KissMeData/093370/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194600,6464234540,12940,12940,12940,12940,13106
20230626,194500,6464234540,12940,12940,12940,12940,0
20230626,194400,6464234540,12940,12940,12940,12940,0
20230626,194300,6464234540,12940,12940,12940,12940,0
20230626,194200,6464234540,12940,12940,12940,12940,0
20230626,194100,6464234540,12940,12940,12940,12940,0
20230626,194000,6464234540,12940,12940,12940,12940,0
20230626,193900,6464234540,12940,12940,12940,12940,0
20230626,193800,6464234540,12940,12940,12940,12940,0
20230626,193700,6464234540,12940,12940,12940,12940,0
20230626,193600,6464234540,12940,12940,12940,12940,0
20230626,193500,6464234540,12940,12940,12940,12940,0
20230626,193400,6464234540,12940,12940,12940,12940,0
20230626,193300,6464234540,12940,12940,12940,12940,0
20230626,193200,6464234540,12940,12940,12940,12940,0
20230626,193100,6464234540,12940,12940,12940,12940,0
20230626,193000,6464234540,12940,12940,12940,12940,0
20230626,192900,6464234540,12940,12940,12940,12940,0
20230626,192800,6464234540,12940,12940,12940,12940,0
20230626,192700,6464234540,12940,12940,12940,12940,0
20230626,192600,6464234540,12940,12940,12940,12940,0
20230626,192500,6464234540,12940,12940,12940,12940,0
20230626,192400,6464234540,12940,12940,12940,12940,0
20230626,192300,6464234540,12940,12940,12940,12940,0
20230626,192200,6464234540,12940,12940,12940,12940,0
20230626,192100,6464234540,12940,12940,12940,12940,0
20230626,192000,6464234540,12940,12940,12940,12940,0
20230626,191900,6464234540,12940,12940,12940,12940,0
20230626,191800,6464234540,12940,12940,12940,12940,0
20230626,191700,6464234540,12940,12940,12940,12940,0
20230626,191600,6464234540,12940,12940,12940,12940,13106
20230626,191500,6464234540,12940,12940,12940,12940,0
20230626,191400,6464234540,12940,12940,12940,12940,0
20230626,191300,6464234540,12940,12940,12940,12940,0
20230626,191200,6464234540,12940,12940,12940,12940,0
20230626,191100,6464234540,12940,12940,12940,12940,0
20230626,191000,6464234540,12940,12940,12940,12940,0
20230626,190900,6464234540,12940,12940,12940,12940,0
20230626,190800,6464234540,12940,12940,12940,12940,0
20230626,190700,6464234540,12940,12940,12940,12940,0
20230626,190600,6464234540,12940,12940,12940,12940,0
20230626,190500,6464234540,12940,12940,12940,12940,0
20230626,190400,6464234540,12940,12940,12940,12940,0
20230626,190300,6464234540,12940,12940,12940,12940,0
20230626,190200,6464234540,12940,12940,12940,12940,0
20230626,190100,6464234540,12940,12940,12940,12940,0
20230626,190000,6464234540,12940,12940,12940,12940,0
20230626,185900,6464234540,12940,12940,12940,12940,0
20230626,185800,6464234540,12940,12940,12940,12940,0
20230626,185700,6464234540,12940,12940,12940,12940,0
20230626,185600,6464234540,12940,12940,12940,12940,0
20230626,185500,6464234540,12940,12940,12940,12940,0
20230626,185400,6464234540,12940,12940,12940,12940,0
20230626,185300,6464234540,12940,12940,12940,12940,0
20230626,185200,6464234540,12940,12940,12940,12940,0
20230626,185100,6464234540,12940,12940,12940,12940,0
20230626,185000,6464234540,12940,12940,12940,12940,0
20230626,184900,6464234540,12940,12940,12940,12940,0
20230626,184800,6464234540,12940,12940,12940,12940,0
20230626,184700,6464234540,12940,12940,12940,12940,0
20230626,184600,6464234540,12940,12940,12940,12940,13106
20230626,184500,6464234540,12940,12940,12940,12940,0
20230626,184400,6464234540,12940,12940,12940,12940,0
20230626,184300,6464234540,12940,12940,12940,12940,0
20230626,184200,6464234540,12940,12940,12940,12940,0
20230626,184100,6464234540,12940,12940,12940,12940,0
20230626,184000,6464234540,12940,12940,12940,12940,0
20230626,183900,6464234540,12940,12940,12940,12940,0
20230626,183800,6464234540,12940,12940,12940,12940,0
20230626,183700,6464234540,12940,12940,12940,12940,0
20230626,183600,6464234540,12940,12940,12940,12940,0
20230626,183500,6464234540,12940,12940,12940,12940,0
20230626,183400,6464234540,12940,12940,12940,12940,0
20230626,183300,6464234540,12940,12940,12940,12940,0
20230626,183200,6464234540,12940,12940,12940,12940,0
20230626,183100,6464234540,12940,12940,12940,12940,0
20230626,183000,6464234540,12940,12940,12940,12940,0
20230626,182900,6464234540,12940,12940,12940,12940,0
20230626,182800,6464234540,12940,12940,12940,12940,0
20230626,182700,6464234540,12940,12940,12940,12940,0
20230626,182600,6464234540,12940,12940,12940,12940,0
20230626,182500,6464234540,12940,12940,12940,12940,0
