KissMeData/041920/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191500,18608833600,6220,6220,6220,6220,20656
20230626,191400,18608833600,6220,6220,6220,6220,0
20230626,191300,18608833600,6220,6220,6220,6220,0
20230626,191200,18608833600,6220,6220,6220,6220,0
20230626,191100,18608833600,6220,6220,6220,6220,0
20230626,191000,18608833600,6220,6220,6220,6220,0
20230626,190900,18608833600,6220,6220,6220,6220,0
20230626,190800,18608833600,6220,6220,6220,6220,0
20230626,190700,18608833600,6220,6220,6220,6220,0
20230626,190600,18608833600,6220,6220,6220,6220,0
20230626,190500,18608833600,6220,6220,6220,6220,0
20230626,190400,18608833600,6220,6220,6220,6220,0
20230626,190300,18608833600,6220,6220,6220,6220,0
20230626,190200,18608833600,6220,6220,6220,6220,0
20230626,190100,18608833600,6220,6220,6220,6220,0
20230626,190000,18608833600,6220,6220,6220,6220,0
20230626,185900,18608833600,6220,6220,6220,6220,0
20230626,185800,18608833600,6220,6220,6220,6220,0
20230626,185700,18608833600,6220,6220,6220,6220,0
20230626,185600,18608833600,6220,6220,6220,6220,0
20230626,185500,18608833600,6220,6220,6220,6220,0
20230626,185400,18608833600,6220,6220,6220,6220,0
20230626,185300,18608833600,6220,6220,6220,6220,0
20230626,185200,18608833600,6220,6220,6220,6220,0
20230626,185100,18608833600,6220,6220,6220,6220,0
20230626,185000,18608833600,6220,6220,6220,6220,0
20230626,184900,18608833600,6220,6220,6220,6220,0
20230626,184800,18608833600,6220,6220,6220,6220,0
20230626,184700,18608833600,6220,6220,6220,6220,0
20230626,184600,18608833600,6220,6220,6220,6220,0
20230626,184500,18608833600,6220,6220,6220,6220,20656
20230626,184400,18608833600,6220,6220,6220,6220,0
20230626,184300,18608833600,6220,6220,6220,6220,0
20230626,184200,18608833600,6220,6220,6220,6220,0
20230626,184100,18608833600,6220,6220,6220,6220,0
20230626,184000,18608833600,6220,6220,6220,6220,0
20230626,183900,18608833600,6220,6220,6220,6220,0
20230626,183800,18608833600,6220,6220,6220,6220,0
20230626,183700,18608833600,6220,6220,6220,6220,0
20230626,183600,18608833600,6220,6220,6220,6220,0
20230626,183500,18608833600,6220,6220,6220,6220,0
20230626,183400,18608833600,6220,6220,6220,6220,0
20230626,183300,18608833600,6220,6220,6220,6220,0
20230626,183200,18608833600,6220,6220,6220,6220,0
20230626,183100,18608833600,6220,6220,6220,6220,0
20230626,183000,18608833600,6220,6220,6220,6220,0
20230626,182900,18608833600,6220,6220,6220,6220,0
20230626,182800,18608833600,6220,6220,6220,6220,0
20230626,182700,18608833600,6220,6220,6220,6220,0
20230626,182600,18608833600,6220,6220,6220,6220,0
20230626,182500,18608833600,6220,6220,6220,6220,0
20230626,182400,18608833600,6220,6220,6220,6220,0
20230626,182300,18608833600,6220,6220,6220,6220,0
20230626,182200,18608833600,6220,6220,6220,6220,0
20230626,182100,18608833600,6220,6220,6220,6220,0
20230626,182000,18608833600,6220,6220,6220,6220,0
20230626,181900,18608833600,6220,6220,6220,6220,0
20230626,181800,18608833600,6220,6220,6220,6220,0
20230626,181700,18608833600,6220,6220,6220,6220,0
20230626,181600,18608833600,6220,6220,6220,6220,0
20230626,181500,18608833600,6220,6220,6220,6220,20656
20230626,181400,18608833600,6220,6220,6220,6220,0
20230626,181300,18608833600,6220,6220,6220,6220,0
20230626,181200,18608833600,6220,6220,6220,6220,0
20230626,181100,18608833600,6220,6220,6220,6220,0
20230626,181000,18608833600,6220,6220,6220,6220,0
20230626,180900,18608833600,6220,6220,6220,6220,0
20230626,180800,18608833600,6220,6220,6220,6220,0
20230626,180700,18608833600,6220,6220,6220,6220,0
20230626,180600,18608833600,6220,6220,6220,6220,0
20230626,180500,18608833600,6220,6220,6220,6220,0
20230626,180400,18608833600,6220,6220,6220,6220,0
20230626,180300,18608833600,6220,6220,6220,6220,0
20230626,180200,18608833600,6220,6220,6220,6220,0
20230626,180100,18608833600,6220,6220,6220,6220,0
20230626,180000,18608833600,6220,6220,6220,6220,0
20230626,175900,18608833600,6220,6220,6220,6220,0
