KissMeData/220180/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201900,671974605,3905,3905,3905,3905,2447
20230626,201800,671974605,3905,3905,3905,3905,0
20230626,201700,671974605,3905,3905,3905,3905,0
20230626,201600,671974605,3905,3905,3905,3905,0
20230626,201500,671974605,3905,3905,3905,3905,0
20230626,201400,671974605,3905,3905,3905,3905,0
20230626,201300,671974605,3905,3905,3905,3905,0
20230626,201200,671974605,3905,3905,3905,3905,0
20230626,201100,671974605,3905,3905,3905,3905,0
20230626,201000,671974605,3905,3905,3905,3905,0
20230626,200900,671974605,3905,3905,3905,3905,0
20230626,200800,671974605,3905,3905,3905,3905,0
20230626,200700,671974605,3905,3905,3905,3905,0
20230626,200600,671974605,3905,3905,3905,3905,0
20230626,200500,671974605,3905,3905,3905,3905,0
20230626,200400,671974605,3905,3905,3905,3905,0
20230626,200300,671974605,3905,3905,3905,3905,0
20230626,200200,671974605,3905,3905,3905,3905,0
20230626,200100,671974605,3905,3905,3905,3905,0
20230626,200000,671974605,3905,3905,3905,3905,0
20230626,195900,671974605,3905,3905,3905,3905,0
20230626,195800,671974605,3905,3905,3905,3905,0
20230626,195700,671974605,3905,3905,3905,3905,0
20230626,195600,671974605,3905,3905,3905,3905,0
20230626,195500,671974605,3905,3905,3905,3905,0
20230626,195400,671974605,3905,3905,3905,3905,0
20230626,195300,671974605,3905,3905,3905,3905,0
20230626,195200,671974605,3905,3905,3905,3905,0
20230626,195100,671974605,3905,3905,3905,3905,0
20230626,195000,671974605,3905,3905,3905,3905,0
20230626,194900,671974605,3905,3905,3905,3905,2447
20230626,194800,671974605,3905,3905,3905,3905,0
20230626,194700,671974605,3905,3905,3905,3905,0
20230626,194600,671974605,3905,3905,3905,3905,0
20230626,194500,671974605,3905,3905,3905,3905,0
20230626,194400,671974605,3905,3905,3905,3905,0
20230626,194300,671974605,3905,3905,3905,3905,0
20230626,194200,671974605,3905,3905,3905,3905,0
20230626,194100,671974605,3905,3905,3905,3905,0
20230626,194000,671974605,3905,3905,3905,3905,0
20230626,193900,671974605,3905,3905,3905,3905,0
20230626,193800,671974605,3905,3905,3905,3905,0
20230626,193700,671974605,3905,3905,3905,3905,0
20230626,193600,671974605,3905,3905,3905,3905,0
20230626,193500,671974605,3905,3905,3905,3905,0
20230626,193400,671974605,3905,3905,3905,3905,0
20230626,193300,671974605,3905,3905,3905,3905,0
20230626,193200,671974605,3905,3905,3905,3905,0
20230626,193100,671974605,3905,3905,3905,3905,0
20230626,193000,671974605,3905,3905,3905,3905,0
20230626,192900,671974605,3905,3905,3905,3905,0
20230626,192800,671974605,3905,3905,3905,3905,0
20230626,192700,671974605,3905,3905,3905,3905,0
20230626,192600,671974605,3905,3905,3905,3905,0
20230626,192500,671974605,3905,3905,3905,3905,0
20230626,192400,671974605,3905,3905,3905,3905,0
20230626,192300,671974605,3905,3905,3905,3905,0
20230626,192200,671974605,3905,3905,3905,3905,0
20230626,192100,671974605,3905,3905,3905,3905,0
20230626,192000,671974605,3905,3905,3905,3905,0
20230626,191900,671974605,3905,3905,3905,3905,2447
20230626,191800,671974605,3905,3905,3905,3905,0
20230626,191700,671974605,3905,3905,3905,3905,0
20230626,191600,671974605,3905,3905,3905,3905,0
20230626,191500,671974605,3905,3905,3905,3905,0
20230626,191400,671974605,3905,3905,3905,3905,0
20230626,191300,671974605,3905,3905,3905,3905,0
20230626,191200,671974605,3905,3905,3905,3905,0
20230626,191100,671974605,3905,3905,3905,3905,0
20230626,191000,671974605,3905,3905,3905,3905,0
20230626,190900,671974605,3905,3905,3905,3905,0
20230626,190800,671974605,3905,3905,3905,3905,0
20230626,190700,671974605,3905,3905,3905,3905,0
20230626,190600,671974605,3905,3905,3905,3905,0
20230626,190500,671974605,3905,3905,3905,3905,0
20230626,190400,671974605,3905,3905,3905,3905,0
20230626,190300,671974605,3905,3905,3905,3905,0
20230626,190200,671974605,3905,3905,3905,3905,0
20230626,190100,671974605,3905,3905,3905,3905,0
20230626,190000,671974605,3905,3905,3905,3905,0
20230626,185900,671974605,3905,3905,3905,3905,0
20230626,185800,671974605,3905,3905,3905,3905,0
20230626,185700,671974605,3905,3905,3905,3905,0
20230626,185600,671974605,3905,3905,3905,3905,0
20230626,185500,671974605,3905,3905,3905,3905,0
