KissMeData/060380/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,192700,857073290,2525,2525,2525,2525,11603
20230626,192600,857073290,2525,2525,2525,2525,0
20230626,192500,857073290,2525,2525,2525,2525,0
20230626,192400,857073290,2525,2525,2525,2525,0
20230626,192300,857073290,2525,2525,2525,2525,0
20230626,192200,857073290,2525,2525,2525,2525,0
20230626,192100,857073290,2525,2525,2525,2525,0
20230626,192000,857073290,2525,2525,2525,2525,0
20230626,191900,857073290,2525,2525,2525,2525,0
20230626,191800,857073290,2525,2525,2525,2525,0
20230626,191700,857073290,2525,2525,2525,2525,0
20230626,191600,857073290,2525,2525,2525,2525,0
20230626,191500,857073290,2525,2525,2525,2525,0
20230626,191400,857073290,2525,2525,2525,2525,0
20230626,191300,857073290,2525,2525,2525,2525,0
20230626,191200,857073290,2525,2525,2525,2525,0
20230626,191100,857073290,2525,2525,2525,2525,0
20230626,191000,857073290,2525,2525,2525,2525,0
20230626,190900,857073290,2525,2525,2525,2525,0
20230626,190800,857073290,2525,2525,2525,2525,0
20230626,190700,857073290,2525,2525,2525,2525,0
20230626,190600,857073290,2525,2525,2525,2525,0
20230626,190500,857073290,2525,2525,2525,2525,0
20230626,190400,857073290,2525,2525,2525,2525,0
20230626,190300,857073290,2525,2525,2525,2525,0
20230626,190200,857073290,2525,2525,2525,2525,0
20230626,190100,857073290,2525,2525,2525,2525,0
20230626,190000,857073290,2525,2525,2525,2525,0
20230626,185900,857073290,2525,2525,2525,2525,0
20230626,185800,857073290,2525,2525,2525,2525,0
20230626,185700,857073290,2525,2525,2525,2525,11603
20230626,185600,857073290,2525,2525,2525,2525,0
20230626,185500,857073290,2525,2525,2525,2525,0
20230626,185400,857073290,2525,2525,2525,2525,0
20230626,185300,857073290,2525,2525,2525,2525,0
20230626,185200,857073290,2525,2525,2525,2525,0
20230626,185100,857073290,2525,2525,2525,2525,0
20230626,185000,857073290,2525,2525,2525,2525,0
20230626,184900,857073290,2525,2525,2525,2525,0
20230626,184800,857073290,2525,2525,2525,2525,0
20230626,184700,857073290,2525,2525,2525,2525,0
20230626,184600,857073290,2525,2525,2525,2525,0
20230626,184500,857073290,2525,2525,2525,2525,0
20230626,184400,857073290,2525,2525,2525,2525,0
20230626,184300,857073290,2525,2525,2525,2525,0
20230626,184200,857073290,2525,2525,2525,2525,0
20230626,184100,857073290,2525,2525,2525,2525,0
20230626,184000,857073290,2525,2525,2525,2525,0
20230626,183900,857073290,2525,2525,2525,2525,0
20230626,183800,857073290,2525,2525,2525,2525,0
20230626,183700,857073290,2525,2525,2525,2525,0
20230626,183600,857073290,2525,2525,2525,2525,0
20230626,183500,857073290,2525,2525,2525,2525,0
20230626,183400,857073290,2525,2525,2525,2525,0
20230626,183300,857073290,2525,2525,2525,2525,0
20230626,183200,857073290,2525,2525,2525,2525,0
20230626,183100,857073290,2525,2525,2525,2525,0
20230626,183000,857073290,2525,2525,2525,2525,0
20230626,182900,857073290,2525,2525,2525,2525,0
20230626,182800,857073290,2525,2525,2525,2525,0
20230626,182700,857073290,2525,2525,2525,2525,11603
20230626,182600,857073290,2525,2525,2525,2525,0
20230626,182500,857073290,2525,2525,2525,2525,0
20230626,182400,857073290,2525,2525,2525,2525,0
