KissMeData/044450/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191700,7191881440,8890,8890,8890,8890,5121
20230626,191600,7191881440,8890,8890,8890,8890,0
20230626,191500,7191881440,8890,8890,8890,8890,0
20230626,191400,7191881440,8890,8890,8890,8890,0
20230626,191300,7191881440,8890,8890,8890,8890,0
20230626,191200,7191881440,8890,8890,8890,8890,0
20230626,191100,7191881440,8890,8890,8890,8890,0
20230626,191000,7191881440,8890,8890,8890,8890,0
20230626,190900,7191881440,8890,8890,8890,8890,0
20230626,190800,7191881440,8890,8890,8890,8890,0
20230626,190700,7191881440,8890,8890,8890,8890,0
20230626,190600,7191881440,8890,8890,8890,8890,0
20230626,190500,7191881440,8890,8890,8890,8890,0
20230626,190400,7191881440,8890,8890,8890,8890,0
20230626,190300,7191881440,8890,8890,8890,8890,0
20230626,190200,7191881440,8890,8890,8890,8890,0
20230626,190100,7191881440,8890,8890,8890,8890,0
20230626,190000,7191881440,8890,8890,8890,8890,0
20230626,185900,7191881440,8890,8890,8890,8890,0
20230626,185800,7191881440,8890,8890,8890,8890,0
20230626,185700,7191881440,8890,8890,8890,8890,0
20230626,185600,7191881440,8890,8890,8890,8890,0
20230626,185500,7191881440,8890,8890,8890,8890,0
20230626,185400,7191881440,8890,8890,8890,8890,0
20230626,185300,7191881440,8890,8890,8890,8890,0
20230626,185200,7191881440,8890,8890,8890,8890,0
20230626,185100,7191881440,8890,8890,8890,8890,0
20230626,185000,7191881440,8890,8890,8890,8890,0
20230626,184900,7191881440,8890,8890,8890,8890,0
20230626,184800,7191881440,8890,8890,8890,8890,0
20230626,184700,7191881440,8890,8890,8890,8890,5121
20230626,184600,7191881440,8890,8890,8890,8890,0
20230626,184500,7191881440,8890,8890,8890,8890,0
20230626,184400,7191881440,8890,8890,8890,8890,0
20230626,184300,7191881440,8890,8890,8890,8890,0
20230626,184200,7191881440,8890,8890,8890,8890,0
20230626,184100,7191881440,8890,8890,8890,8890,0
20230626,184000,7191881440,8890,8890,8890,8890,0
20230626,183900,7191881440,8890,8890,8890,8890,0
20230626,183800,7191881440,8890,8890,8890,8890,0
20230626,183700,7191881440,8890,8890,8890,8890,0
20230626,183600,7191881440,8890,8890,8890,8890,0
20230626,183500,7191881440,8890,8890,8890,8890,0
20230626,183400,7191881440,8890,8890,8890,8890,0
20230626,183300,7191881440,8890,8890,8890,8890,0
20230626,183200,7191881440,8890,8890,8890,8890,0
20230626,183100,7191881440,8890,8890,8890,8890,0
20230626,183000,7191881440,8890,8890,8890,8890,0
20230626,182900,7191881440,8890,8890,8890,8890,0
20230626,182800,7191881440,8890,8890,8890,8890,0
20230626,182700,7191881440,8890,8890,8890,8890,0
20230626,182600,7191881440,8890,8890,8890,8890,0
20230626,182500,7191881440,8890,8890,8890,8890,0
20230626,182400,7191881440,8890,8890,8890,8890,0
20230626,182300,7191881440,8890,8890,8890,8890,0
20230626,182200,7191881440,8890,8890,8890,8890,0
20230626,182100,7191881440,8890,8890,8890,8890,0
20230626,182000,7191881440,8890,8890,8890,8890,0
20230626,181900,7191881440,8890,8890,8890,8890,0
20230626,181800,7191881440,8890,8890,8890,8890,0
20230626,181700,7191881440,8890,8890,8890,8890,5121
20230626,181600,7191881440,8890,8890,8890,8890,0
20230626,181500,7191881440,8890,8890,8890,8890,0
20230626,181400,7191881440,8890,8890,8890,8890,0
20230626,181300,7191881440,8890,8890,8890,8890,0
20230626,181200,7191881440,8890,8890,8890,8890,0
20230626,181100,7191881440,8890,8890,8890,8890,0
20230626,181000,7191881440,8890,8890,8890,8890,0
20230626,180900,7191881440,8890,8890,8890,8890,0
20230626,180800,7191881440,8890,8890,8890,8890,0
20230626,180700,7191881440,8890,8890,8890,8890,0
20230626,180600,7191881440,8890,8890,8890,8890,0
20230626,180500,7191881440,8890,8890,8890,8890,0
20230626,180400,7191881440,8890,8890,8890,8890,0
20230626,180300,7191881440,8890,8890,8890,8890,0
20230626,180200,7191881440,8890,8890,8890,8890,0
20230626,180100,7191881440,8890,8890,8890,8890,0
20230626,180000,7191881440,8890,8890,8890,8890,0