20230626,175800,18608833600,6220,6220,6220,6220,0
20230626,175700,18608833600,6220,6220,6220,6220,0
20230626,175600,18608833600,6220,6220,6220,6220,0
20230626,175500,18608833600,6220,6220,6220,6220,0
20230626,175400,18608833600,6220,6220,6220,6220,0
20230626,175300,18608833600,6220,6220,6220,6220,0
20230626,175200,18608833600,6220,6220,6220,6220,0
20230626,175100,18608833600,6220,6220,6220,6220,0
20230626,175000,18608833600,6220,6220,6220,6220,0
20230626,174900,18608833600,6220,6220,6220,6220,0
20230626,174800,18608833600,6220,6220,6220,6220,0
20230626,174700,18608833600,6220,6220,6220,6220,0
20230626,174600,18608833600,6220,6220,6220,6220,0
20230626,174500,18608833600,6220,6220,6220,6220,20656
20230626,174400,18608833600,6220,6220,6220,6220,0
20230626,174300,18608833600,6220,6220,6220,6220,0
20230626,174200,18608833600,6220,6220,6220,6220,0
20230626,174100,18608833600,6220,6220,6220,6220,0
20230626,174000,18608833600,6220,6220,6220,6220,0
20230626,173900,18608833600,6220,6220,6220,6220,0
20230626,173800,18608833600,6220,6220,6220,6220,0
20230626,173700,18608833600,6220,6220,6220,6220,0
20230626,173600,18608833600,6220,6220,6220,6220,0
20230626,173500,18608833600,6220,6220,6220,6220,0
20230626,173400,18608833600,6220,6220,6220,6220,0
20230626,173300,18608833600,6220,6220,6220,6220,0
20230626,173200,18608833600,6220,6220,6220,6220,0
20230626,173100,18608833600,6220,6220,6220,6220,0
20230626,173000,18608833600,6220,6220,6220,6220,0
20230626,172900,18608833600,6220,6220,6220,6220,0
20230626,172800,18608833600,6220,6220,6220,6220,0
20230626,172700,18608833600,6220,6220,6220,6220,0
20230626,172600,18608833600,6220,6220,6220,6220,0
20230626,172500,18608833600,6220,6220,6220,6220,0
20230626,172400,18608833600,6220,6220,6220,6220,0
20230626,172300,18608833600,6220,6220,6220,6220,0
20230626,172200,18608833600,6220,6220,6220,6220,0
20230626,172100,18608833600,6220,6220,6220,6220,0
20230626,172000,18608833600,6220,6220,6220,6220,0
20230626,171900,18608833600,6220,6220,6220,6220,0
20230626,171800,18608833600,6220,6220,6220,6220,0
20230626,171700,18608833600,6220,6220,6220,6220,0
20230626,171600,18608833600,6220,6220,6220,6220,0
20230626,171500,18608833600,6220,6220,6220,6220,20656
20230626,171400,18608833600,6220,6220,6220,6220,0
20230626,171300,18608833600,6220,6220,6220,6220,0
20230626,171200,18608833600,6220,6220,6220,6220,0
20230626,171100,18608833600,6220,6220,6220,6220,0
20230626,171000,18608833600,6220,6220,6220,6220,0
20230626,170900,18608833600,6220,6220,6220,6220,0
20230626,170800,18608833600,6220,6220,6220,6220,0
20230626,170700,18608833600,6220,6220,6220,6220,0
20230626,170600,18608833600,6220,6220,6220,6220,0
20230626,170500,18608833600,6220,6220,6220,6220,0
20230626,170400,18608833600,6220,6220,6220,6220,0
20230626,170300,18608833600,6220,6220,6220,6220,0
20230626,170200,18608833600,6220,6220,6220,6220,0
20230626,170100,18608833600,6220,6220,6220,6220,0
20230626,170000,18608833600,6220,6220,6220,6220,0
20230626,165900,18608833600,6220,6220,6220,6220,0
20230626,165800,18608833600,6220,6220,6220,6220,0
20230626,165700,18608833600,6220,6220,6220,6220,0
20230626,165600,18608833600,6220,6220,6220,6220,0
20230626,165500,18608833600,6220,6220,6220,6220,0
20230626,165400,18608833600,6220,6220,6220,6220,0
20230626,165300,18608833600,6220,6220,6220,6220,0
20230626,165200,18608833600,6220,6220,6220,6220,0
20230626,165100,18608833600,6220,6220,6220,6220,0
20230626,165000,18608833600,6220,6220,6220,6220,0
20230626,164900,18608833600,6220,6220,6220,6220,0
20230626,164800,18608833600,6220,6220,6220,6220,0
20230626,164700,18608833600,6220,6220,6220,6220,0
20230626,164600,18608833600,6220,6220,6220,6220,0
20230626,164500,18608833600,6220,6220,6220,6220,20656
20230626,164400,18608833600,6220,6220,6220,6220,0
20230626,164300,18608833600,6220,6220,6220,6220,0
20230626,164200,18608833600,6220,6220,6220,6220,0
20230626,164100,18608833600,6220,6220,6220,6220,0
