,140800,3787577080,10230,10230,10240,10220,3096
20230626,140700,3755905380,10220,10230,10230,10220,469
20230626,140600,3751109200,10230,10220,10230,10220,2016
20230626,140500,3730487380,10220,10230,10230,10220,385
20230626,140400,3726551870,10220,10220,10230,10220,912
20230626,140300,3717222720,10220,10220,10230,10220,263
20230626,140200,3714534840,10220,10220,10230,10220,148
20230626,140100,3713022150,10220,10230,10230,10220,530
20230626,140000,3707602150,10230,10220,10230,10220,603
20230626,135900,3701439420,10220,10220,10230,10220,280
20230626,135800,3698576830,10220,10220,10230,10220,445
20230626,135700,3694024920,10230,10220,10230,10220,134
20230626,135600,3692654480,10220,10220,10230,10220,282
20230626,135500,3689771390,10230,10230,10230,10220,576
20230626,135400,3683879440,10220,10230,10230,10220,478
20230626,135300,3678993610,10220,10220,10230,10220,1022
20230626,135200,3668538950,10220,10230,10230,10220,166
20230626,135100,3666842420,10230,10230,10230,10220,324
20230626,135000,3663528230,10220,10220,10230,10220,711
20230626,134900,3656256460,10230,10220,10230,10220,50
20230626,134800,3655745360,10220,10220,10230,10220,143
20230626,134700,3654283860,10220,10230,10230,10220,580
20230626,134600,3648350900,10220,10230,10230,10220,235
20230626,134500,3645949080,10230,10230,10230,10220,100
20230626,134400,3644926440,10230,10230,10230,10220,2045
20230626,134300,3624009530,10230,10230,10240,10230,2291
20230626,134200,3600571820,10240,10240,10240,10230,985
20230626,134100,3590488250,10240,10230,10240,10230,261
20230626,134000,3587818200,10230,10240,10240,10230,259
20230626,133900,3585168420,10240,10230,10240,10230,605
20230626,133800,3578975550,10230,10230,10240,10230,324
20230626,133700,3575661000,10230,10230,10230,10230,5038
20230626,133600,3524122260,10230,10240,10240,10230,446
20230626,133500,3519555290,10230,10230,10230,10230,168
20230626,133400,3517836650,10230,10230,10240,10230,1040
20230626,133300,3507197440,10240,10240,10240,10230,602
20230626,133200,3501034640,10230,10230,10240,10230,38
20230626,133100,3500645880,10230,10230,10240,10230,592
20230626,133000,3494585500,10230,10240,10240,10230,48
20230626,132900,3494094410,10230,10240,10240,10230,186
20230626,132800,3492191420,10240,10230,10240,10230,418
20230626,132700,3487911470,10240,10230,10240,10230,194
20230626,132600,3485926560,10240,10240,10240,10230,218
20230626,132500,3483694560,10240,10230,10240,10230,1282
20230626,132400,3470571600,10230,10240,10240,10230,2635
20230626,132300,3443600930,10240,10240,10250,10240,456
20230626,132200,3438929590,10240,10240,10250,10240,156
20230626,132100,3437331660,10240,10240,10250,10240,857
20230626,132000,3428555790,10250,10250,10250,10240,832
20230626,131900,3420028910,10250,10250,10250,10240,373
20230626,131800,3416209210,10240,10240,10250,10240,49
20230626,131700,3415707300,10250,10240,10250,10240,858
20230626,131600,3406914410,10240,10250,10250,10240,39
20230626,131500,3406515030,10250,10240,10250,10240,34
20230626,131400,3406166860,10240,10240,10250,10240,724
20230626,131300,3398747490,10250,10240,10250,10240,87
20230626,131200,3397856120,10240,10250,10250,10240,570
20230626,131100,3392014900,10240,10250,10250,10240,136
20230626,131000,3390621260,10250,10250,10250,10240,174
20230626,130900,3388839360,10250,10240,10250,10240,1391
20230626,130800,3374595480,10240,10240,10240,10230,674
20230626,130700,3367695340,10240,10250,10250,10240,37