20230626,175900,7191881440,8890,8890,8890,8890,0
20230626,175800,7191881440,8890,8890,8890,8890,0
20230626,175700,7191881440,8890,8890,8890,8890,0
20230626,175600,7191881440,8890,8890,8890,8890,0
20230626,175500,7191881440,8890,8890,8890,8890,0
20230626,175400,7191881440,8890,8890,8890,8890,0
20230626,175300,7191881440,8890,8890,8890,8890,0
20230626,175200,7191881440,8890,8890,8890,8890,0
20230626,175100,7191881440,8890,8890,8890,8890,0
20230626,175000,7191881440,8890,8890,8890,8890,0
20230626,174900,7191881440,8890,8890,8890,8890,0
20230626,174800,7191881440,8890,8890,8890,8890,0
20230626,174700,7191881440,8890,8890,8890,8890,5121
20230626,174600,7191881440,8890,8890,8890,8890,0
20230626,174500,7191881440,8890,8890,8890,8890,0
20230626,174400,7191881440,8890,8890,8890,8890,0
20230626,174300,7191881440,8890,8890,8890,8890,0
20230626,174200,7191881440,8890,8890,8890,8890,0
20230626,174100,7191881440,8890,8890,8890,8890,0
20230626,174000,7191881440,8890,8890,8890,8890,0
20230626,173900,7191881440,8890,8890,8890,8890,0
20230626,173800,7191881440,8890,8890,8890,8890,0
20230626,173700,7191881440,8890,8890,8890,8890,0
20230626,173600,7191881440,8890,8890,8890,8890,0
20230626,173500,7191881440,8890,8890,8890,8890,0
20230626,173400,7191881440,8890,8890,8890,8890,0
20230626,173300,7191881440,8890,8890,8890,8890,0
20230626,173200,7191881440,8890,8890,8890,8890,0
20230626,173100,7191881440,8890,8890,8890,8890,0
20230626,173000,7191881440,8890,8890,8890,8890,0
20230626,172900,7191881440,8890,8890,8890,8890,0
20230626,172800,7191881440,8890,8890,8890,8890,0
20230626,172700,7191881440,8890,8890,8890,8890,0
20230626,172600,7191881440,8890,8890,8890,8890,0
20230626,172500,7191881440,8890,8890,8890,8890,0
20230626,172400,7191881440,8890,8890,8890,8890,0
20230626,172300,7191881440,8890,8890,8890,8890,0
20230626,172200,7191881440,8890,8890,8890,8890,0
20230626,172100,7191881440,8890,8890,8890,8890,0
20230626,172000,7191881440,8890,8890,8890,8890,0
20230626,171900,7191881440,8890,8890,8890,8890,0
20230626,171800,7191881440,8890,8890,8890,8890,0
20230626,171700,7191881440,8890,8890,8890,8890,5121
20230626,171600,7191881440,8890,8890,8890,8890,0
20230626,171500,7191881440,8890,8890,8890,8890,0
20230626,171400,7191881440,8890,8890,8890,8890,0
20230626,171300,7191881440,8890,8890,8890,8890,0
20230626,171200,7191881440,8890,8890,8890,8890,0
20230626,171100,7191881440,8890,8890,8890,8890,0
20230626,171000,7191881440,8890,8890,8890,8890,0
20230626,170900,7191881440,8890,8890,8890,8890,0
20230626,170800,7191881440,8890,8890,8890,8890,0
20230626,170700,7191881440,8890,8890,8890,8890,0
20230626,170600,7191881440,8890,8890,8890,8890,0
20230626,170500,7191881440,8890,8890,8890,8890,0
20230626,170400,7191881440,8890,8890,8890,8890,0
20230626,170300,7191881440,8890,8890,8890,8890,0
20230626,170200,7191881440,8890,8890,8890,8890,0
20230626,170100,7191881440,8890,8890,8890,8890,0
20230626,170000,7191881440,8890,8890,8890,8890,0
20230626,165900,7191881440,8890,8890,8890,8890,0
20230626,165800,7191881440,8890,8890,8890,8890,0
20230626,165700,7191881440,8890,8890,8890,8890,0
20230626,165600,7191881440,8890,8890,8890,8890,0
20230626,165500,7191881440,8890,8890,8890,8890,0
20230626,165400,7191881440,8890,8890,8890,8890,0
20230626,165300,7191881440,8890,8890,8890,8890,0
20230626,165200,7191881440,8890,8890,8890,8890,0
20230626,165100,7191881440,8890,8890,8890,8890,0
20230626,165000,7191881440,8890,8890,8890,8890,0
20230626,164900,7191881440,8890,8890,8890,8890,0
20230626,164800,7191881440,8890,8890,8890,8890,0
20230626,164700,7191881440,8890,8890,8890,8890,5121
20230626,164600,7191881440,8890,8890,8890,8890,0
20230626,164500,7191881440,8890,8890,8890,8890,0
20230626,164400,7191881440,8890,8890,8890,8890,0
20230626,164300,7191881440,8890,8890,8890,8890,0
20230626,164200,7191881440,8890,8890,8890,8890,0
20230626,164100,7191881440,8890,8890,8890,8890,0
20230626,164000,7191881440,8890,8890,8890,8890,0