20230626,185400,671974605,3905,3905,3905,3905,0
20230626,185300,671974605,3905,3905,3905,3905,0
20230626,185200,671974605,3905,3905,3905,3905,0
20230626,185100,671974605,3905,3905,3905,3905,0
20230626,185000,671974605,3905,3905,3905,3905,0
20230626,184900,671974605,3905,3905,3905,3905,2447
20230626,184800,671974605,3905,3905,3905,3905,0
20230626,184700,671974605,3905,3905,3905,3905,0
20230626,184600,671974605,3905,3905,3905,3905,0
20230626,184500,671974605,3905,3905,3905,3905,0
20230626,184400,671974605,3905,3905,3905,3905,0
20230626,184300,671974605,3905,3905,3905,3905,0
20230626,184200,671974605,3905,3905,3905,3905,0
20230626,184100,671974605,3905,3905,3905,3905,0
20230626,184000,671974605,3905,3905,3905,3905,0
20230626,183900,671974605,3905,3905,3905,3905,0
20230626,183800,671974605,3905,3905,3905,3905,0
20230626,183700,671974605,3905,3905,3905,3905,0
20230626,183600,671974605,3905,3905,3905,3905,0
20230626,183500,671974605,3905,3905,3905,3905,0
20230626,183400,671974605,3905,3905,3905,3905,0
20230626,183300,671974605,3905,3905,3905,3905,0
20230626,183200,671974605,3905,3905,3905,3905,0
20230626,183100,671974605,3905,3905,3905,3905,0
20230626,183000,671974605,3905,3905,3905,3905,0
20230626,182900,671974605,3905,3905,3905,3905,0
20230626,182800,671974605,3905,3905,3905,3905,0
20230626,182700,671974605,3905,3905,3905,3905,0
20230626,182600,671974605,3905,3905,3905,3905,0
20230626,182500,671974605,3905,3905,3905,3905,0
20230626,182400,671974605,3905,3905,3905,3905,0
20230626,182300,671974605,3905,3905,3905,3905,0
20230626,182200,671974605,3905,3905,3905,3905,0
20230626,182100,671974605,3905,3905,3905,3905,0
20230626,182000,671974605,3905,3905,3905,3905,0
20230626,181900,671974605,3905,3905,3905,3905,2447
20230626,181800,671974605,3905,3905,3905,3905,0
20230626,181700,671974605,3905,3905,3905,3905,0
20230626,181600,671974605,3905,3905,3905,3905,0
20230626,181500,671974605,3905,3905,3905,3905,0
20230626,181400,671974605,3905,3905,3905,3905,0
20230626,181300,671974605,3905,3905,3905,3905,0
20230626,181200,671974605,3905,3905,3905,3905,0
20230626,181100,671974605,3905,3905,3905,3905,0
20230626,181000,671974605,3905,3905,3905,3905,0
20230626,180900,671974605,3905,3905,3905,3905,0
20230626,180800,671974605,3905,3905,3905,3905,0
20230626,180700,671974605,3905,3905,3905,3905,0
20230626,180600,671974605,3905,3905,3905,3905,0
20230626,180500,671974605,3905,3905,3905,3905,0
20230626,180400,671974605,3905,3905,3905,3905,0
20230626,180300,671974605,3905,3905,3905,3905,0
20230626,180200,671974605,3905,3905,3905,3905,0
20230626,180100,671974605,3905,3905,3905,3905,0
20230626,180000,671974605,3905,3905,3905,3905,0
20230626,175900,671974605,3905,3905,3905,3905,0
20230626,175800,671974605,3905,3905,3905,3905,0
20230626,175700,671974605,3905,3905,3905,3905,0
20230626,175600,671974605,3905,3905,3905,3905,0
20230626,175500,671974605,3905,3905,3905,3905,0
20230626,175400,671974605,3905,3905,3905,3905,0
20230626,175300,671974605,3905,3905,3905,3905,0
20230626,175200,671974605,3905,3905,3905,3905,0
20230626,175100,671974605,3905,3905,3905,3905,0
20230626,175000,671974605,3905,3905,3905,3905,0
20230626,174900,671974605,3905,3905,3905,3905,2447
20230626,174800,671974605,3905,3905,3905,3905,0
20230626,174700,671974605,3905,3905,3905,3905,0
20230626,174600,671974605,3905,3905,3905,3905,0
20230626,174500,671974605,3905,3905,3905,3905,0
20230626,174400,671974605,3905,3905,3905,3905,0
20230626,174300,671974605,3905,3905,3905,3905,0
20230626,174200,671974605,3905,3905,3905,3905,0
20230626,174100,671974605,3905,3905,3905,3905,0
20230626,174000,671974605,3905,3905,3905,3905,0
20230626,173900,671974605,3905,3905,3905,3905,0
20230626,173800,671974605,3905,3905,3905,3905,0
20230626,173700,671974605,3905,3905,3905,3905,0
20230626,173600,671974605,3905,3905,3905,3905,0
20230626,173500,671974605,3905,3905,3905,3905,0
20230626,173400,671974605,3905,3905,3905,3905,0
20230626,173300,671974605,3905,3905,3905,3905,0
20230626,173200,671974605,3905,3905,3905,3905,0
20230626,173100,671974605,3905,3905,3905,3905,0
20230626,173000,671974605,3905,3905,3905,3905,0
20230626,172900,671974605,3905,3905,3905,3905,0