20230626,182300,857073290,2525,2525,2525,2525,0
20230626,182200,857073290,2525,2525,2525,2525,0
20230626,182100,857073290,2525,2525,2525,2525,0
20230626,182000,857073290,2525,2525,2525,2525,0
20230626,181900,857073290,2525,2525,2525,2525,0
20230626,181800,857073290,2525,2525,2525,2525,0
20230626,181700,857073290,2525,2525,2525,2525,0
20230626,181600,857073290,2525,2525,2525,2525,0
20230626,181500,857073290,2525,2525,2525,2525,0
20230626,181400,857073290,2525,2525,2525,2525,0
20230626,181300,857073290,2525,2525,2525,2525,0
20230626,181200,857073290,2525,2525,2525,2525,0
20230626,181100,857073290,2525,2525,2525,2525,0
20230626,181000,857073290,2525,2525,2525,2525,0
20230626,180900,857073290,2525,2525,2525,2525,0
20230626,180800,857073290,2525,2525,2525,2525,0
20230626,180700,857073290,2525,2525,2525,2525,0
20230626,180600,857073290,2525,2525,2525,2525,0
20230626,180500,857073290,2525,2525,2525,2525,0
20230626,180400,857073290,2525,2525,2525,2525,0
20230626,180300,857073290,2525,2525,2525,2525,0
20230626,180200,857073290,2525,2525,2525,2525,0
20230626,180100,857073290,2525,2525,2525,2525,0
20230626,180000,857073290,2525,2525,2525,2525,0
20230626,175900,857073290,2525,2525,2525,2525,0
20230626,175800,857073290,2525,2525,2525,2525,0
20230626,175700,857073290,2525,2525,2525,2525,11603
20230626,175600,857073290,2525,2525,2525,2525,0
20230626,175500,857073290,2525,2525,2525,2525,0
20230626,175400,857073290,2525,2525,2525,2525,0
20230626,175300,857073290,2525,2525,2525,2525,0
20230626,175200,857073290,2525,2525,2525,2525,0
20230626,175100,857073290,2525,2525,2525,2525,0
20230626,175000,857073290,2525,2525,2525,2525,0
20230626,174900,857073290,2525,2525,2525,2525,0
20230626,174800,857073290,2525,2525,2525,2525,0
20230626,174700,857073290,2525,2525,2525,2525,0
20230626,174600,857073290,2525,2525,2525,2525,0
20230626,174500,857073290,2525,2525,2525,2525,0
20230626,174400,857073290,2525,2525,2525,2525,0
20230626,174300,857073290,2525,2525,2525,2525,0
20230626,174200,857073290,2525,2525,2525,2525,0
20230626,174100,857073290,2525,2525,2525,2525,0
20230626,174000,857073290,2525,2525,2525,2525,0
20230626,173900,857073290,2525,2525,2525,2525,0
20230626,173800,857073290,2525,2525,2525,2525,0
20230626,173700,857073290,2525,2525,2525,2525,0
20230626,173600,857073290,2525,2525,2525,2525,0
20230626,173500,857073290,2525,2525,2525,2525,0
20230626,173400,857073290,2525,2525,2525,2525,0
20230626,173300,857073290,2525,2525,2525,2525,0
20230626,173200,857073290,2525,2525,2525,2525,0
20230626,173100,857073290,2525,2525,2525,2525,0
20230626,173000,857073290,2525,2525,2525,2525,0
20230626,172900,857073290,2525,2525,2525,2525,0
20230626,172800,857073290,2525,2525,2525,2525,0
20230626,172700,857073290,2525,2525,2525,2525,11603
20230626,172600,857073290,2525,2525,2525,2525,0
20230626,172500,857073290,2525,2525,2525,2525,0
20230626,172400,857073290,2525,2525,2525,2525,0
20230626,172300,857073290,2525,2525,2525,2525,0
20230626,172200,857073290,2525,2525,2525,2525,0
20230626,172100,857073290,2525,2525,2525,2525,0
20230626,172000,857073290,2525,2525,2525,2525,0
20230626,171900,857073290,2525,2525,2525,2525,0