20230626,163900,7191881440,8890,8890,8890,8890,0
20230626,163800,7191881440,8890,8890,8890,8890,0
20230626,163700,7191881440,8890,8890,8890,8890,0
20230626,163600,7191881440,8890,8890,8890,8890,0
20230626,163500,7191881440,8890,8890,8890,8890,0
20230626,163400,7191881440,8890,8890,8890,8890,0
20230626,163300,7191881440,8890,8890,8890,8890,0
20230626,163200,7191881440,8890,8890,8890,8890,0
20230626,163100,7191881440,8890,8890,8890,8890,0
20230626,163000,7191881440,8890,8890,8890,8890,0
20230626,162900,7191881440,8890,8890,8890,8890,0
20230626,162800,7191881440,8890,8890,8890,8890,0
20230626,162700,7191881440,8890,8890,8890,8890,0
20230626,162600,7191881440,8890,8890,8890,8890,0
20230626,162500,7191881440,8890,8890,8890,8890,0
20230626,162400,7191881440,8890,8890,8890,8890,0
20230626,162300,7191881440,8890,8890,8890,8890,0
20230626,162200,7191881440,8890,8890,8890,8890,0
20230626,162100,7191881440,8890,8890,8890,8890,0
20230626,162000,7191881440,8890,8890,8890,8890,0
20230626,161900,7191881440,8890,8890,8890,8890,0
20230626,161800,7191881440,8890,8890,8890,8890,0
20230626,161700,7191881440,8890,8890,8890,8890,5121
20230626,161600,7191881440,8890,8890,8890,8890,0
20230626,161500,7191881440,8890,8890,8890,8890,0
20230626,161400,7191881440,8890,8890,8890,8890,0
20230626,161300,7191881440,8890,8890,8890,8890,0
20230626,161200,7191881440,8890,8890,8890,8890,0
20230626,161100,7191881440,8890,8890,8890,8890,0
20230626,161000,7191881440,8890,8890,8890,8890,0
20230626,160900,7191881440,8890,8890,8890,8890,0
20230626,160800,7191881440,8890,8890,8890,8890,0
20230626,160700,7191881440,8890,8890,8890,8890,0
20230626,160600,7191881440,8890,8890,8890,8890,0
20230626,160500,7191881440,8890,8890,8890,8890,0
20230626,160400,7191881440,8890,8890,8890,8890,0
20230626,160300,7191881440,8890,8890,8890,8890,0
20230626,160200,7191881440,8890,8890,8890,8890,0
20230626,160100,7191881440,8890,8890,8890,8890,0
20230626,160000,7191881440,8890,8890,8890,8890,0
20230626,155900,7191881440,8890,8890,8890,8890,0
20230626,155800,7191881440,8890,8890,8890,8890,0
20230626,155700,7191881440,8890,8890,8890,8890,0
20230626,155600,7191881440,8890,8890,8890,8890,0
20230626,155500,7191881440,8890,8890,8890,8890,0
20230626,155400,7191881440,8890,8890,8890,8890,0
20230626,155300,7191881440,8890,8890,8890,8890,0
20230626,155200,7191881440,8890,8890,8890,8890,0
20230626,155100,7191881440,8890,8890,8890,8890,0
20230626,155000,7191881440,8890,8890,8890,8890,0
20230626,154900,7191881440,8890,8890,8890,8890,0
20230626,154800,7191881440,8890,8890,8890,8890,0
20230626,154700,7191881440,8890,8890,8890,8890,5121
20230626,154600,7191881440,8890,8890,8890,8890,0
20230626,154500,7191881440,8890,8890,8890,8890,0
20230626,154400,7191881440,8890,8890,8890,8890,0
20230626,154300,7191881440,8890,8890,8890,8890,0
20230626,154200,7191881440,8890,8890,8890,8890,0
20230626,154100,7191881440,8890,8890,8890,8890,0
20230626,154000,7191881440,8890,8890,8890,8890,0
20230626,153900,7191881440,8890,8890,8890,8890,0
20230626,153800,7191881440,8890,8890,8890,8890,0
20230626,153700,7191881440,8890,8890,8890,8890,0
20230626,153600,7191881440,8890,8890,8890,8890,0
20230626,153500,7191881440,8890,8890,8890,8890,0
20230626,153400,7191881440,8890,8890,8890,8890,0
20230626,153300,7191881440,8890,8890,8890,8890,0
20230626,153200,7191881440,8890,8890,8890,8890,0
20230626,153100,7191881440,8890,8890,8890,8890,0
20230626,153000,7191881440,8890,8890,8890,8890,5121
20230626,152900,7146355750,8900,8900,8900,8900,0
20230626,152800,7146355750,8900,8900,8900,8900,0
20230626,152700,7146355750,8900,8900,8900,8900,0
20230626,152600,7146355750,8900,8900,8900,8900,0
20230626,152500,7146355750,8900,8900,8900,8900,0
20230626,152400,7146355750,8900,8900,8900,8900,0
20230626,152300,7146355750,8900,8900,8900,8900,0
20230626,152200,7146355750,8900,8900,8900,8900,0
20230626,152100,7146355750,8900,8900,8900,8900,0