20230626,182400,6464234540,12940,12940,12940,12940,0
20230626,182300,6464234540,12940,12940,12940,12940,0
20230626,182200,6464234540,12940,12940,12940,12940,0
20230626,182100,6464234540,12940,12940,12940,12940,0
20230626,182000,6464234540,12940,12940,12940,12940,0
20230626,181900,6464234540,12940,12940,12940,12940,0
20230626,181800,6464234540,12940,12940,12940,12940,0
20230626,181700,6464234540,12940,12940,12940,12940,0
20230626,181600,6464234540,12940,12940,12940,12940,13106
20230626,181500,6464234540,12940,12940,12940,12940,0
20230626,181400,6464234540,12940,12940,12940,12940,0
20230626,181300,6464234540,12940,12940,12940,12940,0
20230626,181200,6464234540,12940,12940,12940,12940,0
20230626,181100,6464234540,12940,12940,12940,12940,0
20230626,181000,6464234540,12940,12940,12940,12940,0
20230626,180900,6464234540,12940,12940,12940,12940,0
20230626,180800,6464234540,12940,12940,12940,12940,0
20230626,180700,6464234540,12940,12940,12940,12940,0
20230626,180600,6464234540,12940,12940,12940,12940,0
20230626,180500,6464234540,12940,12940,12940,12940,0
20230626,180400,6464234540,12940,12940,12940,12940,0
20230626,180300,6464234540,12940,12940,12940,12940,0
20230626,180200,6464234540,12940,12940,12940,12940,0
20230626,180100,6464234540,12940,12940,12940,12940,0
20230626,180000,6464234540,12940,12940,12940,12940,0
20230626,175900,6464234540,12940,12940,12940,12940,0
20230626,175800,6464234540,12940,12940,12940,12940,0
20230626,175700,6464234540,12940,12940,12940,12940,0
20230626,175600,6464234540,12940,12940,12940,12940,0
20230626,175500,6464234540,12940,12940,12940,12940,0
20230626,175400,6464234540,12940,12940,12940,12940,0
20230626,175300,6464234540,12940,12940,12940,12940,0
20230626,175200,6464234540,12940,12940,12940,12940,0
20230626,175100,6464234540,12940,12940,12940,12940,0
20230626,175000,6464234540,12940,12940,12940,12940,0
20230626,174900,6464234540,12940,12940,12940,12940,0
20230626,174800,6464234540,12940,12940,12940,12940,0
20230626,174700,6464234540,12940,12940,12940,12940,0
20230626,174600,6464234540,12940,12940,12940,12940,13106
20230626,174500,6464234540,12940,12940,12940,12940,0
20230626,174400,6464234540,12940,12940,12940,12940,0
20230626,174300,6464234540,12940,12940,12940,12940,0
20230626,174200,6464234540,12940,12940,12940,12940,0
20230626,174100,6464234540,12940,12940,12940,12940,0
20230626,174000,6464234540,12940,12940,12940,12940,0
20230626,173900,6464234540,12940,12940,12940,12940,0
20230626,173800,6464234540,12940,12940,12940,12940,0
20230626,173700,6464234540,12940,12940,12940,12940,0
20230626,173600,6464234540,12940,12940,12940,12940,0
20230626,173500,6464234540,12940,12940,12940,12940,0
20230626,173400,6464234540,12940,12940,12940,12940,0
20230626,173300,6464234540,12940,12940,12940,12940,0
20230626,173200,6464234540,12940,12940,12940,12940,0
20230626,173100,6464234540,12940,12940,12940,12940,0
20230626,173000,6464234540,12940,12940,12940,12940,0
20230626,172900,6464234540,12940,12940,12940,12940,0
20230626,172800,6464234540,12940,12940,12940,12940,0
20230626,172700,6464234540,12940,12940,12940,12940,0
20230626,172600,6464234540,12940,12940,12940,12940,0
20230626,172500,6464234540,12940,12940,12940,12940,0
20230626,172400,6464234540,12940,12940,12940,12940,0
20230626,172300,6464234540,12940,12940,12940,12940,0
20230626,172200,6464234540,12940,12940,12940,12940,0
20230626,172100,6464234540,12940,12940,12940,12940,0
20230626,172000,6464234540,12940,12940,12940,12940,0
20230626,171900,6464234540,12940,12940,12940,12940,0
20230626,171800,6464234540,12940,12940,12940,12940,0
20230626,171700,6464234540,12940,12940,12940,12940,0
20230626,171600,6464234540,12940,12940,12940,12940,13106
20230626,171500,6464234540,12940,12940,12940,12940,0
20230626,171400,6464234540,12940,12940,12940,12940,0
20230626,171300,6464234540,12940,12940,12940,12940,0
20230626,171200,6464234540,12940,12940,12940,12940,0
20230626,171100,6464234540,12940,12940,12940,12940,0
20230626,171000,6464234540,12940,12940,12940,12940,0
20230626,170900,6464234540,12940,12940,12940,12940,0
20230626,170800,6464234540,12940,12940,12940,12940,0
20230626,170700,6464234540,12940,12940,12940,12940,0
20230626,170600,6464234540,12940,12940,12940,12940,0
20230626,170500,6464234540,12940,12940,12940,12940,0
20230626,170400,6464234540,12940,12940,12940,12940,0
20230626,170300,6464234540,12940,12940,12940,12940,0
20230626,170200,6464234540,12940,12940,12940,12940,0