20230626,172800,671974605,3905,3905,3905,3905,0
20230626,172700,671974605,3905,3905,3905,3905,0
20230626,172600,671974605,3905,3905,3905,3905,0
20230626,172500,671974605,3905,3905,3905,3905,0
20230626,172400,671974605,3905,3905,3905,3905,0
20230626,172300,671974605,3905,3905,3905,3905,0
20230626,172200,671974605,3905,3905,3905,3905,0
20230626,172100,671974605,3905,3905,3905,3905,0
20230626,172000,671974605,3905,3905,3905,3905,0
20230626,171900,671974605,3905,3905,3905,3905,2447
20230626,171800,671974605,3905,3905,3905,3905,0
20230626,171700,671974605,3905,3905,3905,3905,0
20230626,171600,671974605,3905,3905,3905,3905,0
20230626,171500,671974605,3905,3905,3905,3905,0
20230626,171400,671974605,3905,3905,3905,3905,0
20230626,171300,671974605,3905,3905,3905,3905,0
20230626,171200,671974605,3905,3905,3905,3905,0
20230626,171100,671974605,3905,3905,3905,3905,0
20230626,171000,671974605,3905,3905,3905,3905,0
20230626,170900,671974605,3905,3905,3905,3905,0
20230626,170800,671974605,3905,3905,3905,3905,0
20230626,170700,671974605,3905,3905,3905,3905,0
20230626,170600,671974605,3905,3905,3905,3905,0
20230626,170500,671974605,3905,3905,3905,3905,0
20230626,170400,671974605,3905,3905,3905,3905,0
20230626,170300,671974605,3905,3905,3905,3905,0
20230626,170200,671974605,3905,3905,3905,3905,0
20230626,170100,671974605,3905,3905,3905,3905,0
20230626,170000,671974605,3905,3905,3905,3905,0
20230626,165900,671974605,3905,3905,3905,3905,0
20230626,165800,671974605,3905,3905,3905,3905,0
20230626,165700,671974605,3905,3905,3905,3905,0
20230626,165600,671974605,3905,3905,3905,3905,0
20230626,165500,671974605,3905,3905,3905,3905,0
20230626,165400,671974605,3905,3905,3905,3905,0
20230626,165300,671974605,3905,3905,3905,3905,0
20230626,165200,671974605,3905,3905,3905,3905,0
20230626,165100,671974605,3905,3905,3905,3905,0
20230626,165000,671974605,3905,3905,3905,3905,0
20230626,164900,671974605,3905,3905,3905,3905,2447
20230626,164800,671974605,3905,3905,3905,3905,0
20230626,164700,671974605,3905,3905,3905,3905,0
20230626,164600,671974605,3905,3905,3905,3905,0
20230626,164500,671974605,3905,3905,3905,3905,0
20230626,164400,671974605,3905,3905,3905,3905,0
20230626,164300,671974605,3905,3905,3905,3905,0
20230626,164200,671974605,3905,3905,3905,3905,0
20230626,164100,671974605,3905,3905,3905,3905,0
20230626,164000,671974605,3905,3905,3905,3905,0
20230626,163900,671974605,3905,3905,3905,3905,0
20230626,163800,671974605,3905,3905,3905,3905,0
20230626,163700,671974605,3905,3905,3905,3905,0
20230626,163600,671974605,3905,3905,3905,3905,0
20230626,163500,671974605,3905,3905,3905,3905,0
20230626,163400,671974605,3905,3905,3905,3905,0
20230626,163300,671974605,3905,3905,3905,3905,0
20230626,163200,671974605,3905,3905,3905,3905,0
20230626,163100,671974605,3905,3905,3905,3905,0
20230626,163000,671974605,3905,3905,3905,3905,0
20230626,162900,671974605,3905,3905,3905,3905,0
20230626,162800,671974605,3905,3905,3905,3905,0
20230626,162700,671974605,3905,3905,3905,3905,0
20230626,162600,671974605,3905,3905,3905,3905,0
20230626,162500,671974605,3905,3905,3905,3905,0
20230626,162400,671974605,3905,3905,3905,3905,0
20230626,162300,671974605,3905,3905,3905,3905,0
20230626,162200,671974605,3905,3905,3905,3905,0
20230626,162100,671974605,3905,3905,3905,3905,0
20230626,162000,671974605,3905,3905,3905,3905,0
20230626,161900,671974605,3905,3905,3905,3905,2447
20230626,161800,671974605,3905,3905,3905,3905,0
20230626,161700,671974605,3905,3905,3905,3905,0
20230626,161600,671974605,3905,3905,3905,3905,0
20230626,161500,671974605,3905,3905,3905,3905,0
20230626,161400,671974605,3905,3905,3905,3905,0
20230626,161300,671974605,3905,3905,3905,3905,0
20230626,161200,671974605,3905,3905,3905,3905,0
20230626,161100,671974605,3905,3905,3905,3905,0
20230626,161000,671974605,3905,3905,3905,3905,0
20230626,160900,671974605,3905,3905,3905,3905,0
20230626,160800,671974605,3905,3905,3905,3905,0
20230626,160700,671974605,3905,3905,3905,3905,0
20230626,160600,671974605,3905,3905,3905,3905,0
20230626,160500,671974605,3905,3905,3905,3905,0
20230626,160400,671974605,3905,3905,3905,3905,0
20230626,160300,671974605,3905,3905,3905,3905,0