20230626,164000,18608833600,6220,6220,6220,6220,0
20230626,163900,18608833600,6220,6220,6220,6220,0
20230626,163800,18608833600,6220,6220,6220,6220,0
20230626,163700,18608833600,6220,6220,6220,6220,0
20230626,163600,18608833600,6220,6220,6220,6220,0
20230626,163500,18608833600,6220,6220,6220,6220,0
20230626,163400,18608833600,6220,6220,6220,6220,0
20230626,163300,18608833600,6220,6220,6220,6220,0
20230626,163200,18608833600,6220,6220,6220,6220,0
20230626,163100,18608833600,6220,6220,6220,6220,0
20230626,163000,18608833600,6220,6220,6220,6220,0
20230626,162900,18608833600,6220,6220,6220,6220,0
20230626,162800,18608833600,6220,6220,6220,6220,0
20230626,162700,18608833600,6220,6220,6220,6220,0
20230626,162600,18608833600,6220,6220,6220,6220,0
20230626,162500,18608833600,6220,6220,6220,6220,0
20230626,162400,18608833600,6220,6220,6220,6220,0
20230626,162300,18608833600,6220,6220,6220,6220,0
20230626,162200,18608833600,6220,6220,6220,6220,0
20230626,162100,18608833600,6220,6220,6220,6220,0
20230626,162000,18608833600,6220,6220,6220,6220,0
20230626,161900,18608833600,6220,6220,6220,6220,0
20230626,161800,18608833600,6220,6220,6220,6220,0
20230626,161700,18608833600,6220,6220,6220,6220,0
20230626,161600,18608833600,6220,6220,6220,6220,0
20230626,161500,18608833600,6220,6220,6220,6220,20656
20230626,161400,18608833600,6220,6220,6220,6220,0
20230626,161300,18608833600,6220,6220,6220,6220,0
20230626,161200,18608833600,6220,6220,6220,6220,0
20230626,161100,18608833600,6220,6220,6220,6220,0
20230626,161000,18608833600,6220,6220,6220,6220,0
20230626,160900,18608833600,6220,6220,6220,6220,0
20230626,160800,18608833600,6220,6220,6220,6220,0
20230626,160700,18608833600,6220,6220,6220,6220,0
20230626,160600,18608833600,6220,6220,6220,6220,0
20230626,160500,18608833600,6220,6220,6220,6220,0
20230626,160400,18608833600,6220,6220,6220,6220,0
20230626,160300,18608833600,6220,6220,6220,6220,0
20230626,160200,18608833600,6220,6220,6220,6220,0
20230626,160100,18608833600,6220,6220,6220,6220,0
20230626,160000,18608833600,6220,6220,6220,6220,0
20230626,155900,18608833600,6220,6220,6220,6220,0
20230626,155800,18608833600,6220,6220,6220,6220,0
20230626,155700,18608833600,6220,6220,6220,6220,0
20230626,155600,18608833600,6220,6220,6220,6220,0
20230626,155500,18608833600,6220,6220,6220,6220,0
20230626,155400,18608833600,6220,6220,6220,6220,0
20230626,155300,18608833600,6220,6220,6220,6220,0
20230626,155200,18608833600,6220,6220,6220,6220,0
20230626,155100,18608833600,6220,6220,6220,6220,0
20230626,155000,18608833600,6220,6220,6220,6220,0
20230626,154900,18608833600,6220,6220,6220,6220,0
20230626,154800,18608833600,6220,6220,6220,6220,0
20230626,154700,18608833600,6220,6220,6220,6220,0
20230626,154600,18608833600,6220,6220,6220,6220,0
20230626,154500,18608833600,6220,6220,6220,6220,20656
20230626,154400,18608833600,6220,6220,6220,6220,0
20230626,154300,18608833600,6220,6220,6220,6220,0
20230626,154200,18608833600,6220,6220,6220,6220,0
20230626,154100,18608833600,6220,6220,6220,6220,0
20230626,154000,18608833600,6220,6220,6220,6220,0
20230626,153900,18608833600,6220,6220,6220,6220,0
20230626,153800,18608833600,6220,6220,6220,6220,0
20230626,153700,18608833600,6220,6220,6220,6220,0
20230626,153600,18608833600,6220,6220,6220,6220,0
20230626,153500,18608833600,6220,6220,6220,6220,0
20230626,153400,18608833600,6220,6220,6220,6220,0
20230626,153300,18608833600,6220,6220,6220,6220,0
20230626,153200,18608833600,6220,6220,6220,6220,0
20230626,153100,18608833600,6220,6220,6220,6220,0
20230626,153000,18608833600,6220,6220,6220,6220,20656
20230626,152900,18480353280,6220,6220,6220,6220,0
20230626,152800,18480353280,6220,6220,6220,6220,0
20230626,152700,18480353280,6220,6220,6220,6220,0
20230626,152600,18480353280,6220,6220,6220,6220,0
20230626,152500,18480353280,6220,6220,6220,6220,0
20230626,152400,18480353280,6220,6220,6220,6220,0
20230626,152300,18480353280,6220,6220,6220,6220,0