20230626,152000,7146355750,8900,8900,8900,8900,0
20230626,151900,7146355750,8900,8900,8910,8890,659
20230626,151800,7140491530,8900,8890,8900,8890,1720
20230626,151700,7125189930,8910,8900,8910,8890,1457
20230626,151600,7112225580,8920,8920,8920,8900,414
20230626,151500,7108537050,8920,8890,8920,8880,1154
20230626,151400,7098274510,8900,8880,8900,8880,1079
20230626,151300,7088685580,8890,8880,8890,8880,956
20230626,151200,7080191480,8880,8880,8900,8870,1142
20230626,151100,7070042330,8900,8900,8900,8880,1031
20230626,151000,7060871900,8890,8900,8900,8890,1642
20230626,150900,7046267630,8890,8900,8900,8890,892
20230626,150800,7038332690,8900,8920,8920,8900,1873
20230626,150700,7021659800,8920,8900,8920,8900,1625
20230626,150600,7007185310,8900,8930,8930,8900,1593
20230626,150500,6992980070,8930,8940,8940,8930,1339
20230626,150400,6981016740,8940,8940,8940,8910,1106
20230626,150300,6971135430,8950,8880,8950,8880,5797
20230626,150200,6919413420,8880,8910,8910,8880,1852
20230626,150100,6902943240,8910,8880,8910,8880,3712
20230626,150000,6869925410,8880,8880,8890,8870,3390
20230626,145900,6839819700,8880,8880,8880,8870,723
20230626,145800,6833400790,8880,8880,8880,8870,432
20230626,145700,6829566880,8880,8880,8880,8880,560
20230626,145600,6824594080,8880,8870,8880,8870,1568
20230626,145500,6810670560,8880,8880,8880,8880,2555
20230626,145400,6787982160,8880,8870,8880,8870,3481
20230626,145300,6757070950,8880,8860,8880,8860,283
20230626,145200,6754561000,8870,8860,8870,8860,656
20230626,145100,6748745010,8870,8860,8870,8860,886
20230626,145000,6740891610,8860,8850,8870,8850,1758
20230626,144900,6725322090,8850,8840,8860,8840,1018
20230626,144800,6716308700,8850,8850,8850,8850,591
20230626,144700,6711078350,8840,8840,8850,8840,1496
20230626,144600,6697851710,8830,8830,8840,8820,1009
20230626,144500,6688941910,8840,8830,8840,8830,2020
20230626,144400,6671095070,8820,8820,8830,8820,1132
20230626,144300,6661104540,8820,8830,8830,8820,1507
20230626,144200,6647805720,8830,8820,8830,8820,1004
20230626,144100,6638946490,8830,8820,8830,8820,233
20230626,144000,6636889200,8820,8820,8830,8820,1147
20230626,143900,6626769680,8820,8820,8820,8820,908
20230626,143800,6618761120,8820,8820,8830,8820,1147
20230626,143700,6608643100,8810,8820,8820,8810,550
20230626,143600,6603792110,8810,8830,8830,8810,1698
20230626,143500,6588812050,8820,8820,8830,8820,584
20230626,143400,6583659680,8820,8830,8830,8810,802
20230626,143300,6576582520,8830,8820,8830,8820,804
20230626,143200,6569490580,8830,8820,8830,8810,962
20230626,143100,6561001350,8820,8820,8830,8820,2314
20230626,143000,6540582790,8820,8820,8830,8820,1639
20230626,142900,6526126740,8820,8820,8820,8810,1457
20230626,142800,6513278030,8810,8820,8820,8810,441
20230626,142700,6509388460,8820,8820,8820,8820,401
20230626,142600,6505851640,8820,8810,8820,8810,820
20230626,142500,6498622260,8820,8820,8820,8820,369
20230626,142400,6495367680,8810,8820,8820,8810,393
20230626,142300,6491903750,8820,8820,8820,8810,795
20230626,142200,6484894850,8820,8810,8820,8810,328
20230626,142100,6482002990,8820,8820,8820,8820,2316
20230626,142000,6461575870,8820,8800,8820,8800,339
20230626,141900,6458585950,8800,8820,8820,8800,495
20230626,141800,6454220920,8820,8820,8820,8820,70
20230626,141700,6453603520,8820,8820,8820,8820,246
20230626,141600,6451433800,8820,8820,8820,8820,530
20230626,141500,6446759200,8820,8810,8820,8810,318
20230626,141400,6443954730,8810,8790,8810,8790,624
20230626,141300,6438461290,8810,8790,8810,8790,1421
20230626,141200,6425966820,8790,8790,8790,8790,323
20230626,141100,6423127650,8790,8800,8800,8790,1656
20230626,141000,6408570690,8790,8790,8790,8790,1613
20230626,140900,6394392420,8790,8790,8790,8790,0
20230626,140800,6394392420,8790,8790,8790,8790,690
20230626,140700,6388327320,8790,8790,8790,8790,68
20230626,140600,6387729600,8790,8790,8790,8790,6210
20230626,140500,6333143700,8780,8780,8790,8780,5004