20230626,160200,671974605,3905,3905,3905,3905,0
20230626,160100,671974605,3905,3905,3905,3905,0
20230626,160000,671974605,3905,3905,3905,3905,0
20230626,155900,671974605,3905,3905,3905,3905,0
20230626,155800,671974605,3905,3905,3905,3905,0
20230626,155700,671974605,3905,3905,3905,3905,0
20230626,155600,671974605,3905,3905,3905,3905,0
20230626,155500,671974605,3905,3905,3905,3905,0
20230626,155400,671974605,3905,3905,3905,3905,0
20230626,155300,671974605,3905,3905,3905,3905,0
20230626,155200,671974605,3905,3905,3905,3905,0
20230626,155100,671974605,3905,3905,3905,3905,0
20230626,155000,671974605,3905,3905,3905,3905,0
20230626,154900,671974605,3905,3905,3905,3905,2447
20230626,154800,671974605,3905,3905,3905,3905,0
20230626,154700,671974605,3905,3905,3905,3905,0
20230626,154600,671974605,3905,3905,3905,3905,0
20230626,154500,671974605,3905,3905,3905,3905,0
20230626,154400,671974605,3905,3905,3905,3905,0
20230626,154300,671974605,3905,3905,3905,3905,0
20230626,154200,671974605,3905,3905,3905,3905,0
20230626,154100,671974605,3905,3905,3905,3905,0
20230626,154000,671974605,3905,3905,3905,3905,0
20230626,153900,671974605,3905,3905,3905,3905,0
20230626,153800,671974605,3905,3905,3905,3905,0
20230626,153700,671974605,3905,3905,3905,3905,0
20230626,153600,671974605,3905,3905,3905,3905,0
20230626,153500,671974605,3905,3905,3905,3905,0
20230626,153400,671974605,3905,3905,3905,3905,0
20230626,153300,671974605,3905,3905,3905,3905,0
20230626,153200,671974605,3905,3905,3905,3905,0
20230626,153100,671974605,3905,3905,3905,3905,0
20230626,153000,671974605,3905,3905,3905,3905,2447
20230626,152900,662419070,3920,3920,3920,3920,0
20230626,152800,662419070,3920,3920,3920,3920,0
20230626,152700,662419070,3920,3920,3920,3920,0
20230626,152600,662419070,3920,3920,3920,3920,0
20230626,152500,662419070,3920,3920,3920,3920,0
20230626,152400,662419070,3920,3920,3920,3920,0
20230626,152300,662419070,3920,3920,3920,3920,0
20230626,152200,662419070,3920,3920,3920,3920,0
20230626,152100,662419070,3920,3920,3920,3920,0
20230626,152000,662419070,3920,3920,3920,3920,0
20230626,151900,662419070,3920,3910,3920,3910,2496
20230626,151800,652651850,3910,3910,3910,3910,793
20230626,151700,649551220,3910,3910,3910,3910,709
20230626,151600,646779030,3910,3900,3910,3900,435
20230626,151500,645079025,3905,3905,3905,3905,679
20230626,151400,642427530,3905,3905,3905,3895,743
20230626,151300,639526125,3905,3900,3905,3900,1397
20230626,151200,634076475,3900,3900,3900,3890,749
20230626,151100,631156035,3900,3900,3900,3885,2414
20230626,151000,621759365,3900,3900,3905,3900,488
20230626,150900,619855600,3905,3895,3905,3895,59
20230626,150800,619625215,3905,3905,3905,3905,54
20230626,150700,619414345,3905,3895,3905,3890,1937
20230626,150600,611874175,3905,3905,3905,3905,122
20230626,150500,611397765,3905,3905,3905,3905,54
20230626,150400,611186895,3895,3905,3905,3895,356
20230626,150300,609798820,3905,3905,3905,3905,112
20230626,150200,609361460,3905,3905,3905,3905,178
20230626,150100,608666370,3905,3905,3905,3905,112
20230626,150000,608229010,3905,3905,3905,3905,158
20230626,145900,607612020,3910,3900,3910,3895,1690
20230626,145800,601026925,3895,3905,3905,3895,476
20230626,145700,599169350,3905,3905,3905,3905,58
20230626,145600,598942860,3905,3900,3905,3900,62
20230626,145500,598700790,3905,3905,3905,3905,3
20230626,145400,598689075,3905,3915,3915,3905,115
20230626,145300,598239290,3915,3910,3915,3910,2555
20230626,145200,588247190,3905,3905,3905,3905,211
20230626,145100,587423235,3910,3910,3910,3910,0
20230626,145000,587423235,3910,3910,3910,3910,108
20230626,144900,587000955,3910,3910,3910,3910,101
20230626,144800,586606045,3895,3900,3900,3895,320
20230626,144700,585359060,3910,3910,3910,3910,54
20230626,144600,585147920,3900,3910,3910,3900,61
20230626,144500,584909420,3900,3905,3905,3900,56
20230626,144400,584690765,3905,3905,3905,3905,0
20230626,144300,584690765,3905,3905,3905,3905,10
20230626,144200,584651715,3905,3915,3915,3905,97
20230626,144100,584272350,3915,3915,3915,3915,54
20230626,144000,584060940,3915,3915,3915,3915,0
20230626,143900,584060940,3915,3915,3915,3915,63
20230626,143800,583814295,3915,3905,3915,3905,77