20230626,170100,6464234540,12940,12940,12940,12940,0
20230626,170000,6464234540,12940,12940,12940,12940,0
20230626,165900,6464234540,12940,12940,12940,12940,0
20230626,165800,6464234540,12940,12940,12940,12940,0
20230626,165700,6464234540,12940,12940,12940,12940,0
20230626,165600,6464234540,12940,12940,12940,12940,0
20230626,165500,6464234540,12940,12940,12940,12940,0
20230626,165400,6464234540,12940,12940,12940,12940,0
20230626,165300,6464234540,12940,12940,12940,12940,0
20230626,165200,6464234540,12940,12940,12940,12940,0
20230626,165100,6464234540,12940,12940,12940,12940,0
20230626,165000,6464234540,12940,12940,12940,12940,0
20230626,164900,6464234540,12940,12940,12940,12940,0
20230626,164800,6464234540,12940,12940,12940,12940,0
20230626,164700,6464234540,12940,12940,12940,12940,0
20230626,164600,6464234540,12940,12940,12940,12940,13106
20230626,164500,6464234540,12940,12940,12940,12940,0
20230626,164400,6464234540,12940,12940,12940,12940,0
20230626,164300,6464234540,12940,12940,12940,12940,0
20230626,164200,6464234540,12940,12940,12940,12940,0
20230626,164100,6464234540,12940,12940,12940,12940,0
20230626,164000,6464234540,12940,12940,12940,12940,0
20230626,163900,6464234540,12940,12940,12940,12940,0
20230626,163800,6464234540,12940,12940,12940,12940,0
20230626,163700,6464234540,12940,12940,12940,12940,0
20230626,163600,6464234540,12940,12940,12940,12940,0
20230626,163500,6464234540,12940,12940,12940,12940,0
20230626,163400,6464234540,12940,12940,12940,12940,0
20230626,163300,6464234540,12940,12940,12940,12940,0
20230626,163200,6464234540,12940,12940,12940,12940,0
20230626,163100,6464234540,12940,12940,12940,12940,0
20230626,163000,6464234540,12940,12940,12940,12940,0
20230626,162900,6464234540,12940,12940,12940,12940,0
20230626,162800,6464234540,12940,12940,12940,12940,0
20230626,162700,6464234540,12940,12940,12940,12940,0
20230626,162600,6464234540,12940,12940,12940,12940,0
20230626,162500,6464234540,12940,12940,12940,12940,0
20230626,162400,6464234540,12940,12940,12940,12940,0
20230626,162300,6464234540,12940,12940,12940,12940,0
20230626,162200,6464234540,12940,12940,12940,12940,0
20230626,162100,6464234540,12940,12940,12940,12940,0
20230626,162000,6464234540,12940,12940,12940,12940,0
20230626,161900,6464234540,12940,12940,12940,12940,0
20230626,161800,6464234540,12940,12940,12940,12940,0
20230626,161700,6464234540,12940,12940,12940,12940,0
20230626,161600,6464234540,12940,12940,12940,12940,13106
20230626,161500,6464234540,12940,12940,12940,12940,0
20230626,161400,6464234540,12940,12940,12940,12940,0
20230626,161300,6464234540,12940,12940,12940,12940,0
20230626,161200,6464234540,12940,12940,12940,12940,0
20230626,161100,6464234540,12940,12940,12940,12940,0
20230626,161000,6464234540,12940,12940,12940,12940,0
20230626,160900,6464234540,12940,12940,12940,12940,0
20230626,160800,6464234540,12940,12940,12940,12940,0
20230626,160700,6464234540,12940,12940,12940,12940,0
20230626,160600,6464234540,12940,12940,12940,12940,0
20230626,160500,6464234540,12940,12940,12940,12940,0
20230626,160400,6464234540,12940,12940,12940,12940,0
20230626,160300,6464234540,12940,12940,12940,12940,0
20230626,160200,6464234540,12940,12940,12940,12940,0
20230626,160100,6464234540,12940,12940,12940,12940,0
20230626,160000,6464234540,12940,12940,12940,12940,0
20230626,155900,6464234540,12940,12940,12940,12940,0
20230626,155800,6464234540,12940,12940,12940,12940,0
20230626,155700,6464234540,12940,12940,12940,12940,0
20230626,155600,6464234540,12940,12940,12940,12940,0
20230626,155500,6464234540,12940,12940,12940,12940,0
20230626,155400,6464234540,12940,12940,12940,12940,0
20230626,155300,6464234540,12940,12940,12940,12940,0
20230626,155200,6464234540,12940,12940,12940,12940,0
20230626,155100,6464234540,12940,12940,12940,12940,0
20230626,155000,6464234540,12940,12940,12940,12940,0
20230626,154900,6464234540,12940,12940,12940,12940,0
20230626,154800,6464234540,12940,12940,12940,12940,0
20230626,154700,6464234540,12940,12940,12940,12940,0
20230626,154600,6464234540,12940,12940,12940,12940,13106
20230626,154500,6464234540,12940,12940,12940,12940,0
20230626,154400,6464234540,12940,12940,12940,12940,0
20230626,154300,6464234540,12940,12940,12940,12940,0
20230626,154200,6464234540,12940,12940,12940,12940,0
20230626,154100,6464234540,12940,12940,12940,12940,0
20230626,154000,6464234540,12940,12940,12940,12940,0