20230626,140400,6289178080,8790,8780,8790,8780,70
20230626,140300,6288563300,8780,8790,8790,8780,302
20230626,140200,6285909740,8790,8780,8790,8780,254
20230626,140100,6283679090,8790,8780,8790,8780,1325
20230626,140000,6272045420,8790,8790,8790,8790,10
20230626,135900,6271957520,8790,8780,8790,8780,74
20230626,135800,6271307070,8790,8790,8790,8790,30
20230626,135700,6271043370,8780,8790,8790,8780,284
20230626,135600,6268547080,8780,8780,8780,8780,28
20230626,135500,6268301240,8780,8780,8790,8780,41
20230626,135400,6267941080,8780,8790,8800,8780,766
20230626,135300,6261207490,8790,8790,8800,8790,421
20230626,135200,6257506720,8800,8790,8800,8790,1351
20230626,135100,6245631410,8790,8790,8800,8790,479
20230626,135000,6241420330,8790,8790,8790,8790,50
20230626,134900,6240980830,8790,8800,8800,8790,1767
20230626,134800,6225448210,8800,8790,8800,8790,397
20230626,134700,6221957200,8790,8800,8800,8790,1262
20230626,134600,6210862120,8800,8810,8810,8800,2943
20230626,134500,6184961910,8810,8810,8820,8810,836
20230626,134400,6177596590,8810,8810,8810,8810,1695
20230626,134300,6162663640,8810,8810,8810,8810,679
20230626,134200,6156681650,8810,8820,8820,8810,1697
20230626,134100,6141725180,8830,8840,8840,8830,96
20230626,134000,6140877330,8820,8800,8820,8800,2523
20230626,133900,6118662570,8800,8810,8810,8800,772
20230626,133800,6111863130,8810,8820,8820,8800,323
20230626,133700,6109019320,8810,8810,8820,8810,915
20230626,133600,6100957520,8820,8820,8820,8800,1668
20230626,133500,6086269260,8840,8810,8840,8810,2282
20230626,133400,6066158480,8810,8810,8820,8810,643
20230626,133300,6060491200,8810,8840,8840,8810,2998
20230626,133200,6034060300,8850,8860,8860,8840,144
20230626,133100,6032786440,8850,8830,8860,8820,2071
20230626,133000,6014492240,8820,8840,8840,8810,903
20230626,132900,6006524560,8840,8850,8850,8840,663
20230626,132800,6000661810,8850,8850,8850,8850,174
20230626,132700,5999121910,8840,8810,8850,8810,3361
20230626,132600,5969430040,8800,8800,8800,8790,1494
20230626,132500,5956289130,8800,8790,8800,8790,5949
20230626,132400,5903997330,8790,8790,8790,8780,341
20230626,132300,5901000950,8790,8780,8790,8780,148
20230626,132200,5899700040,8780,8780,8780,8780,4
20230626,132100,5899664920,8790,8780,8790,8780,492
20230626,132000,5895344520,8780,8780,8780,8780,0
20230626,131900,5895344520,8780,8790,8790,8780,68
20230626,131800,5894746810,8780,8780,8780,8780,68
20230626,131700,5894149770,8790,8790,8790,8790,28
20230626,131600,5893903650,8790,8780,8790,8780,377
20230626,131500,5890591810,8790,8790,8790,8790,18
20230626,131400,5890433590,8790,8790,8790,8780,277
20230626,131300,5887998860,8790,8790,8790,8780,486
20230626,131200,5883727180,8800,8790,8800,8790,1194
20230626,131100,5873228880,8790,8800,8800,8790,983
20230626,131000,5864587560,8790,8790,8800,8790,316
20230626,130900,5861809250,8790,8800,8800,8790,25
20230626,130800,5861589340,8790,8790,8800,8790,1953
20230626,130700,5844421970,8790,8800,8800,8790,873
20230626,130600,5836745740,8800,8790,8800,8790,996
20230626,130500,5827990490,8790,8810,8810,8790,297
20230626,130400,5825378640,8800,8800,8800,8800,472
20230626,130300,5821225040,8810,8810,8810,8800,2741
20230626,130200,5797103010,8810,8800,8810,8800,578
20230626,130100,5792015920,8800,8800,8810,8800,3656
20230626,130000,5759842760,8810,8800,8810,8800,348
20230626,125900,5756779480,8800,8800,8800,8800,101
20230626,125800,5755890680,8800,8810,8820,8800,2943
20230626,125700,5729960100,8810,8820,8830,8810,2050
20230626,125600,5711880060,8820,8820,8830,8820,938
20230626,125500,5703606590,8840,8830,8840,8830,344
20230626,125400,5700569060,8830,8830,8830,8820,822
20230626,125300,5693312560,8830,8830,8840,8830,809
20230626,125200,5686169080,8850,8840,8850,8840,290
20230626,125100,5683602930,8840,8830,8840,8820,1810
20230626,125000,5667614900,8830,8830,8830,8830,261
20230626,124900,5665310270,8820,8850,8850,8820,1444
20230626,124800,5652558660,8850,8860,8860,8850,352