20230626,143700,583513060,3905,3905,3905,3905,319
20230626,143600,582267365,3915,3910,3915,3910,121
20230626,143500,581794250,3910,3910,3910,3910,0
20230626,143400,581794250,3910,3910,3910,3910,112
20230626,143300,581356330,3910,3910,3910,3910,114
20230626,143200,580910590,3910,3910,3910,3910,1
20230626,143100,580906680,3900,3915,3915,3900,685
20230626,143000,578233005,3915,3915,3915,3915,202
20230626,142900,577442175,3915,3915,3915,3915,54
20230626,142800,577230765,3915,3910,3915,3910,183
20230626,142700,576514960,3915,3915,3915,3915,0
20230626,142600,576514960,3915,3910,3915,3910,106
20230626,142500,576100495,3900,3900,3900,3900,0
20230626,142400,576100495,3900,3900,3900,3900,0
20230626,142300,576100495,3900,3900,3900,3900,18
20230626,142200,576030295,3895,3900,3915,3895,226
20230626,142100,575149400,3900,3900,3900,3900,220
20230626,142000,574291400,3920,3920,3920,3920,0
20230626,141900,574291400,3920,3920,3920,3920,0
20230626,141800,574291400,3920,3920,3920,3920,1
20230626,141700,574287480,3920,3920,3920,3920,1
20230626,141600,574283560,3920,3920,3920,3920,0
20230626,141500,574283560,3920,3920,3920,3920,0
20230626,141400,574283560,3920,3920,3920,3920,7
20230626,141300,574256120,3920,3920,3920,3920,3
20230626,141200,574244360,3920,3915,3920,3915,51
20230626,141100,574044690,3920,3900,3920,3900,1014
20230626,141000,570087985,3895,3895,3895,3895,0
20230626,140900,570087985,3895,3895,3895,3895,81
20230626,140800,569772490,3895,3895,3895,3895,1
20230626,140700,569768595,3890,3890,3890,3890,62
20230626,140600,569527415,3890,3890,3890,3890,130
20230626,140500,569021715,3890,3890,3890,3890,34
20230626,140400,568889455,3890,3890,3895,3890,1043
20230626,140300,564830080,3890,3890,3890,3890,62
20230626,140200,564588900,3905,3895,3905,3895,101
20230626,140100,564195495,3905,3900,3905,3890,2163
20230626,140000,555765270,3900,3900,3900,3900,158
20230626,135900,555149070,3905,3900,3905,3900,101
20230626,135800,554755145,3900,3900,3900,3900,63
20230626,135700,554509445,3905,3905,3905,3900,403
20230626,135600,552936530,3910,3910,3915,3910,21
20230626,135500,552854415,3915,3915,3915,3915,0
20230626,135400,552854415,3915,3915,3915,3915,8
20230626,135300,552823095,3915,3905,3915,3905,117
20230626,135200,552365960,3900,3910,3910,3895,2336
20230626,135100,543255495,3905,3910,3910,3905,946
20230626,135000,539561325,3910,3910,3910,3910,53
20230626,134900,539354095,3905,3905,3905,3905,0
20230626,134800,539354095,3905,3905,3910,3905,101
20230626,134700,538959665,3910,3915,3915,3910,108
20230626,134600,538537370,3910,3910,3910,3910,0
20230626,134500,538537370,3910,3910,3910,3910,0
20230626,134400,538537370,3910,3910,3910,3910,96
20230626,134300,538162010,3910,3910,3910,3910,0
20230626,134200,538162010,3910,3910,3910,3910,12
20230626,134100,538115090,3910,3905,3910,3905,260
20230626,134000,537099490,3905,3905,3905,3905,100
20230626,133900,536708990,3910,3910,3910,3910,0
20230626,133800,536708990,3910,3910,3910,3910,101
20230626,133700,536314080,3905,3910,3910,3905,2397
20230626,133600,526953770,3910,3910,3910,3910,58
20230626,133500,526726990,3910,3915,3915,3910,206
20230626,133400,525921500,3910,3910,3910,3910,308
20230626,133300,524717220,3905,3910,3910,3905,37
20230626,133200,524572720,3910,3910,3915,3910,237
20230626,133100,523646045,3910,3910,3910,3910,62
20230626,133000,523403625,3910,3915,3915,3910,651
20230626,132900,520858210,3910,3910,3910,3910,34
20230626,132800,520725270,3910,3910,3910,3910,62
20230626,132700,520482850,3915,3910,3915,3910,110
20230626,132600,520052700,3915,3915,3915,3915,0
20230626,132500,520052700,3915,3915,3915,3915,1
20230626,132400,520048785,3910,3915,3915,3910,35
20230626,132300,519911930,3910,3910,3910,3910,0
20230626,132200,519911930,3910,3915,3915,3910,753
20230626,132100,516964275,3915,3915,3915,3915,0
20230626,132000,516964275,3915,3915,3915,3915,0
20230626,131900,516964275,3915,3915,3915,3915,34
20230626,131800,516831165,3920,3920,3920,3920,1
20230626,131700,516827245,3925,3925,3925,3925,0
20230626,131600,516827245,3925,3925,3925,3925,0
20230626,131500,516827245,3925,3920,3925,3920,88
20230626,131400,516482255,3920,3920,3920,3920,1
20230626,131300,516478335,3915,3915,3915,3915,0