20230626,153900,6464234540,12940,12940,12940,12940,0
20230626,153800,6464234540,12940,12940,12940,12940,0
20230626,153700,6464234540,12940,12940,12940,12940,0
20230626,153600,6464234540,12940,12940,12940,12940,0
20230626,153500,6464234540,12940,12940,12940,12940,0
20230626,153400,6464234540,12940,12940,12940,12940,0
20230626,153300,6464234540,12940,12940,12940,12940,0
20230626,153200,6464234540,12940,12940,12940,12940,0
20230626,153100,6464234540,12940,12940,12940,12940,0
20230626,153000,6464234540,12940,12940,12940,12940,13106
20230626,152900,6294642900,12930,12930,12930,12930,0
20230626,152800,6294642900,12930,12930,12930,12930,0
20230626,152700,6294642900,12930,12930,12930,12930,0
20230626,152600,6294642900,12930,12930,12930,12930,0
20230626,152500,6294642900,12930,12930,12930,12930,0
20230626,152400,6294642900,12930,12930,12930,12930,0
20230626,152300,6294642900,12930,12930,12930,12930,0
20230626,152200,6294642900,12930,12930,12930,12930,0
20230626,152100,6294642900,12930,12930,12930,12930,0
20230626,152000,6294642900,12930,12930,12930,12930,0
20230626,151900,6294642900,12930,12940,12950,12930,499
20230626,151800,6288184400,12940,12920,12950,12920,2399
20230626,151700,6257170140,12930,12940,12950,12920,4071
20230626,151600,6204522910,12940,12940,12950,12930,863
20230626,151500,6193357090,12950,12930,12950,12930,2557
20230626,151400,6160269470,12930,12940,12950,12930,3194
20230626,151300,6118962570,12950,12940,12950,12940,253
20230626,151200,6115688360,12940,12940,12940,12930,1327
20230626,151100,6098517600,12940,12940,12940,12930,103
20230626,151000,6097185720,12940,12940,12940,12930,505
20230626,150900,6090652440,12930,12930,12940,12930,19
20230626,150800,6090406650,12940,12920,12940,12920,2231
20230626,150700,6061560830,12920,12930,12930,12920,648
20230626,150600,6053187300,12920,12910,12930,12910,485
20230626,150500,6046921150,12910,12910,12920,12910,1589
20230626,150400,6026396420,12910,12910,12920,12910,471
20230626,150300,6020312630,12920,12920,12920,12910,1440
20230626,150200,6001708160,12930,12930,12930,12920,469
20230626,150100,5995645490,12930,12910,12930,12910,1793
20230626,150000,5972482810,12920,12900,12920,12900,2264
20230626,145900,5943265700,12900,12910,12920,12900,1171
20230626,145800,5928158010,12900,12910,12910,12900,114
20230626,145700,5926686890,12910,12910,12910,12900,1617
20230626,145600,5905812420,12910,12910,12920,12900,2249
20230626,145500,5876784950,12900,12900,12900,12900,399
20230626,145400,5871637850,12900,12900,12900,12900,27
20230626,145300,5871289550,12900,12900,12900,12890,601
20230626,145200,5863537220,12900,12900,12910,12900,4017
20230626,145100,5811717840,12900,12910,12910,12900,1371
20230626,145000,5794031340,12910,12910,12910,12900,1590
20230626,144900,5773520060,12900,12910,12910,12900,1460
20230626,144800,5754682530,12920,12910,12920,12900,1327
20230626,144700,5737551100,12910,12900,12910,12900,157
20230626,144600,5735524350,12910,12900,12910,12900,273
20230626,144500,5732002480,12900,12900,12900,12890,1559
20230626,144400,5711896520,12900,12890,12900,12890,2815
20230626,144300,5675584950,12900,12910,12910,12890,4174
20230626,144200,5621736920,12900,12900,12910,12900,565
20230626,144100,5614443440,12900,12900,12910,12900,945
20230626,144000,5602249740,12900,12900,12910,12900,12595
20230626,143900,5439771650,12900,12910,12910,12900,3202
20230626,143800,5398447500,12910,12920,12920,12910,1438
20230626,143700,5379882850,12920,12910,12920,12910,504
20230626,143600,5373373500,12910,12910,12920,12910,1401
20230626,143500,5355282590,12910,12920,12930,12910,10292
20230626,143400,5222403930,12920,12910,12920,12910,563
20230626,143300,5215130560,12910,12920,12940,12910,5043
20230626,143200,5149976530,12930,12930,12940,12920,412
20230626,143100,5144649200,12930,12920,12930,12920,4678
20230626,143000,5084162690,12920,12920,12930,12920,34
20230626,142900,5083723130,12940,12930,12940,12930,1752
20230626,142800,5061069760,12930,12930,12930,12930,219
20230626,142700,5058238090,12930,12920,12940,12920,211
20230626,142600,5055508920,12920,12930,12930,12920,995
20230626,142500,5042644730,12930,12930,12940,12930,1041
20230626,142400,5029183600,12940,12940,12940,12930,1176
20230626,142300,5013972500,12930,12920,12940,12920,1203
20230626,142200,4998418200,12930,12930,12930,12920,1285
20230626,142100,4981805070,12930,12930,12930,12920,38
20230626,142000,4981313820,12920,12930,12930,12920,222
20230626,141900,4978445250,12920,12920,12930,12920,351