20230626,124700,5649442060,8860,8860,8860,8860,91
20230626,124600,5648635800,8850,8840,8860,8830,2450
20230626,124500,5626957500,8840,8820,8840,8820,1179
20230626,124400,5616551050,8830,8820,8830,8820,957
20230626,124300,5608108440,8830,8830,8830,8830,836
20230626,124200,5600726560,8830,8820,8830,8820,358
20230626,124100,5597568420,8820,8820,8830,8820,1394
20230626,124000,5585270090,8820,8820,8820,8820,1394
20230626,123900,5572975010,8810,8810,8810,8810,1078
20230626,123800,5563477830,8820,8820,8820,8820,137
20230626,123700,5562269490,8810,8800,8810,8800,1191
20230626,123600,5551778420,8800,8790,8800,8790,4592
20230626,123500,5511392680,8780,8790,8790,8780,1866
20230626,123400,5495007900,8780,8780,8780,8780,0
20230626,123300,5495007900,8780,8790,8790,8780,1117
20230626,123200,5485199470,8790,8790,8790,8790,1005
20230626,123100,5476365520,8790,8810,8810,8790,237
20230626,123000,5474280040,8810,8800,8810,8800,52
20230626,122900,5473821940,8800,8800,8800,8800,1100
20230626,122800,5464141940,8810,8810,8820,8810,254
20230626,122700,5461903900,8800,8810,8810,8800,555
20230626,122600,5457019080,8800,8830,8830,8800,1972
20230626,122500,5439625800,8830,8810,8830,8810,1105
20230626,122400,5429877760,8820,8810,8820,8810,1414
20230626,122300,5417412720,8820,8820,8820,8820,12
20230626,122200,5417306880,8810,8810,8820,8810,1599
20230626,122100,5403211690,8810,8810,8810,8810,2373
20230626,122000,5382305560,8810,8790,8810,8790,3491
20230626,121900,5351596820,8790,8800,8800,8780,495
20230626,121800,5347242840,8800,8790,8810,8790,3073
20230626,121700,5320201920,8790,8790,8790,8780,8217
20230626,121600,5247974500,8790,8790,8790,8780,6168
20230626,121500,5193758770,8790,8790,8790,8790,2
20230626,121400,5193741190,8790,8790,8790,8790,222
20230626,121300,5191789810,8790,8790,8790,8790,6048
20230626,121200,5138627890,8790,8780,8790,8780,141
20230626,121100,5137389210,8780,8770,8780,8770,110
20230626,121000,5136423810,8770,8770,8770,8770,35
20230626,120900,5136116860,8780,8780,8780,8780,12
20230626,120800,5136011500,8780,8780,8780,8780,76
20230626,120700,5135344220,8780,8780,8780,8780,207
20230626,120600,5133526760,8780,8780,8780,8780,66
20230626,120500,5132947280,8780,8780,8790,8780,257
20230626,120400,5130690700,8790,8780,8790,8780,107
20230626,120300,5129751170,8790,8790,8790,8790,69
20230626,120200,5129144660,8790,8790,8790,8790,9
20230626,120100,5129065550,8780,8790,8790,8780,24
20230626,120000,5128854700,8780,8780,8780,8780,100
20230626,115900,5127976700,8780,8780,8780,8780,100
20230626,115800,5127098700,8770,8790,8790,8770,411
20230626,115700,5123493480,8790,8770,8790,8770,60
20230626,115600,5122966280,8770,8770,8770,8770,635
20230626,115500,5117397330,8770,8790,8790,8770,88
20230626,115400,5116624290,8790,8780,8790,8780,979
20230626,115300,5108021880,8780,8780,8780,8780,11
20230626,115200,5107925300,8780,8760,8780,8760,327
20230626,115100,5105057130,8760,8770,8770,8760,741
20230626,115000,5098565960,8770,8760,8770,8760,324
20230626,114900,5095726830,8770,8770,8770,8760,623
20230626,114800,5090264120,8770,8770,8770,8770,38
20230626,114700,5089930860,8770,8780,8780,8760,1264
20230626,114600,5078846080,8780,8780,8780,8780,79
20230626,114500,5078152460,8780,8780,8780,8770,174
20230626,114400,5076626060,8780,8780,8780,8770,255
20230626,114300,5074388880,8780,8790,8790,8770,1201
20230626,114200,5063852660,8790,8790,8790,8790,545
20230626,114100,5059062110,8790,8790,8790,8780,130
20230626,114000,5057919910,8780,8790,8790,8780,466
20230626,113900,5053828290,8780,8780,8780,8780,201
20230626,113800,5052063510,8790,8790,8790,8780,176
20230626,113700,5050517580,8780,8780,8780,8780,1
20230626,113600,5050508800,8780,8790,8790,8780,166
20230626,113500,5049050660,8790,8790,8790,8790,90
20230626,113400,5048259560,8790,8790,8790,8780,1548
20230626,113300,5034667320,8790,8790,8790,8790,1834
20230626,113200,5018546460,8790,8790,8790,8790,5588