20230626,171800,857073290,2525,2525,2525,2525,0
20230626,171700,857073290,2525,2525,2525,2525,0
20230626,171600,857073290,2525,2525,2525,2525,0
20230626,171500,857073290,2525,2525,2525,2525,0
20230626,171400,857073290,2525,2525,2525,2525,0
20230626,171300,857073290,2525,2525,2525,2525,0
20230626,171200,857073290,2525,2525,2525,2525,0
20230626,171100,857073290,2525,2525,2525,2525,0
20230626,171000,857073290,2525,2525,2525,2525,0
20230626,170900,857073290,2525,2525,2525,2525,0
20230626,170800,857073290,2525,2525,2525,2525,0
20230626,170700,857073290,2525,2525,2525,2525,0
20230626,170600,857073290,2525,2525,2525,2525,0
20230626,170500,857073290,2525,2525,2525,2525,0
20230626,170400,857073290,2525,2525,2525,2525,0
20230626,170300,857073290,2525,2525,2525,2525,0
20230626,170200,857073290,2525,2525,2525,2525,0
20230626,170100,857073290,2525,2525,2525,2525,0
20230626,170000,857073290,2525,2525,2525,2525,0
20230626,165900,857073290,2525,2525,2525,2525,0
20230626,165800,857073290,2525,2525,2525,2525,0
20230626,165700,857073290,2525,2525,2525,2525,11603
20230626,165600,857073290,2525,2525,2525,2525,0
20230626,165500,857073290,2525,2525,2525,2525,0
20230626,165400,857073290,2525,2525,2525,2525,0
20230626,165300,857073290,2525,2525,2525,2525,0
20230626,165200,857073290,2525,2525,2525,2525,0
20230626,165100,857073290,2525,2525,2525,2525,0
20230626,165000,857073290,2525,2525,2525,2525,0
20230626,164900,857073290,2525,2525,2525,2525,0
20230626,164800,857073290,2525,2525,2525,2525,0
20230626,164700,857073290,2525,2525,2525,2525,0
20230626,164600,857073290,2525,2525,2525,2525,0
20230626,164500,857073290,2525,2525,2525,2525,0
20230626,164400,857073290,2525,2525,2525,2525,0
20230626,164300,857073290,2525,2525,2525,2525,0
20230626,164200,857073290,2525,2525,2525,2525,0
20230626,164100,857073290,2525,2525,2525,2525,0
20230626,164000,857073290,2525,2525,2525,2525,0
20230626,163900,857073290,2525,2525,2525,2525,0
20230626,163800,857073290,2525,2525,2525,2525,0
20230626,163700,857073290,2525,2525,2525,2525,0
20230626,163600,857073290,2525,2525,2525,2525,0
20230626,163500,857073290,2525,2525,2525,2525,0
20230626,163400,857073290,2525,2525,2525,2525,0
20230626,163300,857073290,2525,2525,2525,2525,0
20230626,163200,857073290,2525,2525,2525,2525,0
20230626,163100,857073290,2525,2525,2525,2525,0
20230626,163000,857073290,2525,2525,2525,2525,0
20230626,162900,857073290,2525,2525,2525,2525,0
20230626,162800,857073290,2525,2525,2525,2525,0
20230626,162700,857073290,2525,2525,2525,2525,11603
20230626,162600,857073290,2525,2525,2525,2525,0
20230626,162500,857073290,2525,2525,2525,2525,0
20230626,162400,857073290,2525,2525,2525,2525,0
20230626,162300,857073290,2525,2525,2525,2525,0
20230626,162200,857073290,2525,2525,2525,2525,0
20230626,162100,857073290,2525,2525,2525,2525,0
20230626,162000,857073290,2525,2525,2525,2525,0
20230626,161900,857073290,2525,2525,2525,2525,0
20230626,161800,857073290,2525,2525,2525,2525,0
20230626,161700,857073290,2525,2525,2525,2525,0
20230626,161600,857073290,2525,2525,2525,2525,0
20230626,161500,857073290,2525,2525,2525,2525,0