20230626,152200,18480353280,6220,6220,6220,6220,0
20230626,152100,18480353280,6220,6220,6220,6220,0
20230626,152000,18480353280,6220,6220,6220,6220,0
20230626,151900,18480353280,6220,6210,6220,6190,3219
20230626,151800,18460379100,6190,6220,6230,6190,4841
20230626,151700,18430313780,6230,6220,6230,6210,5544
20230626,151600,18395829620,6220,6220,6230,6210,2584
20230626,151500,18379763130,6230,6200,6230,6190,5488
20230626,151400,18345727880,6200,6190,6200,6180,1090
20230626,151300,18338979660,6190,6210,6210,6180,2453
20230626,151200,18323786790,6210,6210,6210,6200,981
20230626,151100,18317698150,6200,6190,6220,6190,4296
20230626,151000,18291051270,6190,6210,6220,6190,1151
20230626,150900,18283909150,6200,6230,6230,6200,1662
20230626,150800,18273592090,6230,6210,6230,6200,2006
20230626,150700,18261122940,6220,6220,6240,6210,6761
20230626,150600,18219017360,6220,6200,6220,6200,2695
20230626,150500,18202289920,6200,6180,6200,6180,599
20230626,150400,18198583750,6170,6190,6190,6170,458
20230626,150300,18195752730,6190,6180,6190,6180,4064
20230626,150200,18170636350,6180,6190,6190,6180,381
20230626,150100,18168277980,6190,6190,6200,6180,8628
20230626,150000,18114810640,6190,6170,6200,6170,2887
20230626,145900,18096939650,6170,6130,6190,6130,6413
20230626,145800,18057405560,6130,6140,6150,6130,1784
20230626,145700,18046451720,6130,6120,6150,6120,3915
20230626,145600,18022469350,6130,6150,6150,6130,2301
20230626,145500,18008361240,6150,6150,6170,6150,794
20230626,145400,18003473900,6160,6150,6170,6110,7647
20230626,145300,17956628970,6130,6170,6170,6120,2328
20230626,145200,17942349670,6170,6130,6170,6130,353
20230626,145100,17940177060,6130,6190,6190,6130,4886
20230626,145000,17910093930,6170,6170,6190,6170,5374
20230626,144900,17876921230,6160,6180,6190,6160,926
20230626,144800,17871199270,6190,6180,6190,6180,1638
20230626,144700,17861073010,6180,6180,6190,6170,3062
20230626,144600,17842169480,6170,6160,6180,6130,3706
20230626,144500,17819357930,6150,6180,6200,6150,13723
20230626,144400,17734843770,6190,6200,6200,6170,1624
20230626,144300,17724816800,6170,6190,6190,6170,4116
20230626,144200,17699388130,6200,6190,6220,6190,3756
20230626,144100,17676120110,6210,6200,6210,6190,2888
20230626,144000,17658221940,6200,6210,6220,6200,1206
20230626,143900,17650742970,6200,6190,6220,6190,1867
20230626,143800,17639171530,6190,6220,6220,6190,4073
20230626,143700,17613914610,6210,6220,6220,6200,1982
20230626,143600,17601609530,6220,6210,6220,6180,5982
20230626,143500,17564559390,6210,6190,6210,6180,3809
20230626,143400,17540971930,6210,6220,6220,6190,4280
20230626,143300,17514434090,6220,6210,6230,6200,2136
20230626,143200,17501170610,6210,6220,6230,6180,3481
20230626,143100,17479584470,6220,6240,6240,6200,10993
20230626,143000,17411200150,6250,6250,6250,6230,3560
20230626,142900,17389013200,6240,6230,6270,6230,708
20230626,142800,17384586890,6230,6240,6270,6230,4506
20230626,142700,17356454080,6240,6260,6270,6240,4811
20230626,142600,17326377650,6260,6220,6280,6220,8077
20230626,142500,17275817480,6230,6200,6230,6170,4745
20230626,142400,17246437160,6230,6210,6230,6190,4558
20230626,142300,17218172160,6220,6230,6240,6220,1805
20230626,142200,17206937220,6240,6210,6240,6210,4045
20230626,142100,17181760400,6210,6260,6260,6210,3036
20230626,142000,17162885130,6270,6250,6280,6240,2591
20230626,141900,17146673780,6280,6240,6290,6220,8403
20230626,141800,17094008530,6240,6260,6260,6200,3490
20230626,141700,17072317750,6260,6290,6290,6230,11576
20230626,141600,16999902930,6290,6310,6320,6270,16888
20230626,141500,16893567010,6300,6190,6330,6190,24756
20230626,141400,16738042000,6190,6210,6210,6160,3021
20230626,141300,16719330840,6210,6150,6210,6140,8399
20230626,141200,16667424090,6150,6180,6180,6150,1588
20230626,141100,16657638480,6170,6170,6190,6170,1504
20230626,141000,16648354560,6180,6170,6190,6170,933
20230626,140900,16642589230,6170,6180,6200,6160,4215