20230626,130600,3367316410,10250,10240,10250,10240,4102
20230626,130500,3325306520,10230,10240,10240,10230,38
20230626,130400,3324917760,10230,10230,10230,10230,160
20230626,130300,3323280960,10240,10230,10240,10230,209
20230626,130200,3321141120,10240,10240,10240,10230,233
20230626,130100,3318756910,10240,10230,10240,10230,872
20230626,130000,3309828380,10240,10230,10240,10230,138
20230626,125900,3308416610,10230,10240,10240,10230,79
20230626,125800,3307607970,10240,10240,10240,10230,959
20230626,125700,3297789530,10230,10240,10240,10230,92
20230626,125600,3296847830,10230,10230,10240,10230,248
20230626,125500,3294309970,10240,10240,10250,10230,395
20230626,125400,3290263640,10240,10240,10250,10230,208
20230626,125300,3288133440,10240,10240,10240,10230,1386
20230626,125200,3273941120,10240,10230,10240,10230,751
20230626,125100,3266251280,10230,10240,10240,10230,200
20230626,125000,3264204950,10230,10240,10240,10230,1103
20230626,124900,3252910610,10230,10230,10240,10230,332
20230626,124800,3249514210,10230,10240,10240,10230,495
20230626,124700,3244446750,10240,10240,10250,10240,1462
20230626,124600,3229464290,10240,10240,10240,10240,137
20230626,124500,3228061410,10250,10240,10250,10240,290
20230626,124400,3225091780,10240,10260,10260,10240,793
20230626,124300,3216965220,10250,10260,10260,10240,196
20230626,124200,3214957780,10240,10240,10260,10240,346
20230626,124100,3211413610,10250,10250,10260,10240,1124
20230626,124000,3199885820,10250,10250,10260,10250,175
20230626,123900,3198091290,10250,10250,10260,10250,294
20230626,123800,3195077760,10250,10250,10260,10250,2400
20230626,123700,3170477750,10260,10260,10260,10250,332
20230626,123600,3167074690,10250,10250,10260,10250,888
20230626,123500,3157965290,10250,10250,10260,10250,311
20230626,123400,3154777510,10250,10250,10250,10250,133
20230626,123300,3153414260,10250,10260,10260,10250,247
20230626,123200,3150880600,10250,10260,10260,10250,170
20230626,123100,3149138080,10260,10260,10260,10250,41
20230626,123000,3148717800,10260,10260,10260,10250,948
20230626,122900,3138992980,10260,10260,10260,10250,60
20230626,122800,3138377820,10260,10250,10260,10250,505
20230626,122700,3133198480,10250,10250,10260,10250,44
20230626,122600,3132747430,10250,10260,10260,10250,195
20230626,122500,3130748400,10260,10270,10280,10230,17111
20230626,122400,2955347450,10280,10270,10280,10270,136
20230626,122300,2953950720,10280,10270,10280,10270,574
20230626,122200,2948050450,10270,10270,10280,10270,1030
20230626,122100,2937464810,10270,10280,10280,10270,144
20230626,122000,2935985710,10270,10270,10270,10270,283
20230626,121900,2933079300,10280,10280,10280,10270,1078
20230626,121800,2921999740,10270,10270,10270,10270,265
20230626,121700,2919278190,10270,10280,10280,10270,519
20230626,121600,2913944930,10270,10280,10280,10270,1169
20230626,121500,2901939290,10270,10270,10280,10270,63
20230626,121400,2901292260,10280,10270,10280,10270,613
20230626,121300,2894991100,10270,10270,10270,10270,168
20230626,121200,2893265740,10280,10270,10280,10270,14
20230626,121100,2893121880,10270,10270,10280,10270,409
20230626,121000,2888919020,10270,10270,10280,10270,39
20230626,120900,2888518480,10270,10280,10280,10270,198
20230626,120800,2886485010,10280,10270,10280,10260,1264
20230626,120700,2873504300,10270,10280,10280,10260,10787
20230626,120600,2762624480,10280,10270,10280,10260,150
20230626,120500,2761084030,10270,10270,10280,10270,822