20230626,113100,4969427940,8790,8770,8790,8770,3748
20230626,113000,4936530820,8770,8770,8770,8770,1073
20230626,112900,4927120610,8770,8760,8770,8760,1032
20230626,112800,4918069980,8770,8770,8770,8770,561
20230626,112700,4913150010,8780,8780,8780,8780,254
20230626,112600,4910919890,8780,8780,8780,8780,0
20230626,112500,4910919890,8780,8780,8780,8760,1188
20230626,112400,4900501760,8780,8790,8790,8780,174
20230626,112300,4898973880,8790,8790,8790,8780,28
20230626,112200,4898727880,8790,8770,8790,8770,3613
20230626,112100,4866971610,8780,8790,8790,8780,152
20230626,112000,4865636820,8790,8790,8790,8790,0
20230626,111900,4865636820,8790,8790,8790,8790,65
20230626,111800,4865065470,8780,8780,8780,8780,146
20230626,111700,4863783590,8800,8790,8800,8780,75
20230626,111600,4863123870,8770,8790,8800,8770,1284
20230626,111500,4851850250,8800,8800,8800,8800,1
20230626,111400,4851841450,8780,8780,8780,8770,301
20230626,111300,4849199660,8770,8770,8770,8770,0
20230626,111200,4849199660,8770,8780,8780,8770,1105
20230626,111100,4839503640,8780,8780,8800,8780,2438
20230626,111000,4818084200,8790,8780,8790,8780,52
20230626,110900,4817627200,8780,8790,8790,8780,1084
20230626,110800,4808108680,8790,8800,8800,8790,681
20230626,110700,4802122390,8790,8800,8800,8790,2
20230626,110600,4802104800,8800,8800,8800,8790,1101
20230626,110500,4792424160,8790,8800,8800,8790,2919
20230626,110400,4766741110,8800,8790,8800,8790,978
20230626,110300,4758144300,8800,8800,8810,8800,1487
20230626,110200,4745058690,8810,8810,8810,8800,1632
20230626,110100,4730696930,8810,8810,8810,8810,35
20230626,110000,4730388580,8800,8810,8820,8800,1038
20230626,105900,4721251830,8800,8820,8820,8800,5042
20230626,105800,4676808120,8820,8830,8830,8820,1757
20230626,105700,4661299870,8830,8830,8840,8830,67
20230626,105600,4660707860,8830,8840,8840,8830,1434
20230626,105500,4648045420,8830,8840,8840,8830,1353
20230626,105400,4636094650,8840,8840,8840,8840,2028
20230626,105300,4618167130,8850,8850,8850,8850,215
20230626,105200,4616264380,8850,8830,8850,8830,1404
20230626,105100,4603860650,8830,8840,8840,8830,96
20230626,105000,4603012290,8830,8840,8850,8830,305
20230626,104900,4600318130,8840,8840,8850,8830,1884
20230626,104800,4583667840,8850,8850,8850,8840,64
20230626,104700,4583101450,8840,8840,8850,8840,860
20230626,104600,4575498360,8830,8830,8830,8830,527
20230626,104500,4570844950,8840,8850,8850,8840,907
20230626,104400,4562823760,8850,8850,8860,8850,299
20230626,104300,4560177100,8860,8850,8860,8850,705
20230626,104200,4553937660,8850,8860,8860,8850,1059
20230626,104100,4544555960,8870,8870,8870,8860,434
20230626,104000,4540709200,8850,8860,8860,8840,1149
20230626,103900,4530537130,8850,8840,8850,8840,945
20230626,103800,4522177200,8840,8840,8840,8830,1693
20230626,103700,4507221160,8840,8840,8840,8830,126
20230626,103600,4506108190,8840,8850,8850,8840,94
20230626,103500,4505276790,8850,8850,8850,8830,2301
20230626,103400,4484921720,8840,8850,8850,8840,835
20230626,103300,4477539190,8850,8840,8850,8840,726
20230626,103200,4471121070,8850,8850,8850,8840,84
20230626,103100,4470378110,8850,8860,8860,8840,1873
20230626,103000,4453804170,8850,8840,8850,8840,671
20230626,102900,4447865950,8850,8870,8870,8840,814
20230626,102800,4440653320,8870,8850,8890,8830,1346
20230626,102700,4428698820,8850,8820,8850,8820,4047
20230626,102600,4392911710,8820,8810,8820,8800,1393
20230626,102500,4380647050,8810,8800,8810,8800,3215
20230626,102400,4352331440,8810,8800,8810,8800,758
20230626,102300,4345658910,8800,8810,8810,8800,1910
20230626,102200,4328850210,8800,8800,8810,8800,1055
20230626,102100,4319565410,8800,8800,8810,8800,1831
20230626,102000,4303449950,8800,8800,8800,8790,129
20230626,101900,4302314950,8790,8770,8800,8750,689
20230626,101800,4296285580,8750,8790,8800,8750,10106
20230626,101700,4207669040,8800,8820,8820,8800,3620
20230626,101600,4175801680,8820,8820,8820,8820,1175
20230626,101500,4165438180,8820,8820,8830,8820,995