20230626,141800,4973910000,12920,12930,12930,12920,463
20230626,141700,4967927990,12930,12920,12930,12920,81
20230626,141600,4966880730,12930,12930,12930,12920,269
20230626,141500,4963402650,12930,12920,12930,12920,313
20230626,141400,4959355630,12920,12920,12930,12920,881
20230626,141300,4947964360,12920,12920,12930,12920,265
20230626,141200,4944539010,12920,12920,12920,12920,761
20230626,141100,4934706890,12920,12930,12930,12920,71
20230626,141000,4933788940,12920,12920,12930,12920,57
20230626,140900,4933052030,12920,12920,12930,12920,228
20230626,140800,4930106240,12920,12920,12930,12920,347
20230626,140700,4925622980,12930,12920,12930,12920,5456
20230626,140600,4855129030,12930,12930,12930,12920,492
20230626,140500,4848767970,12920,12930,12930,12920,412
20230626,140400,4843440870,12930,12930,12930,12930,506
20230626,140300,4836898290,12930,12930,12930,12920,561
20230626,140200,4829644630,12930,12920,12930,12920,330
20230626,140100,4825379970,12920,12940,12940,12920,1509
20230626,140000,4805868620,12940,12930,12940,12930,763
20230626,135900,4795999040,12940,12940,12940,12930,10
20230626,135800,4795869690,12930,12930,12940,12920,577
20230626,135700,4788409620,12930,12930,12930,12920,2472
20230626,135600,4756464900,12930,12930,12930,12920,1024
20230626,135500,4743234010,12920,12930,12930,12920,652
20230626,135400,4734805490,12920,12920,12930,12920,605
20230626,135300,4726985000,12930,12930,12930,12920,1109
20230626,135200,4712645850,12930,12920,12930,12920,60
20230626,135100,4711870620,12920,12920,12930,12920,143
20230626,135000,4710022720,12920,12920,12930,12920,709
20230626,134900,4700855520,12920,12920,12920,12920,831
20230626,134800,4690119000,12920,12930,12930,12920,412
20230626,134700,4684791940,12920,12930,12930,12920,299
20230626,134600,4680928710,12920,12930,12930,12920,849
20230626,134500,4669958210,12930,12940,12940,12920,742
20230626,134400,4660364180,12930,12930,12940,12930,1630
20230626,134300,4639288270,12930,12940,12940,12930,253
20230626,134200,4636015410,12930,12940,12940,12930,833
20230626,134100,4625243580,12940,12940,12940,12930,312
20230626,134000,4621206320,12940,12940,12940,12940,350
20230626,133900,4616677320,12940,12940,12940,12940,608
20230626,133800,4608809800,12950,12940,12950,12940,174
20230626,133700,4606556570,12950,12950,12950,12940,1158
20230626,133600,4591563500,12950,12950,12950,12940,21
20230626,133500,4591291570,12950,12950,12950,12940,464
20230626,133400,4585285850,12950,12940,12950,12930,574
20230626,133300,4577858370,12930,12930,12930,12930,5
20230626,133200,4577793720,12930,12930,12940,12930,328
20230626,133100,4573549480,12930,12940,12940,12930,107
20230626,133000,4572165270,12940,12930,12940,12930,581
20230626,132900,4564647160,12940,12940,12940,12930,1297
20230626,132800,4547864040,12940,12940,12940,12930,770
20230626,132700,4537901040,12940,12930,12940,12930,114
20230626,132600,4536425970,12920,12930,12930,12920,699
20230626,132500,4527387960,12930,12930,12930,12930,7
20230626,132400,4527297450,12940,12930,12940,12920,961
20230626,132300,4514871730,12930,12910,12930,12910,41
20230626,132200,4514342020,12910,12930,12940,12910,129
20230626,132100,4512674750,12910,12930,12940,12910,3103
20230626,132000,4472595890,12930,12920,12930,12920,3394
20230626,131900,4428737230,12920,12920,12930,12920,96
20230626,131800,4427496900,12920,12930,12930,12920,1449
20230626,131700,4408770040,12930,12940,12940,12930,2111
20230626,131600,4381466150,12940,12950,12950,12940,948
20230626,131500,4369190620,12950,12940,12950,12940,37
20230626,131400,4368711520,12950,12940,12950,12940,1209
20230626,131300,4353067050,12950,12950,12950,12940,343
20230626,131200,4348627150,12940,12950,12950,12940,140
20230626,131100,4346815340,12950,12950,12950,12940,126
20230626,131000,4345184180,12940,12950,12950,12940,182
20230626,130900,4342828280,12950,12950,12950,12940,1021
20230626,130800,4329613410,12950,12970,12970,12950,5352
20230626,130700,4260301300,12960,12970,12970,12960,644
20230626,130600,4251953870,12970,12960,12970,12950,210
20230626,130500,4249233170,12960,12960,12960,12950,304
20230626,130400,4245295330,12960,12960,12970,12950,1364
20230626,130300,4227618870,12960,12960,12970,12960,1028
20230626,130200,4214295960,12960,12960,12960,12960,201
20230626,130100,4211691000,12960,12970,12970,12960,625
20230626,130000,4203589000,12970,12970,12970,12970,235
20230626,125900,4200541050,12970,12960,12970,12960,925