20230626,120400,2752642080,10280,10270,10280,10270,43
20230626,120300,2752200420,10270,10270,10280,10270,449
20230626,120200,2747589170,10270,10270,10280,10270,8044
20230626,120100,2664977280,10270,10260,10270,10260,288
20230626,120000,2662021170,10270,10260,10270,10260,418
20230626,115900,2657728370,10260,10260,10260,10260,162
20230626,115800,2656066250,10270,10270,10270,10260,121
20230626,115700,2654823900,10270,10260,10270,10260,617
20230626,115600,2648488920,10260,10270,10270,10260,81
20230626,115500,2647657770,10270,10270,10270,10260,570
20230626,115400,2641805480,10270,10270,10270,10260,2327
20230626,115300,2617907510,10260,10270,10270,10260,216
20230626,115200,2615691320,10260,10260,10270,10260,459
20230626,115100,2610979190,10260,10260,10270,10260,575
20230626,115000,2605079020,10260,10260,10260,10260,277
20230626,114900,2602237000,10260,10270,10270,10260,1677
20230626,114800,2585015880,10280,10280,10280,10270,4422
20230626,114700,2539601920,10270,10280,10280,10270,1077
20230626,114600,2528533270,10270,10270,10280,10270,304
20230626,114500,2525411170,10270,10270,10280,10270,124
20230626,114400,2524137670,10280,10270,10280,10270,970
20230626,114300,2514169100,10280,10270,10280,10270,220
20230626,114200,2511909200,10280,10280,10280,10270,453
20230626,114100,2507256720,10280,10280,10280,10270,730
20230626,114000,2499754530,10270,10270,10270,10270,1076
20230626,113900,2488704010,10270,10270,10270,10260,1717
20230626,113800,2471071440,10280,10270,10280,10260,1099
20230626,113700,2459778670,10280,10270,10280,10270,609
20230626,113600,2453524130,10270,10270,10280,10270,1365
20230626,113500,2439493950,10270,10270,10280,10270,1170
20230626,113400,2427468050,10270,10280,10280,10260,1674
20230626,113300,2410276380,10280,10270,10280,10270,60
20230626,113200,2409660170,10270,10280,10280,10270,252
20230626,113100,2407072100,10270,10270,10270,10260,493
20230626,113000,2402010590,10270,10270,10270,10260,4895
20230626,112900,2351740550,10270,10270,10280,10270,344
20230626,112800,2348206960,10270,10270,10280,10270,186
20230626,112700,2346296720,10280,10280,10280,10270,1165
20230626,112600,2334323060,10270,10270,10280,10270,275
20230626,112500,2331498660,10280,10280,10280,10270,1874
20230626,112400,2312236740,10270,10270,10280,10270,112
20230626,112300,2311086450,10270,10280,10280,10270,342
20230626,112200,2307573780,10270,10280,10280,10270,1786
20230626,112100,2289217090,10270,10280,10280,10270,614
20230626,112000,2282910470,10270,10280,10280,10270,308
20230626,111900,2279747250,10270,10280,10280,10270,989
20230626,111800,2269584260,10280,10270,10280,10270,174
20230626,111700,2267797250,10270,10270,10280,10270,1357
20230626,111600,2253860360,10280,10280,10280,10270,356
20230626,111500,2250201510,10280,10280,10280,10270,400
20230626,111400,2246091210,10280,10270,10280,10270,1030
20230626,111300,2235504170,10270,10280,10280,10270,129
20230626,111200,2234179330,10270,10280,10280,10270,48
20230626,111100,2233686220,10280,10280,10280,10270,2005
20230626,111000,2213089140,10270,10270,10280,10270,379
20230626,110900,2209196800,10280,10280,10280,10270,185
20230626,110800,2207296330,10270,10280,10280,10270,625
20230626,110700,2200872930,10280,10270,10280,10260,221
20230626,110600,2198603580,10260,10270,10270,10260,5148
20230626,110500,2145735900,10270,10260,10270,10260,1293
20230626,110400,2132457500,10260,10270,10270,10260,174