20230626,161400,857073290,2525,2525,2525,2525,0
20230626,161300,857073290,2525,2525,2525,2525,0
20230626,161200,857073290,2525,2525,2525,2525,0
20230626,161100,857073290,2525,2525,2525,2525,0
20230626,161000,857073290,2525,2525,2525,2525,0
20230626,160900,857073290,2525,2525,2525,2525,0
20230626,160800,857073290,2525,2525,2525,2525,0
20230626,160700,857073290,2525,2525,2525,2525,0
20230626,160600,857073290,2525,2525,2525,2525,0
20230626,160500,857073290,2525,2525,2525,2525,0
20230626,160400,857073290,2525,2525,2525,2525,0
20230626,160300,857073290,2525,2525,2525,2525,0
20230626,160200,857073290,2525,2525,2525,2525,0
20230626,160100,857073290,2525,2525,2525,2525,0
20230626,160000,857073290,2525,2525,2525,2525,0
20230626,155900,857073290,2525,2525,2525,2525,0
20230626,155800,857073290,2525,2525,2525,2525,0
20230626,155700,857073290,2525,2525,2525,2525,11603
20230626,155600,857073290,2525,2525,2525,2525,0
20230626,155500,857073290,2525,2525,2525,2525,0
20230626,155400,857073290,2525,2525,2525,2525,0
20230626,155300,857073290,2525,2525,2525,2525,0
20230626,155200,857073290,2525,2525,2525,2525,0
20230626,155100,857073290,2525,2525,2525,2525,0
20230626,155000,857073290,2525,2525,2525,2525,0
20230626,154900,857073290,2525,2525,2525,2525,0
20230626,154800,857073290,2525,2525,2525,2525,0
20230626,154700,857073290,2525,2525,2525,2525,0
20230626,154600,857073290,2525,2525,2525,2525,0
20230626,154500,857073290,2525,2525,2525,2525,0
20230626,154400,857073290,2525,2525,2525,2525,0
20230626,154300,857073290,2525,2525,2525,2525,0
20230626,154200,857073290,2525,2525,2525,2525,0
20230626,154100,857073290,2525,2525,2525,2525,0
20230626,154000,857073290,2525,2525,2525,2525,0
20230626,153900,857073290,2525,2525,2525,2525,0
20230626,153800,857073290,2525,2525,2525,2525,0
20230626,153700,857073290,2525,2525,2525,2525,0
20230626,153600,857073290,2525,2525,2525,2525,0
20230626,153500,857073290,2525,2525,2525,2525,0
20230626,153400,857073290,2525,2525,2525,2525,0
20230626,153300,857073290,2525,2525,2525,2525,0
20230626,153200,857073290,2525,2525,2525,2525,0
20230626,153100,857073290,2525,2525,2525,2525,0
20230626,153000,857073290,2525,2525,2525,2525,11603
20230626,152900,827775715,2540,2540,2540,2540,0
20230626,152800,827775715,2540,2540,2540,2540,0
20230626,152700,827775715,2540,2540,2540,2540,0
20230626,152600,827775715,2540,2540,2540,2540,0
20230626,152500,827775715,2540,2540,2540,2540,0
20230626,152400,827775715,2540,2540,2540,2540,0
20230626,152300,827775715,2540,2540,2540,2540,0
20230626,152200,827775715,2540,2540,2540,2540,0
20230626,152100,827775715,2540,2540,2540,2540,0
20230626,152000,827775715,2540,2540,2540,2540,0
20230626,151900,827775715,2540,2520,2540,2515,2241
20230626,151800,822117210,2520,2520,2520,2520,27
20230626,151700,822049170,2520,2520,2530,2520,425
20230626,151600,820978150,2520,2515,2530,2515,96
20230626,151500,820736345,2530,2530,2530,2515,2591
20230626,151400,814208150,2530,2530,2530,2530,103
20230626,151300,813947560,2535,2530,2535,2520,473
20230626,151200,812753340,2530,2530,2530,2530,869
20230626,151100,810554770,2530,2530,2530,2530,2807
20230626,151000,803453060,2530,2535,2535,2515,271