20230626,140800,16616567680,6190,6150,6210,6150,5066
20230626,140700,16585223650,6170,6170,6170,6140,1535
20230626,140600,16575786700,6170,6180,6180,6170,1825
20230626,140500,16564511240,6180,6170,6180,6140,15352
20230626,140400,16470111770,6150,6150,6160,6150,3858
20230626,140300,16446378300,6150,6160,6160,6140,257
20230626,140200,16444796410,6170,6150,6170,6120,5334
20230626,140100,16411996780,6140,6130,6150,6130,819
20230626,140000,16406966360,6130,6150,6170,6130,1120
20230626,135900,16400079430,6170,6150,6170,6140,3526
20230626,135800,16378402310,6150,6170,6170,6140,2699
20230626,135700,16361801210,6170,6140,6170,6100,8466
20230626,135600,16309855810,6150,6160,6160,6140,1584
20230626,135500,16300119590,6160,6140,6160,6140,1448
20230626,135400,16291214070,6150,6160,6160,6140,937
20230626,135300,16285452640,6170,6150,6170,6150,4889
20230626,135200,16255337180,6150,6130,6150,6120,2912
20230626,135100,16237506410,6130,6140,6160,6130,3137
20230626,135000,16218240280,6150,6140,6150,6120,3053
20230626,134900,16199514440,6140,6110,6150,6110,5954
20230626,134800,16163042520,6110,6100,6120,6090,1979
20230626,134700,16150974110,6090,6090,6130,6090,3313
20230626,134600,16130785010,6090,6090,6100,6080,4858
20230626,134500,16101219310,6090,6100,6110,6090,5271
20230626,134400,16069087170,6100,6100,6140,6090,2647
20230626,134300,16052928920,6130,6150,6150,6100,11431
20230626,134200,15983105130,6140,6130,6150,6120,5989
20230626,134100,15946379940,6140,6110,6150,6100,6297
20230626,134000,15907867150,6120,6120,6150,6120,6600
20230626,133900,15867425290,6140,6110,6140,6110,1520
20230626,133800,15858129890,6150,6100,6150,6090,16374
20230626,133700,15758094910,6140,6090,6140,6090,7629
20230626,133600,15711470740,6090,6120,6120,6090,5856
20230626,133500,15675711140,6110,6090,6130,6090,2760
20230626,133400,15658867940,6120,6090,6130,6080,11686
20230626,133300,15587683420,6100,6190,6200,6080,45641
20230626,133200,15307786630,6200,6160,6220,6160,4284
20230626,133100,15281231540,6200,6190,6200,6160,11727
20230626,133000,15208881200,6200,6200,6230,6170,9130
20230626,132900,15152305790,6190,6190,6200,6170,13798
20230626,132800,15066999410,6180,6190,6190,6160,3524
20230626,132700,15045234000,6190,6210,6240,6170,16660
20230626,132600,14941765550,6230,6150,6250,6150,12910
20230626,132500,14861858090,6150,6180,6190,6140,19339
20230626,132400,14742723620,6190,6220,6260,6160,12555
20230626,132300,14664846610,6240,6270,6280,6220,10459
20230626,132200,14599393180,6230,6290,6300,6200,14701
20230626,132100,14507499680,6270,6270,6320,6230,27343
20230626,132000,14336592530,6290,6320,6320,6240,8010
20230626,131900,14286429050,6310,6320,6320,6250,12225
20230626,131800,14209571380,6280,6260,6370,6250,20262
20230626,131700,14081460050,6250,6380,6450,6250,62266
20230626,131600,13684716550,6380,6220,6420,6220,67447
20230626,131500,13258035220,6220,6200,6240,6190,13843
20230626,131400,13171980910,6200,6150,6200,6130,7123
20230626,131300,13128141670,6150,6180,6210,6140,16444
20230626,131200,13026582710,6190,6170,6210,6160,30709
20230626,131100,12836748740,6160,6090,6170,6080,30878
20230626,131000,12647494100,6100,6110,6110,6070,24954
20230626,130900,12495631430,6110,6250,6250,6050,99475
20230626,130800,11885338320,6250,6290,6360,6250,35885
20230626,130700,11658843790,6300,6320,6390,6270,41902
20230626,130600,11393942950,6330,6460,6500,6310,36169
20230626,130500,11162005810,6460,6510,6510,6370,87308
20230626,130400,10599447910,6510,6570,6620,6510,46281
20230626,130300,10295205580,6570,6580,6620,6490,63761
20230626,130200,9877407140,6590,6650,6650,6550,69410
20230626,130100,9419630710,6600,6630,6650,6530,100539
20230626,130000,8757522830,6630,6480,6730,6460,291171
20230626,125900,6835198350,6470,6250,6480,6240,277145
20230626,125800,5068453490,6250,6290,6290,6230,49552
20230626,125700,4757352060,6300,6300,6300,6300,0
20230626,125600,4757352060,6300,6130,6300,6100,183059
20230626,125500,3616849540,6130,6160,6200,6070,138714