20230626,110300,2130672150,10260,10260,10260,10250,2429
20230626,110200,2105750940,10260,10260,10260,10250,389
20230626,110100,2101761410,10260,10260,10260,10260,1952
20230626,110000,2081733890,10250,10260,10260,10250,673
20230626,105900,2074831930,10250,10260,10260,10250,65
20230626,105800,2074165450,10250,10250,10260,10250,167
20230626,105700,2072453630,10250,10250,10260,10250,623
20230626,105600,2066062030,10250,10250,10250,10250,174
20230626,105500,2064278530,10250,10250,10260,10250,45
20230626,105400,2063817260,10260,10250,10260,10250,4860
20230626,105300,2013997380,10260,10250,10260,10250,53
20230626,105200,2013454120,10250,10270,10270,10250,5891
20230626,105100,1953013470,10270,10260,10270,10260,83
20230626,105000,1952161380,10260,10260,10270,10260,167
20230626,104900,1950447620,10260,10270,10270,10260,856
20230626,104800,1941657780,10260,10260,10270,10260,103
20230626,104700,1940600730,10260,10270,10270,10260,2197
20230626,104600,1918039140,10260,10270,10270,10260,1140
20230626,104500,1906332640,10260,10270,10270,10260,164
20230626,104400,1904649980,10260,10270,10270,10260,1108
20230626,104300,1893271140,10270,10260,10270,10260,1000
20230626,104200,1883003980,10260,10260,10260,10260,33
20230626,104100,1882665400,10270,10270,10270,10260,396
20230626,104000,1878598800,10260,10280,10280,10260,4745
20230626,103900,1829867640,10280,10270,10280,10270,135
20230626,103800,1828481170,10280,10270,10280,10270,2094
20230626,103700,1806958500,10280,10270,10280,10270,975
20230626,103600,1796944510,10270,10270,10280,10270,344
20230626,103500,1793409320,10270,10270,10270,10260,5513
20230626,103400,1736791140,10270,10260,10270,10260,368
20230626,103300,1733015390,10260,10270,10270,10260,59
20230626,103200,1732409780,10270,10260,10270,10260,434
20230626,103100,1727952960,10270,10260,10270,10260,45
20230626,103000,1727491230,10260,10260,10270,10260,497
20230626,102900,1722387770,10260,10270,10270,10260,399
20230626,102800,1718290530,10270,10270,10280,10270,4086
20230626,102700,1676327290,10280,10270,10280,10270,437
20230626,102600,1671836250,10280,10270,10280,10270,1803
20230626,102500,1653307030,10280,10270,10280,10270,1307
20230626,102400,1639883770,10280,10260,10280,10260,3322
20230626,102300,1605772330,10260,10260,10260,10260,32
20230626,102200,1605444010,10260,10270,10270,10260,1824
20230626,102100,1586721870,10270,10250,10270,10250,9117
20230626,102000,1493245280,10250,10250,10250,10240,1420
20230626,101900,1478695610,10240,10240,10250,10240,7953
20230626,101800,1397244350,10240,10230,10240,10230,983
20230626,101700,1387178840,10240,10230,10240,10230,412
20230626,101600,1382960280,10240,10240,10240,10230,458
20230626,101500,1378270750,10230,10230,10230,10230,438
20230626,101400,1373790010,10230,10230,10240,10230,479
20230626,101300,1368888470,10240,10240,10240,10240,850
20230626,101200,1360184470,10230,10230,10240,10230,6084
20230626,101100,1297944950,10220,10230,10230,10220,474
20230626,101000,1293096290,10230,10220,10230,10220,44
20230626,100900,1292646600,10220,10220,10220,10220,33
20230626,100800,1292309340,10220,10230,10230,10220,324
20230626,100700,1288995140,10230,10220,10230,10210,107
20230626,100600,1287901400,10220,10210,10230,10210,799
20230626,100500,1279736230,10210,10220,10220,10210,1240
20230626,100400,1267068750,10230,10220,10230,10220,155
20230626,100300,1265484630,10220,10210,10220,10210,996
20230626,100200,1255305840,10210,10210,10210,10210,52