20230626,131200,516478335,3915,3915,3915,3915,60
20230626,131100,516243435,3920,3920,3920,3920,100
20230626,131000,515851435,3915,3915,3915,3915,34
20230626,130900,515718325,3920,3920,3920,3920,0
20230626,130800,515718325,3920,3920,3920,3920,10
20230626,130700,515679125,3920,3920,3920,3920,0
20230626,130600,515679125,3920,3920,3920,3920,12
20230626,130500,515632085,3920,3920,3920,3920,13
20230626,130400,515581125,3920,3910,3920,3910,554
20230626,130300,513413625,3910,3910,3910,3910,1294
20230626,130200,508354085,3905,3905,3905,3905,62
20230626,130100,508111975,3905,3905,3905,3905,0
20230626,130000,508111975,3905,3905,3905,3905,34
20230626,125900,507979205,3905,3905,3905,3905,1
20230626,125800,507975300,3905,3910,3910,3905,221
20230626,125700,507112095,3905,3910,3910,3905,106
20230626,125600,506698115,3905,3910,3910,3905,1068
20230626,125500,502522575,3910,3905,3910,3905,17
20230626,125400,502456185,3910,3910,3910,3910,0
20230626,125300,502456185,3910,3915,3915,3905,2705
20230626,125200,491878770,3925,3925,3925,3925,1004
20230626,125100,487938070,3925,3925,3925,3925,0
20230626,125000,487938070,3925,3925,3925,3925,0
20230626,124900,487938070,3925,3925,3925,3925,0
20230626,124800,487938070,3925,3925,3925,3925,0
20230626,124700,487938070,3925,3925,3925,3925,5
20230626,124600,487918445,3925,3900,3925,3900,2339
20230626,124500,478795740,3895,3900,3900,3895,1215
20230626,124400,474057645,3900,3915,3925,3900,3257
20230626,124300,461332505,3910,3920,3920,3910,4109
20230626,124200,445245800,3925,3920,3925,3915,270
20230626,124100,444187660,3920,3920,3920,3920,0
20230626,124000,444187660,3920,3920,3920,3920,100
20230626,123900,443795660,3920,3920,3920,3920,100
20230626,123800,443403660,3920,3920,3920,3915,148
20230626,123700,442823735,3910,3910,3910,3910,0
20230626,123600,442823735,3910,3910,3910,3910,0
20230626,123500,442823735,3910,3920,3925,3910,34
20230626,123400,442690745,3910,3910,3910,3910,49
20230626,123300,442499155,3920,3920,3920,3920,0
20230626,123200,442499155,3920,3920,3920,3920,20
20230626,123100,442420755,3920,3920,3920,3920,0
20230626,123000,442420755,3920,3920,3920,3920,0
20230626,122900,442420755,3920,3920,3920,3920,1
20230626,122800,442416835,3910,3910,3910,3910,0
20230626,122700,442416835,3910,3910,3910,3910,0
20230626,122600,442416835,3910,3915,3920,3910,367
20230626,122500,440981435,3915,3915,3915,3915,30
20230626,122400,440863985,3910,3910,3910,3910,0
20230626,122300,440863985,3910,3910,3910,3910,0
20230626,122200,440863985,3910,3910,3910,3910,1
20230626,122100,440860075,3930,3930,3930,3930,0
20230626,122000,440860075,3930,3930,3930,3930,0
20230626,121900,440860075,3930,3930,3930,3930,0
20230626,121800,440860075,3930,3930,3930,3930,0
20230626,121700,440860075,3930,3930,3930,3930,30
20230626,121600,440742175,3925,3925,3925,3925,0
20230626,121500,440742175,3925,3925,3925,3925,0
20230626,121400,440742175,3925,3925,3925,3925,0
20230626,121300,440742175,3925,3925,3925,3925,100
20230626,121200,440349675,3925,3925,3925,3925,1
20230626,121100,440345750,3910,3920,3925,3910,1002
20230626,121000,436417915,3920,3920,3920,3920,0
20230626,120900,436417915,3920,3920,3920,3905,86
20230626,120800,436081630,3915,3915,3915,3915,1220
20230626,120700,431305330,3915,3915,3915,3915,62
20230626,120600,431062600,3920,3920,3920,3920,0
20230626,120500,431062600,3920,3920,3920,3920,18
20230626,120400,430992040,3920,3920,3920,3920,0
20230626,120300,430992040,3920,3920,3920,3920,1
20230626,120200,430988120,3920,3920,3920,3920,303
20230626,120100,429800360,3935,3935,3935,3935,0
20230626,120000,429800360,3935,3930,3935,3930,2
20230626,115900,429792495,3920,3925,3925,3920,110
20230626,115800,429361275,3935,3935,3935,3935,0
20230626,115700,429361275,3935,3935,3935,3935,0
20230626,115600,429361275,3935,3935,3935,3935,0
20230626,115500,429361275,3935,3935,3935,3935,0
20230626,115400,429361275,3935,3935,3935,3935,1000
20230626,115300,425426275,3920,3920,3920,3920,0
20230626,115200,425426275,3920,3925,3925,3920,1394
20230626,115100,419961710,3925,3925,3925,3925,0
20230626,115000,419961710,3925,3925,3925,3925,0
20230626,114900,419961710,3925,3925,3925,3925,1