20230626,125400,2765222730,6130,5980,6200,5970,187148
20230626,125300,1620365940,5950,5970,5990,5950,9444
20230626,125200,1563891080,5980,5950,5980,5950,8924
20230626,125100,1510607080,5960,5940,5960,5940,3310
20230626,125000,1490887530,5950,5920,5950,5920,6036
20230626,124900,1455003020,5920,5900,5920,5900,287
20230626,124800,1453309520,5920,5900,5920,5900,416
20230626,124700,1450855100,5920,5920,5920,5920,0
20230626,124600,1450855100,5920,5910,5920,5900,1893
20230626,124500,1439682090,5900,5900,5900,5900,51
20230626,124400,1439381190,5900,5910,5910,5900,413
20230626,124300,1436941050,5910,5910,5910,5910,600
20230626,124200,1433395050,5910,5910,5910,5910,133
20230626,124100,1432609020,5900,5900,5900,5900,1823
20230626,124000,1421853320,5920,5920,5920,5920,0
20230626,123900,1421853320,5920,5920,5920,5920,0
20230626,123800,1421853320,5920,5920,5930,5910,903
20230626,123700,1416516070,5920,5920,5920,5920,20
20230626,123600,1416397670,5920,5940,5940,5920,590
20230626,123500,1412904670,5940,5930,5940,5930,1278
20230626,123400,1405326030,5950,5950,5950,5950,0
20230626,123300,1405326030,5950,5950,5950,5950,0
20230626,123200,1405326030,5950,5950,5950,5950,0
20230626,123100,1405326030,5950,5940,5950,5940,1322
20230626,123000,1397462810,5940,5940,5950,5940,1901
20230626,122900,1386167400,5940,5900,5940,5900,19163
20230626,122800,1273045570,5900,5900,5900,5900,5685
20230626,122700,1239504070,5900,5900,5900,5890,3661
20230626,122600,1217904180,5900,5890,5900,5890,1823
20230626,122500,1207148510,5900,5900,5900,5900,2757
20230626,122400,1190882210,5880,5880,5880,5880,0
20230626,122300,1190882210,5880,5880,5880,5880,0
20230626,122200,1190882210,5880,5900,5900,5880,325
20230626,122100,1188971010,5880,5870,5900,5870,739
20230626,122000,1184630280,5900,5870,5900,5870,1172
20230626,121900,1177724930,5910,5880,5910,5870,1651
20230626,121800,1168018640,5900,5900,5900,5900,0
20230626,121700,1168018640,5900,5900,5900,5900,2
20230626,121600,1168006840,5910,5890,5910,5890,20
20230626,121500,1167888860,5900,5890,5900,5890,214
20230626,121400,1166627500,5900,5890,5900,5890,10
20230626,121300,1166568540,5870,5900,5900,5870,547
20230626,121200,1163353590,5880,5900,5900,5880,621
20230626,121100,1159701910,5890,5890,5890,5890,2820
20230626,121000,1143092110,5920,5920,5920,5920,0
20230626,120900,1143092110,5920,5910,5920,5890,689
20230626,120800,1139032750,5890,5890,5890,5890,2
20230626,120700,1139020970,5910,5890,5910,5890,12
20230626,120600,1138950090,5910,5890,5910,5890,45
20230626,120500,1138684840,5890,5910,5910,5890,969
20230626,120400,1132974330,5910,5910,5910,5910,300
20230626,120300,1131201330,5910,5910,5910,5910,554
20230626,120200,1127927190,5910,5910,5910,5910,0
20230626,120100,1127927190,5910,5910,5910,5910,0
20230626,120000,1127927190,5910,5910,5920,5880,5672
20230626,115900,1094352190,5910,5910,5920,5900,10070
20230626,115800,1034739420,5920,5900,5920,5870,326
20230626,115700,1032824240,5910,5910,5910,5910,100
20230626,115600,1032233240,5910,5910,5910,5870,126
20230626,115500,1031493310,5910,5910,5910,5910,1
20230626,115400,1031487400,5920,5920,5920,5920,0
20230626,115300,1031487400,5920,5910,5920,5910,10
20230626,115200,1031428210,5910,5880,5910,5880,1518
20230626,115100,1022465890,5880,5890,5890,5880,630
20230626,115000,1018756470,5900,5950,5950,5900,2208
20230626,114900,1005638480,5970,5920,5970,5920,4680
20230626,114800,977799550,5920,5950,5950,5920,2319
20230626,114700,964047070,5950,5920,5950,5920,2337
20230626,114600,950188120,5910,5880,5910,5880,8783
20230626,114500,898530330,5870,5870,5870,5870,0
20230626,114400,898530330,5870,5870,5870,5870,180
20230626,114300,897473730,5880,5900,5900,5880,2731
20230626,114200,881384960,5900,5860,5900,5860,1858
20230626,114100,870440600,5850,5850,5850,5850,343
20230626,114000,868434050,5840,5840,5840,5840,1
20230626,113900,868428210,5830,5830,5830,5830,50
20230626,113800,868136710,5830,5850,5850,5830,157