20230626,125800,4188552580,12960,12960,12960,12950,148
20230626,125700,4186634530,12960,12950,12960,12940,278
20230626,125600,4183031770,12960,12950,12960,12950,315
20230626,125500,4178952210,12940,12930,12950,12930,433
20230626,125400,4173350050,12930,12940,12940,12930,568
20230626,125300,4166004630,12940,12940,12950,12940,663
20230626,125200,4157425020,12940,12940,12950,12930,1139
20230626,125100,4142696470,12940,12940,12940,12940,316
20230626,125000,4138607430,12940,12940,12940,12930,585
20230626,124900,4131037610,12940,12930,12940,12930,1611
20230626,124800,4110195320,12930,12940,12940,12930,633
20230626,124700,4102004460,12940,12950,12960,12930,2477
20230626,124600,4069953640,12950,12950,12960,12950,727
20230626,124500,4060537420,12950,12940,12950,12940,92
20230626,124400,4059346120,12940,12950,12950,12940,296
20230626,124300,4055515170,12950,12960,12960,12950,276
20230626,124200,4051939830,12950,12950,12950,12950,556
20230626,124100,4044739630,12950,12960,12960,12950,170
20230626,124000,4042536630,12950,12940,12950,12940,812
20230626,123900,4032024320,12940,12930,12940,12920,4288
20230626,123800,3976579960,12930,12920,12930,12920,980
20230626,123700,3963916560,12920,12950,12980,12910,11005
20230626,123600,3821650110,12960,12980,12980,12960,5448
20230626,123500,3750983870,12990,13020,13020,12990,4524
20230626,123400,3692183510,13020,13020,13020,13020,171
20230626,123300,3689957090,13020,13020,13020,13010,363
20230626,123200,3685234070,13020,13020,13020,13010,140
20230626,123100,3683411320,13020,13020,13020,13020,39
20230626,123000,3682903540,13020,13020,13020,13020,64
20230626,122900,3682070260,13020,13010,13020,13010,1374
20230626,122800,3664182010,13010,13020,13020,13010,151
20230626,122700,3662217450,13020,13020,13020,13020,89
20230626,122600,3661058670,13020,13020,13020,13010,665
20230626,122500,3652401170,13020,13010,13020,13010,1278
20230626,122400,3635774120,13010,13010,13010,13010,1207
20230626,122300,3620071050,13010,13010,13010,13010,24
20230626,122200,3619758810,13010,13000,13010,13000,246
20230626,122100,3616560610,13000,13000,13000,13000,356
20230626,122000,3611932610,13000,13000,13000,13000,111
20230626,121900,3610489610,13000,13010,13010,13000,167
20230626,121800,3608318580,13000,13010,13010,13000,1612
20230626,121700,3587362370,13010,13010,13010,13000,53
20230626,121600,3586673340,13000,13000,13000,13000,496
20230626,121500,3580225340,13000,13010,13010,13000,969
20230626,121400,3567628330,13010,13000,13010,13000,316
20230626,121300,3563519200,13000,13010,13010,13000,209
20230626,121200,3560800120,13010,13010,13010,13010,8
20230626,121100,3560696040,13010,13010,13010,13000,493
20230626,121000,3554286800,13010,13010,13010,13010,910
20230626,120900,3542447700,13010,13010,13010,13010,21
20230626,120800,3542174490,13010,13010,13010,13010,124
20230626,120700,3540561250,13010,13010,13010,13010,224
20230626,120600,3537647010,13010,13000,13010,13000,98
20230626,120500,3536372430,13000,13000,13000,13000,159
20230626,120400,3534305430,13000,13000,13010,13000,591
20230626,120300,3526622250,13010,13010,13010,13010,91
20230626,120200,3525438340,13010,13000,13010,13000,224
20230626,120100,3522526280,13000,13000,13000,13000,234
20230626,120000,3519484280,13000,13010,13010,13000,1078
20230626,115900,3505469500,13000,13010,13010,13000,657
20230626,115800,3496927710,13010,13000,13010,13000,723
20230626,115700,3487528700,13010,13010,13010,13010,0
20230626,115600,3487528700,13010,13000,13010,13000,199
20230626,115500,3484940680,13010,13010,13010,13010,111
20230626,115400,3483496570,13010,13010,13010,13010,126
20230626,115300,3481857310,13010,13000,13010,12990,3046
20230626,115200,3442276380,13010,13000,13010,13000,1085
20230626,115100,3428170860,13000,13000,13010,13000,460
20230626,115000,3422190760,13000,13000,13000,13000,685
20230626,114900,3413285760,13000,13010,13010,13000,46
20230626,114800,3412687700,13010,13000,13010,13000,799
20230626,114700,3402299640,13000,13000,13000,13000,105
20230626,114600,3400934640,12990,12990,13010,12990,1423
20230626,114500,3382449650,12990,12990,12990,12990,10
20230626,114400,3382319750,13000,13000,13000,13000,944
20230626,114300,3370047750,13000,13000,13000,12990,791
20230626,114200,3359764940,13000,13000,13010,13000,1234
20230626,114100,3343722840,13000,13000,13000,13000,0
20230626,114000,3343722840,13000,13000,13010,13000,827
20230626,113900,3332971800,13010,13010,13010,13010,86