20230626,150900,802767785,2540,2525,2540,2520,899
20230626,150800,800501280,2520,2515,2520,2515,972
20230626,150700,798053390,2525,2515,2525,2515,89
20230626,150600,797829355,2515,2515,2515,2515,70
20230626,150500,797653305,2525,2520,2525,2515,2405
20230626,150400,791602380,2520,2525,2525,2520,594
20230626,150300,790103895,2525,2525,2530,2525,562
20230626,150200,788684840,2540,2540,2540,2540,1657
20230626,150100,784476060,2540,2540,2540,2540,143
20230626,150000,784112840,2540,2540,2540,2540,254
20230626,145900,783467680,2540,2555,2555,2540,279
20230626,145800,782755620,2550,2535,2550,2535,6622
20230626,145700,765965220,2535,2535,2535,2535,0
20230626,145600,765965220,2535,2535,2535,2535,677
20230626,145500,764249025,2525,2550,2550,2525,11245
20230626,145400,735660940,2555,2560,2560,2550,2329
20230626,145300,729706445,2555,2550,2555,2550,1942
20230626,145200,724746445,2550,2545,2550,2545,1882
20230626,145100,719948255,2540,2540,2540,2540,3
20230626,145000,719940635,2545,2550,2550,2540,1379
20230626,144900,716437775,2550,2545,2550,2545,2934
20230626,144800,708961425,2545,2540,2545,2535,13119
20230626,144700,675579620,2535,2535,2540,2535,17
20230626,144600,675536500,2540,2530,2540,2530,701
20230626,144500,673760035,2530,2525,2530,2525,294
20230626,144400,673016760,2525,2525,2530,2525,704
20230626,144300,671236545,2525,2520,2525,2520,293
20230626,144200,670496770,2520,2520,2525,2520,631
20230626,144100,668904130,2520,2520,2520,2520,143
20230626,144000,668543770,2520,2520,2520,2515,61
20230626,143900,668390150,2515,2515,2515,2515,50
20230626,143800,668264400,2515,2520,2520,2515,116
20230626,143700,667972505,2515,2510,2515,2510,413
20230626,143600,666934185,2510,2510,2510,2510,79
20230626,143500,666735895,2510,2510,2510,2510,0
20230626,143400,666735895,2510,2510,2510,2510,10
20230626,143300,666710795,2510,2510,2510,2510,0
20230626,143200,666710795,2510,2510,2510,2510,0
20230626,143100,666710795,2510,2510,2510,2510,0
20230626,143000,666710795,2510,2510,2510,2510,404
20230626,142900,665696755,2505,2505,2505,2505,0
20230626,142800,665696755,2505,2505,2505,2505,0
20230626,142700,665696755,2505,2505,2505,2505,0
20230626,142600,665696755,2505,2515,2515,2505,403
20230626,142500,664684675,2530,2530,2530,2530,0
20230626,142400,664684675,2530,2530,2530,2530,0
20230626,142300,664684675,2530,2530,2530,2530,222
20230626,142200,664123015,2530,2530,2530,2530,0
20230626,142100,664123015,2530,2530,2530,2530,29
20230626,142000,664049645,2530,2515,2530,2515,1731
20230626,141900,659679365,2500,2525,2525,2500,1957
20230626,141800,654777560,2525,2525,2525,2525,46
20230626,141700,654661410,2525,2525,2525,2525,46
20230626,141600,654545260,2525,2525,2525,2525,46
20230626,141500,654429110,2525,2525,2525,2525,46
20230626,141400,654312960,2525,2520,2525,2490,4999
20230626,141300,641807835,2530,2525,2530,2525,46
20230626,141200,641691610,2520,2520,2520,2520,278
20230626,141100,640991050,2520,2510,2520,2510,589
20230626,141000,639512125,2510,2510,2510,2510,235
20230626,140900,638922275,2510,2505,2510,2505,383
20230626,140800,637962625,2505,2500,2505,2500,525
20230626,140700,636648000,2500,2505,2505,2500,687