20230626,113700,867218280,5850,5850,5850,5850,1
20230626,113600,867212430,5830,5830,5830,5830,120
20230626,113500,866512830,5850,5850,5850,5850,0
20230626,113400,866512830,5850,5840,5850,5840,274
20230626,113300,864912630,5850,5850,5850,5850,0
20230626,113200,864912630,5850,5830,5850,5830,2018
20230626,113100,853121240,5840,5810,5840,5810,714
20230626,113000,848956130,5810,5820,5820,5810,1000
20230626,112900,843142130,5820,5820,5820,5820,100
20230626,112800,842560130,5810,5820,5820,5810,841
20230626,112700,837667240,5820,5820,5820,5820,0
20230626,112600,837667240,5820,5820,5820,5820,0
20230626,112500,837667240,5820,5810,5820,5810,258
20230626,112400,836165980,5820,5810,5820,5810,103
20230626,112300,835567520,5820,5820,5820,5820,811
20230626,112200,830847500,5840,5820,5840,5820,479
20230626,112100,828059480,5840,5820,5840,5820,2
20230626,112000,828047820,5840,5820,5840,5810,1279
20230626,111900,820598720,5820,5840,5840,5820,1051
20230626,111800,814480880,5830,5830,5830,5830,1160
20230626,111700,807718080,5830,5830,5830,5830,600
20230626,111600,804220080,5830,5810,5830,5810,2743
20230626,111500,788259320,5800,5770,5800,5770,863
20230626,111400,783254310,5770,5770,5770,5770,0
20230626,111300,783254310,5770,5770,5770,5770,4
20230626,111200,783231230,5780,5790,5820,5780,1228
20230626,111100,776128090,5790,5790,5790,5790,336
20230626,111000,774182650,5780,5780,5780,5780,0
20230626,110900,774182650,5780,5770,5780,5770,4879
20230626,110800,746030740,5770,5770,5770,5770,17
20230626,110700,745932650,5740,5740,5740,5740,0
20230626,110600,745932650,5740,5740,5740,5740,0
20230626,110500,745932650,5740,5740,5740,5740,0
20230626,110400,745932650,5740,5740,5740,5740,0
20230626,110300,745932650,5740,5740,5740,5740,60
20230626,110200,745588250,5720,5750,5770,5720,1942
20230626,110100,734438900,5750,5790,5790,5720,3422
20230626,110000,714732290,5790,5790,5790,5780,1172
20230626,105900,707950920,5820,5800,5830,5780,2009
20230626,105800,696281290,5800,5840,5840,5800,1904
20230626,105700,685210750,5830,5830,5830,5830,2000
20230626,105600,673550750,5840,5880,5880,5840,2170
20230626,105500,660838800,5890,5890,5890,5890,279
20230626,105400,659195490,5900,5910,5910,5900,363
20230626,105300,657053720,5910,5910,5910,5910,1
20230626,105200,657047810,5920,5910,5920,5900,1234
20230626,105100,649745670,5910,5910,5910,5910,160
20230626,105000,648800070,5920,5880,5920,5870,1097
20230626,104900,642327180,5880,5880,5880,5880,1
20230626,104800,642321300,5890,5890,5890,5890,10
20230626,104700,642262400,5860,5860,5860,5860,143
20230626,104600,641424420,5860,5860,5860,5860,0
20230626,104500,641424420,5860,5880,5880,5850,435
20230626,104400,638874160,5890,5890,5890,5890,0
20230626,104300,638874160,5890,5900,5920,5890,2310
20230626,104200,625249690,5910,5910,5910,5910,5
20230626,104100,625220140,5920,5920,5920,5920,2904
20230626,104000,608028460,5910,5890,5920,5890,1605
20230626,103900,598547780,5890,5890,5890,5890,743
20230626,103800,594171510,5890,5870,5890,5870,928
20230626,103700,588710710,5870,5870,5870,5870,4
20230626,103600,588687230,5880,5870,5880,5870,1448
20230626,103500,580177470,5870,5870,5870,5870,7
20230626,103400,580136380,5870,5860,5870,5860,1119
20230626,103300,573579020,5860,5860,5870,5860,942
20230626,103200,568057900,5860,5840,5860,5840,1076
20230626,103100,561762680,5830,5860,5880,5830,2749
20230626,103000,545655500,5860,5850,5880,5850,2849
20230626,102900,528943450,5840,5840,5840,5830,1227
20230626,102800,521777910,5830,5820,5830,5820,1501
20230626,102700,513037190,5810,5810,5810,5810,4
20230626,102600,513013950,5820,5820,5820,5820,20
20230626,102500,512897550,5830,5830,5830,5830,1500
20230626,102400,504152550,5820,5820,5820,5820,2
20230626,102300,504140910,5820,5830,5830,5820,145
20230626,102200,503295640,5820,5770,5820,5770,6384
20230626,102100,466265190,5750,5710,5750,5710,545
20230626,102000,463134050,5710,5730,5750,5710,5985
20230626,101900,428829770,5730,5710,5730,5710,1000