20230626,114800,419957785,3925,3925,3925,3925,15
20230626,114700,419898910,3925,3925,3925,3925,0
20230626,114600,419898910,3925,3925,3925,3925,0
20230626,114500,419898910,3925,3925,3925,3925,62
20230626,114400,419655560,3925,3925,3925,3925,34
20230626,114300,419522110,3935,3935,3935,3935,0
20230626,114200,419522110,3935,3935,3935,3935,6
20230626,114100,419498500,3935,3935,3935,3935,1
20230626,114000,419494565,3935,3935,3935,3935,0
20230626,113900,419494565,3935,3935,3935,3935,10
20230626,113800,419455215,3935,3935,3935,3935,300
20230626,113700,418274715,3935,3925,3935,3925,129
20230626,113600,417768145,3925,3925,3925,3925,96
20230626,113500,417391345,3925,3925,3925,3925,20
20230626,113400,417312845,3920,3925,3935,3920,683
20230626,113300,414634820,3930,3935,3935,3930,27
20230626,113200,414528580,3930,3930,3930,3930,103
20230626,113100,414123790,3930,3930,3930,3930,1
20230626,113000,414119860,3930,3920,3930,3920,981
20230626,112900,410274330,3935,3935,3935,3935,0
20230626,112800,410274330,3935,3935,3935,3935,0
20230626,112700,410274330,3935,3935,3935,3935,22
20230626,112600,410187760,3935,3935,3935,3935,32
20230626,112500,410061840,3935,3935,3935,3935,30
20230626,112400,409943790,3935,3935,3935,3935,1
20230626,112300,409939855,3930,3930,3935,3930,113
20230626,112200,409495760,3930,3925,3930,3925,2
20230626,112100,409487905,3935,3935,3935,3935,0
20230626,112000,409487905,3935,3930,3935,3930,10
20230626,111900,409448560,3930,3930,3930,3930,0
20230626,111800,409448560,3930,3935,3935,3930,3
20230626,111700,409436765,3930,3905,3930,3900,5450
20230626,111600,388153285,3910,3910,3910,3910,0
20230626,111500,388153285,3910,3910,3910,3910,0
20230626,111400,388153285,3910,3910,3910,3910,1273
20230626,111300,383175855,3915,3915,3915,3915,136
20230626,111200,382643415,3920,3915,3920,3910,547
20230626,111100,380503560,3920,3920,3925,3920,102
20230626,111000,380103715,3910,3920,3920,3910,752
20230626,110900,377157490,3925,3920,3925,3915,1465
20230626,110800,371416690,3920,3920,3920,3920,1216
20230626,110700,366649970,3935,3935,3935,3935,20
20230626,110600,366571270,3935,3935,3935,3935,0
20230626,110500,366571270,3935,3935,3935,3935,0
20230626,110400,366571270,3935,3935,3935,3920,218
20230626,110300,365713680,3930,3930,3930,3930,105
20230626,110200,365301030,3950,3930,3950,3930,166
20230626,110100,364647805,3935,3935,3935,3935,0
20230626,110000,364647805,3935,3930,3935,3930,23
20230626,105900,364557305,3920,3920,3930,3920,190
20230626,105800,363812475,3920,3920,3920,3920,0
20230626,105700,363812475,3920,3920,3920,3920,100
20230626,105600,363420475,3925,3920,3925,3920,63
20230626,105500,363173510,3920,3920,3920,3920,0
20230626,105400,363173510,3920,3925,3925,3920,211
20230626,105300,362345585,3925,3925,3925,3925,286
20230626,105200,361223035,3925,3925,3925,3925,0
20230626,105100,361223035,3925,3930,3935,3925,635
20230626,105000,358727900,3930,3920,3930,3920,21
20230626,104900,358645405,3930,3925,3930,3925,1000
20230626,104800,354715655,3935,3935,3935,3935,0
20230626,104700,354715655,3935,3935,3935,3935,0
20230626,104600,354715655,3935,3935,3935,3935,0
20230626,104500,354715655,3935,3935,3935,3935,0
20230626,104400,354715655,3935,3925,3935,3920,8
20230626,104300,354684260,3925,3925,3925,3925,6
20230626,104200,354660710,3920,3925,3925,3920,105
20230626,104100,354248610,3935,3935,3935,3935,0
20230626,104000,354248610,3935,3935,3935,3920,1784
20230626,103900,347233165,3940,3925,3940,3925,28
20230626,103800,347123235,3945,3920,3945,3920,1831
20230626,103700,339944690,3950,3950,3950,3950,0
20230626,103600,339944690,3950,3925,3950,3925,47
20230626,103500,339760065,3955,3915,3955,3915,590
20230626,103400,337448995,3915,3915,3915,3915,1
20230626,103300,337445080,3900,3900,3900,3900,0
20230626,103200,337445080,3900,3910,3910,3900,3
20230626,103100,337433370,3915,3900,3915,3900,2
20230626,103000,337425555,3915,3915,3915,3915,0
20230626,102900,337425555,3915,3915,3915,3915,1
20230626,102800,337421640,3905,3910,3910,3905,325
20230626,102700,336152405,3915,3915,3915,3915,0
20230626,102600,336152405,3915,3905,3915,3895,3836
20230626,102500,321196760,3910,3915,3915,3910,1282
20230626,102400,316183250,3915,3915,3915,3915,77