20230626,113800,3331852940,13020,13000,13020,13000,252
20230626,113700,3328576860,13000,13010,13010,13000,1150
20230626,113600,3313616770,13000,13000,13000,12990,55
20230626,113500,3312901810,13010,12980,13010,12980,2917
20230626,113400,3275009930,12980,13000,13000,12980,1154
20230626,113300,3260019470,13000,13000,13010,12990,996
20230626,113200,3247075580,13000,13020,13020,13000,499
20230626,113100,3240588090,13000,13010,13020,13000,5053
20230626,113000,3174876840,13020,13020,13020,13020,130
20230626,112900,3173184240,13020,13020,13030,13010,771
20230626,112800,3163146780,13020,13020,13020,13020,50
20230626,112700,3162495780,13020,13020,13020,13020,30
20230626,112600,3162105180,13030,13030,13030,13030,57
20230626,112500,3161362470,13020,13020,13020,13020,33
20230626,112400,3160932810,13020,13030,13040,13020,1286
20230626,112300,3144181230,13020,13040,13040,13020,1205
20230626,112200,3128481960,13040,13030,13040,13030,179
20230626,112100,3126148080,13040,13050,13050,13040,463
20230626,112000,3120110380,13050,13040,13050,13040,41
20230626,111900,3119575630,13050,13050,13050,13050,28
20230626,111800,3119210230,13060,13060,13060,13050,1235
20230626,111700,3103088250,13060,13060,13070,13060,419
20230626,111600,3097615710,13070,13060,13070,13060,1872
20230626,111500,3073163850,13060,13060,13060,13060,14
20230626,111400,3072981010,13060,13060,13060,13060,137
20230626,111300,3071191790,13060,13060,13060,13060,20
20230626,111200,3070930590,13060,13050,13060,13050,425
20230626,111100,3065381100,13050,13050,13050,13050,467
20230626,111000,3059286750,13060,13070,13070,13060,35
20230626,110900,3058829640,13040,13040,13040,13040,215
20230626,110800,3056026040,13040,13050,13050,13040,134
20230626,110700,3054277530,13080,13070,13080,13050,933
20230626,110600,3042092960,13070,13080,13080,13070,2426
20230626,110500,3010367990,13080,13070,13080,13070,2258
20230626,110400,2980855120,13070,13070,13070,13070,419
20230626,110300,2975378790,13070,13060,13070,13060,286
20230626,110200,2971643340,13060,13070,13070,13060,506
20230626,110100,2965034730,13070,13070,13070,13060,1082
20230626,110000,2950898340,13080,13030,13080,13030,15000
20230626,105900,2755169030,13030,13030,13030,13030,132
20230626,105800,2753449070,13030,13030,13030,13030,297
20230626,105700,2749579160,13040,13030,13040,13030,165
20230626,105600,2747428700,13030,13030,13030,13030,153
20230626,105500,2745435110,13030,13030,13030,13030,578
20230626,105400,2737903770,13030,13040,13040,13020,806
20230626,105300,2727402980,13040,13040,13040,13040,286
20230626,105200,2723673540,13040,13040,13040,13030,305
20230626,105100,2719697340,13040,13030,13040,13030,647
20230626,105000,2711266040,13030,13030,13050,13020,781
20230626,104900,2701085740,13030,13030,13050,13020,1099
20230626,104800,2686752380,13030,13020,13050,13020,5462
20230626,104700,2615566060,13010,13010,13020,13000,2511
20230626,104600,2582898550,13000,13010,13010,13000,2834
20230626,104500,2546056430,13010,13020,13020,13000,107
20230626,104400,2544664360,13020,13010,13020,13010,804
20230626,104300,2534204080,13000,13010,13010,13000,57
20230626,104200,2533463040,13010,13000,13010,13000,450
20230626,104100,2527610750,13000,13000,13010,13000,19
20230626,104000,2527363650,13010,13010,13010,13010,21
20230626,103900,2527090440,12990,13000,13000,12990,735
20230626,103800,2517536450,13000,13000,13000,12990,4931
20230626,103700,2453455420,13010,13000,13010,13000,89
20230626,103600,2452297630,13000,13010,13010,13000,104
20230626,103500,2450945110,13010,13010,13010,13000,176
20230626,103400,2448656140,13010,13000,13010,13000,360
20230626,103300,2443973070,13010,13010,13010,13000,358
20230626,103200,2439316950,13010,13010,13010,13010,119
20230626,103100,2437768760,13010,13020,13020,13000,4077
20230626,103000,2384731950,13020,13020,13030,13020,431
20230626,102900,2379119330,13030,13030,13030,13030,52
20230626,102800,2378441770,13030,13020,13030,13020,398
20230626,102700,2373257830,13030,13030,13030,13030,265
20230626,102600,2369804880,13030,13020,13030,13020,473
20230626,102500,2363646020,13030,13020,13030,13020,428
20230626,102400,2358073200,13030,13020,13030,13010,1514
20230626,102300,2338359030,13020,13030,13030,13010,3540
20230626,102200,2292268620,13030,13030,13030,13030,27
20230626,102100,2291916810,13030,13040,13040,13020,3072
20230626,102000,2251888640,13040,13030,13040,13030,881
20230626,101900,2240408880,13030,13020,13030,13020,1663