20230626,100100,1254774920,10220,10220,10220,10210,4874
20230626,100000,1204962650,10210,10220,10220,10200,664
20230626,095900,1198182020,10210,10210,10220,10210,202
20230626,095800,1196118520,10210,10230,10230,10210,2444
20230626,095700,1171141240,10220,10220,10220,10210,1357
20230626,095600,1157273020,10220,10220,10220,10210,1073
20230626,095500,1146307390,10220,10210,10220,10210,187
20230626,095400,1144397120,10220,10200,10220,10200,1288
20230626,095300,1131238300,10200,10200,10210,10190,2104
20230626,095200,1109777590,10190,10200,10200,10190,1471
20230626,095100,1094773720,10200,10190,10200,10190,2584
20230626,095000,1068418970,10200,10190,10200,10190,155
20230626,094900,1066839100,10200,10190,10200,10190,726
20230626,094800,1059435440,10190,10190,10190,10190,203
20230626,094700,1057366870,10200,10190,10200,10190,838
20230626,094600,1048827280,10190,10190,10200,10190,1197
20230626,094500,1036620120,10190,10190,10190,10190,423
20230626,094400,1032309750,10190,10190,10200,10190,275
20230626,094300,1029507450,10190,10190,10200,10190,1650
20230626,094200,1012680620,10190,10200,10200,10190,551
20230626,094100,1007062470,10200,10200,10200,10190,564
20230626,094000,1001310050,10190,10190,10200,10190,311
20230626,093900,998139180,10200,10200,10200,10190,133
20230626,093800,996782900,10200,10190,10200,10190,1122
20230626,093700,985341820,10200,10190,10200,10190,3806
20230626,093600,946556550,10190,10190,10190,10180,83
20230626,093500,945711110,10190,10190,10190,10180,3303
20230626,093400,912053860,10200,10180,10200,10180,1543
20230626,093300,896336180,10180,10180,10180,10170,2431
20230626,093200,871589070,10180,10180,10180,10170,746
20230626,093100,863994800,10180,10170,10180,10160,750
20230626,093000,856366330,10170,10170,10170,10160,247
20230626,092900,853854350,10170,10170,10170,10170,164
20230626,092800,852186470,10170,10160,10170,10150,410
20230626,092700,848020870,10160,10160,10160,10150,337
20230626,092600,844597070,10160,10170,10170,10120,31894
20230626,092500,521299710,10170,10170,10170,10160,2274
20230626,092400,498177020,10170,10170,10190,10170,599
20230626,092300,492084470,10170,10190,10190,10170,5302
20230626,092200,438110810,10190,10180,10190,10180,958
20230626,092100,428348970,10180,10180,10180,10180,808
20230626,092000,420123530,10180,10180,10180,10170,45
20230626,091900,419665630,10170,10180,10180,10170,999
20230626,091800,409496320,10180,10190,10190,10180,878
20230626,091700,400557100,10180,10180,10180,10180,1251
20230626,091600,387821920,10180,10170,10180,10170,258
20230626,091500,385197930,10170,10160,10170,10160,5451
20230626,091400,329795950,10150,10150,10150,10150,4001
20230626,091300,289185800,10150,10140,10150,10140,419
20230626,091200,284936700,10140,10150,10150,10140,629
20230626,091100,278557590,10150,10140,10150,10140,567
20230626,091000,272804590,10140,10150,10150,10140,1402
20230626,090900,258587830,10150,10150,10160,10150,4590
20230626,090800,211998150,10150,10160,10160,10150,6462
20230626,090700,146365580,10150,10160,10160,10150,1544
20230626,090600,130683500,10150,10160,10160,10150,311
20230626,090500,127525410,10160,10170,10170,10160,506
20230626,090400,122383860,10170,10160,10170,10150,658
20230626,090300,115698770,10160,10170,10170,10160,3068
20230626,090200,84515470,10170,10170,10170,10160,358
20230626,090100,80877040,10170,10170,10170,10160,315
20230626,090000,77675490,10160,10160,10200,10150,7633