20230626,102300,315881795,3915,3920,3920,3915,377
20230626,102200,314404075,3920,3920,3920,3920,0
20230626,102100,314404075,3920,3930,3950,3920,1548
20230626,102000,308320530,3930,3910,3930,3910,764
20230626,101900,305330455,3905,3900,3905,3900,9450
20230626,101800,268465155,3900,3900,3900,3900,26
20230626,101700,268363755,3900,3900,3900,3900,0
20230626,101600,268363755,3900,3900,3900,3900,1
20230626,101500,268359855,3890,3890,3890,3890,1
20230626,101400,268355965,3900,3900,3900,3900,21
20230626,101300,268274065,3895,3890,3895,3890,85
20230626,101200,267943365,3890,3890,3890,3890,13
20230626,101100,267892795,3890,3895,3895,3890,100
20230626,101000,267503790,3900,3905,3905,3900,22
20230626,100900,267417885,3905,3905,3905,3905,50
20230626,100800,267222635,3910,3910,3910,3910,1
20230626,100700,267218725,3910,3910,3910,3910,0
20230626,100600,267218725,3910,3910,3910,3885,1022
20230626,100500,263247475,3910,3910,3910,3885,78
20230626,100400,262944105,3890,3910,3910,3885,1961
20230626,100300,255304785,3915,3910,3915,3910,71
20230626,100200,255027170,3915,3915,3915,3915,1
20230626,100100,255023255,3910,3910,3910,3910,31
20230626,100000,254902045,3915,3900,3915,3900,279
20230626,095900,253813890,3900,3910,3910,3900,442
20230626,095800,252087040,3910,3910,3910,3910,84
20230626,095700,251758600,3915,3915,3915,3915,67
20230626,095600,251496295,3920,3920,3920,3920,10
20230626,095500,251457095,3920,3920,3920,3920,6
20230626,095400,251433575,3920,3915,3920,3915,35
20230626,095300,251296545,3920,3920,3920,3920,1
20230626,095200,251292625,3920,3920,3920,3920,0
20230626,095100,251292625,3920,3920,3920,3920,0
20230626,095000,251292625,3920,3920,3920,3915,9
20230626,094900,251257370,3915,3915,3915,3915,279
20230626,094800,250165085,3920,3920,3920,3920,138
20230626,094700,249624125,3930,3920,3930,3920,411
20230626,094600,248012995,3930,3930,3930,3930,200
20230626,094500,247226995,3930,3925,3930,3925,559
20230626,094400,245032900,3930,3930,3930,3925,17
20230626,094300,244966105,3930,3930,3955,3925,1039
20230626,094200,240884775,3955,3955,3955,3955,2
20230626,094100,240876865,3930,3930,3930,3930,1
20230626,094000,240872935,3955,3955,3955,3955,32
20230626,093900,240746375,3955,3955,3955,3955,0
20230626,093800,240746375,3955,3950,3960,3930,1387
20230626,093700,235293835,3960,3935,3960,3935,752
20230626,093600,232334465,3965,3970,3970,3965,7
20230626,093500,232306705,3945,3945,3970,3945,106
20230626,093400,231887035,3935,3950,3950,3935,370
20230626,093300,230429120,3970,3970,3970,3970,8
20230626,093200,230397360,3960,3975,3975,3940,1889
20230626,093100,222913870,3975,3975,3980,3945,2272
20230626,093000,213924055,3940,3945,3980,3940,1719
20230626,092900,207142110,3945,3930,3945,3930,361
20230626,092800,205717995,3940,3930,3940,3930,983
20230626,092700,201851060,3930,3925,3930,3925,84
20230626,092600,201521110,3920,3930,3930,3920,601
20230626,092500,199165180,3930,3920,3930,3920,670
20230626,092400,196534075,3920,3925,3925,3915,539
20230626,092300,194423690,3915,3935,3945,3915,323
20230626,092200,193153730,3935,3930,3935,3930,35
20230626,092100,193016100,3930,3905,3930,3905,66
20230626,092000,192757720,3885,3910,3910,3880,19255
20230626,091900,117892835,3905,3905,3905,3905,0
20230626,091800,117892835,3905,3905,3905,3905,0
20230626,091700,117892835,3905,3905,3905,3905,0
20230626,091600,117892835,3905,3900,3945,3900,1403
20230626,091500,112419745,3890,3890,3945,3875,518
20230626,091400,110404485,3895,3900,3900,3895,133
20230626,091300,109885795,3900,3915,3915,3900,549
20230626,091200,107743210,3905,3905,3905,3905,43
20230626,091100,107575295,3915,3900,3915,3900,2550
20230626,091000,97592795,3905,3915,3915,3905,1558
20230626,090900,91502410,3915,3930,3930,3915,40
20230626,090800,91345740,3910,3910,3910,3910,0
20230626,090700,91345740,3910,3925,3925,3910,528
20230626,090600,89281245,3930,3915,3940,3910,136
20230626,090500,88749165,3945,3910,3945,3905,2452
20230626,090400,79166920,3910,3920,3920,3910,796
20230626,090300,76053235,3920,3905,3920,3905,865
20230626,090200,72662615,3915,3910,3915,3905,2806
20230626,090100,61694900,3920,3950,3950,3910,8114
20230626,090000,29717595,3945,3980,3980,3945,7490