20230626,101800,423106810,5680,5680,5680,5680,103
20230626,101700,422521770,5700,5690,5700,5690,189
20230626,101600,421444980,5700,5710,5710,5700,1518
20230626,101500,412786120,5710,5720,5720,5710,704
20230626,101400,408759300,5720,5720,5720,5720,330
20230626,101300,406871700,5720,5710,5720,5710,559
20230626,101200,403679400,5690,5690,5690,5690,0
20230626,101100,403679400,5690,5690,5690,5690,0
20230626,101000,403679400,5690,5690,5690,5690,0
20230626,100900,403679400,5690,5690,5690,5690,50
20230626,100800,403394900,5690,5690,5690,5690,90
20230626,100700,402882800,5690,5690,5690,5690,0
20230626,100600,402882800,5690,5690,5690,5690,6
20230626,100500,402848660,5690,5700,5700,5690,7
20230626,100400,402808770,5710,5700,5710,5700,519
20230626,100300,399849570,5700,5710,5710,5700,704
20230626,100200,395836720,5700,5700,5700,5700,723
20230626,100100,391715620,5700,5700,5700,5700,6
20230626,100000,391681420,5680,5690,5690,5680,3
20230626,095900,391664370,5690,5690,5690,5690,0
20230626,095800,391664370,5690,5680,5700,5680,236
20230626,095700,390320340,5680,5680,5680,5680,1
20230626,095600,390314660,5670,5670,5670,5670,0
20230626,095500,390314660,5670,5670,5670,5670,1
20230626,095400,390308990,5670,5660,5670,5660,183
20230626,095300,389273200,5620,5690,5690,5620,3312
20230626,095200,370547860,5690,5690,5690,5690,1179
20230626,095100,363839350,5690,5690,5690,5690,3
20230626,095000,363822280,5690,5670,5690,5650,2118
20230626,094900,351813400,5650,5630,5660,5630,1266
20230626,094800,344658720,5630,5620,5630,5620,1367
20230626,094700,336976090,5610,5610,5610,5610,65
20230626,094600,336611440,5610,5630,5630,5600,730
20230626,094500,332518540,5630,5610,5630,5610,6841
20230626,094400,294073380,5610,5600,5610,5600,1104
20230626,094300,287890970,5600,5600,5600,5600,499
20230626,094200,285096570,5610,5600,5610,5600,2
20230626,094100,285085360,5610,5620,5620,5600,70
20230626,094000,284692790,5630,5630,5630,5630,2
20230626,093900,284681530,5640,5640,5640,5640,50
20230626,093800,284399530,5640,5640,5640,5640,2
20230626,093700,284388250,5600,5600,5600,5600,0
20230626,093600,284388250,5600,5610,5610,5600,3471
20230626,093500,264950520,5620,5620,5630,5620,1044
20230626,093400,259082920,5620,5620,5620,5620,558
20230626,093300,255946960,5620,5620,5620,5620,9
20230626,093200,255896380,5620,5620,5620,5560,1022
20230626,093100,250185210,5610,5610,5610,5610,0
20230626,093000,250185210,5610,5620,5620,5610,2400
20230626,092900,236721110,5640,5640,5640,5640,504
20230626,092800,233878550,5620,5620,5620,5620,16
20230626,092700,233788630,5640,5640,5640,5640,0
20230626,092600,233788630,5640,5610,5640,5600,1183
20230626,092500,227149840,5630,5630,5630,5630,267
20230626,092400,225646630,5620,5590,5620,5590,1902
20230626,092300,214990890,5580,5540,5580,5540,593
20230626,092200,211686130,5540,5560,5570,5500,4914
20230626,092100,184566520,5560,5590,5590,5510,3407
20230626,092000,165695860,5580,5590,5600,5580,3394
20230626,091900,146754430,5590,5630,5630,5590,4104
20230626,091800,123769090,5630,5620,5640,5620,50
20230626,091700,123487800,5620,5630,5630,5620,38
20230626,091600,123273910,5670,5620,5670,5620,178
20230626,091500,122268700,5610,5600,5610,5600,271
20230626,091400,120751060,5580,5560,5590,5530,4066
20230626,091300,98113130,5530,5620,5620,5510,8011
20230626,091200,53675410,5620,5620,5620,5610,580
20230626,091100,50416910,5620,5650,5660,5620,679
20230626,091000,46590710,5650,5690,5700,5650,1551
20230626,090900,37787670,5690,5690,5690,5690,95
20230626,090800,37247120,5700,5740,5740,5700,2250
20230626,090700,24416980,5760,5720,5770,5720,268
20230626,090600,22882700,5720,5730,5730,5720,1081
20230626,090500,16689340,5760,5760,5760,5760,0
20230626,090400,16689340,5760,5760,5760,5760,133
20230626,090300,15923260,5780,5780,5780,5780,1
20230626,090200,15917480,5730,5740,5740,5730,862
20230626,090100,10977900,5730,5760,5780,5730,1402
20230626,090000,2888020,5770,5730,5770,5730,504