20230626,140600,634930065,2505,2500,2505,2500,48
20230626,140500,634809830,2505,2505,2505,2505,87
20230626,140400,634591895,2500,2500,2505,2500,62
20230626,140300,634436660,2495,2505,2510,2495,449
20230626,140200,633315770,2510,2505,2510,2490,1469
20230626,140100,629651540,2510,2510,2510,2510,49
20230626,140000,629528550,2505,2505,2505,2505,0
20230626,135900,629528550,2505,2505,2505,2505,0
20230626,135800,629528550,2505,2505,2505,2505,0
20230626,135700,629528550,2505,2505,2505,2505,4
20230626,135600,629518530,2505,2510,2510,2505,323
20230626,135500,628707860,2510,2510,2510,2510,21
20230626,135400,628655150,2505,2505,2505,2505,0
20230626,135300,628655150,2505,2500,2505,2500,67
20230626,135200,628487615,2500,2500,2500,2500,110
20230626,135100,628212615,2505,2505,2505,2505,2
20230626,135000,628207605,2500,2500,2500,2495,825
20230626,134900,626145475,2505,2505,2505,2505,536
20230626,134800,624802795,2505,2505,2505,2505,1
20230626,134700,624800290,2505,2505,2505,2505,0
20230626,134600,624800290,2505,2510,2510,2505,93
20230626,134500,624566875,2510,2510,2510,2510,0
20230626,134400,624566875,2510,2510,2510,2510,9
20230626,134300,624544285,2515,2515,2515,2515,0
20230626,134200,624544285,2515,2515,2515,2515,19
20230626,134100,624496500,2510,2510,2510,2510,0
20230626,134000,624496500,2510,2510,2510,2510,4
20230626,133900,624486460,2515,2515,2515,2515,0
20230626,133800,624486460,2515,2505,2515,2505,89
20230626,133700,624263485,2500,2500,2500,2500,151
20230626,133600,623885985,2500,2495,2500,2495,2614
20230626,133500,617363305,2490,2490,2490,2490,1
20230626,133400,617360815,2490,2490,2490,2490,0
20230626,133300,617360815,2490,2490,2490,2490,20
20230626,133200,617311015,2495,2490,2495,2490,1220
20230626,133100,614270445,2485,2480,2485,2480,629
20230626,133000,612707855,2485,2485,2485,2485,2766
20230626,132900,605834345,2490,2495,2495,2490,706
20230626,132800,604076400,2495,2495,2495,2495,71
20230626,132700,603899255,2495,2495,2495,2495,1
20230626,132600,603896760,2495,2495,2495,2495,30
20230626,132500,603821910,2495,2495,2495,2495,84
20230626,132400,603612330,2500,2500,2500,2500,0
20230626,132300,603612330,2500,2505,2505,2500,11
20230626,132200,603584820,2495,2495,2495,2495,0
20230626,132100,603584820,2495,2495,2495,2495,368
20230626,132000,602666660,2500,2500,2500,2500,4256
20230626,131900,592026660,2505,2505,2505,2505,40
20230626,131800,591926460,2505,2505,2505,2505,975
20230626,131700,589484085,2505,2505,2505,2505,0
20230626,131600,589484085,2505,2510,2510,2505,1080
20230626,131500,586778425,2510,2510,2510,2510,0
20230626,131400,586778425,2510,2510,2510,2510,0
20230626,131300,586778425,2510,2510,2510,2510,0
20230626,131200,586778425,2510,2510,2510,2510,0
20230626,131100,586778425,2510,2510,2510,2510,139
20230626,131000,586429535,2505,2505,2505,2505,50
20230626,130900,586304285,2505,2505,2505,2505,20
20230626,130800,586254185,2510,2510,2510,2510,200
20230626,130700,585752185,2510,2510,2510,2510,146
20230626,130600,585385725,2510,2510,2510,2510,0
20230626,130500,585385725,2510,2510,2510,2510,1
20230626,130400,585383215,2505,2510,2510,2505,2004
20230626,130300,580358195,2510,2510,2510,2510,0