20230626,101800,2218752290,13010,13010,13010,13000,720
20230626,101700,2209385590,13010,13010,13010,13000,645
20230626,101600,2200995340,13010,13010,13010,13000,1499
20230626,101500,2181499350,13000,13000,13000,13000,785
20230626,101400,2171294350,13010,13010,13010,13010,76
20230626,101300,2170305590,13010,13010,13010,13010,403
20230626,101200,2165062560,13020,13020,13020,13010,2026
20230626,101100,2138702430,13020,13020,13020,13010,632
20230626,101000,2130477690,13020,13010,13030,13010,2174
20230626,100900,2102172510,13010,13010,13030,13010,1844
20230626,100800,2078180850,13020,13010,13020,13010,354
20230626,100700,2073572320,13010,13020,13020,13010,457
20230626,100600,2067623830,13020,13010,13030,13010,2827
20230626,100500,2030820270,13020,13020,13020,13010,330
20230626,100400,2026526680,13020,13020,13020,13010,41
20230626,100300,2025993160,13020,13010,13020,13010,712
20230626,100200,2016729830,13010,13020,13020,13010,1349
20230626,100100,1999169890,13020,13010,13020,13010,239
20230626,100000,1996060410,13010,13020,13020,13010,612
20230626,095900,1988097350,13020,13010,13020,13010,132
20230626,095800,1986379780,13020,13030,13030,13010,63
20230626,095700,1985559710,13020,13040,13040,13020,811
20230626,095600,1974990200,13040,13020,13040,13020,922
20230626,095500,1962982510,13020,13030,13030,13020,151
20230626,095400,1961016420,13020,13030,13040,13020,2052
20230626,095300,1934278860,13040,13050,13060,13040,1795
20230626,095200,1910857840,13050,13060,13060,13050,817
20230626,095100,1900188620,13060,13040,13060,13040,1551
20230626,095000,1879952290,13050,13040,13050,13030,1030
20230626,094900,1866517660,13050,13060,13060,13000,1138
20230626,094800,1851703300,13060,13050,13060,13050,1285
20230626,094700,1834929870,13050,13040,13050,13040,683
20230626,094600,1826019060,13050,12990,13050,12980,6444
20230626,094500,1742216170,12980,12970,12990,12970,1219
20230626,094400,1726394630,12970,12990,12990,12970,757
20230626,094300,1716565590,12990,12980,12990,12980,475
20230626,094200,1710398950,12990,12950,13000,12950,6181
20230626,094100,1630289330,12950,12950,12950,12940,2235
20230626,094000,1601350400,12950,12920,12950,12920,3266
20230626,093900,1559117420,12920,12930,12940,12920,1580
20230626,093800,1538689910,12930,12950,12970,12930,420
20230626,093700,1533254110,12940,12960,12960,12930,3846
20230626,093600,1483450050,12960,12960,12960,12950,1026
20230626,093500,1470154870,12960,12970,12980,12950,1464
20230626,093400,1451175710,12970,12990,13000,12970,1054
20230626,093300,1437495470,13000,12990,13000,12980,1900
20230626,093200,1412804710,13000,13000,13000,12990,4649
20230626,093100,1352380200,13000,13000,13000,12990,1251
20230626,093000,1336117620,13000,12990,13000,12990,3095
20230626,092900,1295885870,12990,13000,13000,12980,2362
20230626,092800,1265193630,13000,13000,13000,12990,2830
20230626,092700,1228409900,13000,12980,13000,12970,1632
20230626,092600,1207208430,12980,12970,12990,12940,3857
20230626,092500,1157193310,12980,12980,12990,12980,1167
20230626,092400,1142039910,12990,12950,12990,12950,2013
20230626,092300,1115922160,12940,12950,12950,12940,473
20230626,092200,1109798110,12950,12930,12950,12930,1582
20230626,092100,1089335800,12930,12930,12930,12920,923
20230626,092000,1077402940,12920,12930,12930,12910,708
20230626,091900,1068256000,12920,12920,12930,12870,612
20230626,091800,1060352230,12920,12900,12930,12850,3969
20230626,091700,1009144450,12890,12890,12900,12850,687
20230626,091600,1000298360,12900,12870,12900,12840,4134
20230626,091500,947058130,12870,12830,12880,12830,5275
20230626,091400,879255290,12830,12840,12840,12820,5436
20230626,091300,809516040,12840,12840,12840,12830,6385
20230626,091200,727550820,12840,12860,12860,12840,3097
20230626,091100,687751350,12860,12860,12870,12850,2657
20230626,091000,653578040,12860,12860,12870,12860,1019
20230626,090900,640470830,12860,12880,12880,12860,2085
20230626,090800,613643050,12880,12880,12880,12870,1541
20230626,090700,593797970,12880,12860,12880,12860,3321
20230626,090600,551075240,12860,12840,12880,12830,3582
20230626,090500,505055030,12830,12900,12910,12830,9014
20230626,090400,389126400,12910,12900,12930,12900,3496
20230626,090300,343989640,12900,12910,12930,12900,4433
20230626,090200,286733550,12910,12930,12930,12910,2730
20230626,090100,251458080,12920,12910,12970,12910,2211
20230626,090000,222875100,12920,13000,13000,12920,17169