20230626,101400,4156662070,8830,8820,8830,8820,2054
20230626,101300,4138539730,8820,8830,8830,8820,575
20230626,101200,4133467750,8830,8830,8850,8830,2863
20230626,101100,4108136450,8830,8840,8840,8830,1383
20230626,101000,4095918870,8830,8840,8840,8830,353
20230626,100900,4092801810,8840,8850,8850,8840,418
20230626,100800,4089103060,8850,8840,8850,8830,7601
20230626,100700,4021890600,8840,8850,8850,8840,836
20230626,100600,4014498690,8840,8840,8850,8840,1263
20230626,100500,4003333250,8840,8870,8870,8840,5214
20230626,100400,3957174490,8870,8880,8880,8870,1110
20230626,100300,3947323450,8880,8900,8900,8870,1209
20230626,100200,3936588170,8900,8880,8900,8870,763
20230626,100100,3929816810,8880,8890,8890,8880,1811
20230626,100000,3913721340,8890,8880,8890,8880,356
20230626,095900,3910558920,8900,8860,8900,8860,418
20230626,095800,3906847150,8860,8900,8900,8860,6104
20230626,095700,3852625400,8900,8910,8920,8900,4065
20230626,095600,3816396870,8910,8910,8920,8910,2206
20230626,095500,3796726670,8910,8920,8920,8900,1510
20230626,095400,3783258870,8910,8870,8910,8870,10708
20230626,095300,3687973290,8860,8870,8870,8860,684
20230626,095200,3681908140,8870,8860,8870,8860,1491
20230626,095100,3668686930,8860,8870,8870,8860,878
20230626,095000,3660905770,8860,8870,8870,8850,1017
20230626,094900,3651902000,8860,8870,8870,8860,34
20230626,094800,3651600560,8850,8870,8870,8850,2222
20230626,094700,3631910090,8890,8920,8930,8890,1090
20230626,094600,3622213740,8940,8920,8940,8900,1098
20230626,094500,3612404750,8930,8850,8930,8840,18182
20230626,094400,3450942090,8840,8840,8850,8840,1078
20230626,094300,3441410550,8850,8840,8850,8840,476
20230626,094200,3437197980,8840,8840,8840,8840,696
20230626,094100,3431045340,8840,8840,8850,8840,880
20230626,094000,3423265020,8850,8820,8850,8820,1996
20230626,093900,3405637130,8820,8830,8840,8820,942
20230626,093800,3397322690,8840,8890,8900,8830,9339
20230626,093700,3314623030,8900,8910,8930,8900,3147
20230626,093600,3286586160,8920,8910,8920,8910,534
20230626,093500,3281824470,8920,8910,8920,8910,672
20230626,093400,3275834200,8910,8930,8930,8900,721
20230626,093300,3269398840,8930,8910,8930,8900,1470
20230626,093200,3256300560,8920,8910,8920,8900,658
20230626,093100,3250437820,8900,8890,8900,8880,772
20230626,093000,3243572140,8890,8850,8890,8850,214
20230626,092900,3241673680,8840,8830,8890,8820,3225
20230626,092800,3213174180,8830,8830,8840,8820,2063
20230626,092700,3194962630,8830,8900,8900,8820,8542
20230626,092600,3119334690,8870,8880,8900,8860,2489
20230626,092500,3097267430,8890,8910,8930,8860,6207
20230626,092400,3042078820,8910,8980,8980,8910,5224
20230626,092300,2995378130,8960,9020,9030,8960,13210
20230626,092200,2876658820,9020,9040,9040,9010,8577
20230626,092100,2799281620,9020,9010,9050,9000,12292
20230626,092000,2688377080,9010,8990,9010,8950,13393
20230626,091900,2568065200,8990,8970,9080,8940,65206
20230626,091800,1979896680,8970,8870,8970,8870,41944
20230626,091700,1605792380,8830,8800,8870,8790,18806
20230626,091600,1439592510,8800,8800,8810,8790,631
20230626,091500,1434038020,8800,8810,8810,8800,2624
20230626,091400,1410936930,8810,8760,8810,8760,14068
20230626,091300,1287299820,8770,8760,8780,8760,1944
20230626,091200,1270257080,8760,8770,8780,8760,1390
20230626,091100,1258066290,8770,8770,8770,8750,3327
20230626,091000,1228927580,8770,8760,8770,8750,3233
20230626,090900,1200614170,8760,8760,8760,8750,2031
20230626,090800,1182822620,8750,8750,8770,8750,3953
20230626,090700,1148205250,8750,8790,8790,8740,2770
20230626,090600,1123925290,8790,8820,8820,8780,8568
20230626,090500,1048510060,8820,8780,8830,8780,10499
20230626,090400,956077980,8770,8750,8780,8740,4198
20230626,090300,919306890,8750,8770,8770,8710,15238
20230626,090200,786095920,8750,8730,8770,8730,7245
20230626,090100,722688170,8730,8850,8850,8700,16741
20230626,090000,575855150,8850,8820,8890,8690,65327