20230626,130200,580358195,2510,2510,2510,2510,61
20230626,130100,580205085,2510,2510,2510,2510,0
20230626,130000,580205085,2510,2505,2510,2505,222
20230626,125900,579648420,2510,2510,2510,2510,94
20230626,125800,579412480,2510,2510,2510,2510,0
20230626,125700,579412480,2510,2510,2510,2510,27
20230626,125600,579344710,2505,2520,2520,2505,3322
20230626,125500,571021425,2515,2515,2515,2515,0
20230626,125400,571021425,2515,2515,2515,2515,1
20230626,125300,571018910,2515,2515,2515,2515,0
20230626,125200,571018910,2515,2510,2515,2510,274
20230626,125100,570331165,2515,2515,2515,2515,84
20230626,125000,570119905,2510,2520,2520,2510,478
20230626,124900,568918125,2515,2515,2515,2515,0
20230626,124800,568918125,2515,2515,2515,2515,47
20230626,124700,568799920,2515,2515,2515,2515,40
20230626,124600,568699320,2505,2520,2520,2505,1102
20230626,124500,565933605,2530,2530,2530,2530,10
20230626,124400,565908305,2530,2525,2530,2525,44
20230626,124300,565797195,2525,2525,2525,2525,802
20230626,124200,563772145,2540,2520,2545,2520,1793
20230626,124100,559238180,2505,2510,2510,2505,1718
20230626,124000,554931730,2520,2520,2520,2520,1
20230626,123900,554929210,2520,2510,2520,2510,2039
20230626,123800,549811130,2510,2510,2510,2510,1
20230626,123700,549808620,2520,2520,2520,2520,1
20230626,123600,549806100,2505,2510,2510,2505,2200
20230626,123500,544292525,2510,2505,2510,2505,5627
20230626,123400,530196885,2510,2515,2515,2505,6965
20230626,123300,512747685,2515,2515,2515,2515,0
20230626,123200,512747685,2515,2510,2515,2510,2236
20230626,123100,507135075,2510,2515,2515,2510,1872
20230626,123000,502427155,2515,2520,2520,2515,1820
20230626,122900,497841330,2525,2525,2525,2525,13
20230626,122800,497808505,2520,2520,2520,2520,0
20230626,122700,497808505,2520,2520,2520,2520,2713
20230626,122600,490971745,2520,2520,2520,2520,0
20230626,122500,490971745,2520,2520,2520,2520,0
20230626,122400,490971745,2520,2520,2520,2520,223
20230626,122300,490409785,2520,2520,2520,2520,10
20230626,122200,490384585,2520,2520,2520,2520,63
20230626,122100,490225825,2525,2525,2525,2525,0
20230626,122000,490225825,2525,2525,2525,2525,871
20230626,121900,488026550,2525,2525,2525,2525,0
20230626,121800,488026550,2525,2525,2525,2525,0
20230626,121700,488026550,2525,2525,2525,2525,0
20230626,121600,488026550,2525,2525,2525,2525,1
20230626,121500,488024025,2530,2530,2530,2530,143
20230626,121400,487662235,2535,2535,2535,2535,1
20230626,121300,487659700,2530,2530,2530,2530,0
20230626,121200,487659700,2530,2530,2530,2530,99
20230626,121100,487409230,2520,2520,2520,2520,274
20230626,121000,486718750,2535,2535,2535,2535,0
20230626,120900,486718750,2535,2535,2535,2535,1
20230626,120800,486716215,2520,2525,2525,2520,683
20230626,120700,484995050,2525,2520,2525,2520,130
20230626,120600,484666955,2520,2530,2530,2520,1067
20230626,120500,481973425,2540,2540,2540,2540,1
20230626,120400,481970885,2525,2535,2535,2525,2531
20230626,120300,475561455,2535,2535,2535,2535,0
20230626,120200,475561455,2535,2535,2535,2535,0
20230626,120100,475561455,2535,2545,2545,2535,3039
20230626,120000,467837745,2550,2550,2550,2550,0
20230626,115900,467837745,2550,2550,2550,2550,0
20230626,115800,467837745,2550,2550,2550,2550,10
20230626,115700,467812245,2545,2545,2545,2545,0
20230626,115600,467812245,2545,2545,2545,2545,0
20230626,115500,467812245,2545,2550,2550,2545,1097
20230626,115400,465019220,2550,2550,2550,2550,10
20230626,115300,464993720,2550,2555,2555,2550,301
20230626,115200,464226165,2550,2550,2555,2550,648
20230626,115100,462572500,2555,2550,2555,2545,7021
20230626,115000,444667285,2545,2545,2550,2545,424
20230626,114900,443588195,2545,2545,2545,2545,301
20230626,114800,442822150,2545,2545,2545,2545,27
20230626,114700,442753435,2545,2545,2545,2545,34
20230626,114600,442666905,2545,2545,2545,2545,1050
20230626,114500,439994655,2545,2545,2545,2545,512
20230626,114400,438691615,2545,2545,2550,2540,1162
20230626,114300,435737930,2550,2550,2550,2550,12
20230626,114200,435707330,2550,2550,2550,2550,501
20230626,114100,434429780,2545,2545,2545,2545,750
20230626,114000,432521030,2540,2540,2540,2540,0
20230626,113900,432521030,2540,2540,2540,2535,2333
20230626,113800,426595680,2540,2540,2540,2540,1
20230626,113700,426593140,2535,2535,2535,2535,0
20230626,113600,426593140,2535,2535,2535,2535,713
20230626,113500,424785685,2535,2535,2535,2535,4
20230626,113400,424775545,2530,2530,2530,2530,0
20230626,113300,424775545,2530,2530,2530,2530,0
20230626,113200,424775545,2530,2530,2530,2530,0
20230626,113100,424775545,2530,2530,2530,2530,0
20230626,113000,424775545,2530,2530,2530,2530,254
20230626,112900,424132925,2530,2530,2530,2530,111
20230626,112800,423852095,2530,2530,2530,2530,0
20230626,112700,423852095,2530,2530,2530,2530,1
20230626,112600,423849565,2530,2530,2530,2530,5
20230626,112500,423836915,2530,2530,2530,2530,66
20230626,112400,423669935,2520,2520,2520,2520,200
20230626,112300,423165935,2520,2520,2520,2520,0
20230626,112200,423165935,2520,2525,2525,2520,749
20230626,112100,421275905,2535,2535,2535,2535,0
20230626,112000,421275905,2535,2535,2535,2535,0
20230626,111900,421275905,2535,2535,2535,2535,51
20230626,111800,421146620,2535,2525,2535,2525,200
20230626,111700,420641600,2525,2525,2525,2515,3460
20230626,111600,411922150,2525,2525,2525,2525,600
20230626,111500,410407150,2535,2525,2535,2525,33
20230626,111400,410323775,2525,2525,2525,2525,0
20230626,111300,410323775,2525,2525,2525,2525,0
20230626,111200,410323775,2525,2525,2525,2525,0
20230626,111100,410323775,2525,2525,2525,2525,0
20230626,111000,410323775,2525,2525,2525,2525,0
20230626,110900,410323775,2525,2530,2530,2525,1065
20230626,110800,407634355,2545,2545,2545,2545,1918
20230626,110700,402753045,2545,2535,2545,2535,4558
20230626,110600,391154365,2525,2530,2530,2525,2016
20230626,110500,386054070,2535,2535,2535,2535,11
20230626,110400,386026185,2530,2530,2530,2530,0
20230626,110300,386026185,2530,2530,2530,2530,201
20230626,110200,385517655,2545,2545,2545,2545,1125
20230626,110100,382654530,2550,2530,2550,2530,1840
20230626,110000,377976615,2540,2540,2540,2540,916
20230626,105900,375649975,2540,2530,2540,2530,342
20230626,105800,374782865,2525,2525,2525,2525,0
20230626,105700,374782865,2525,2525,2525,2525,0
20230626,105600,374782865,2525,2525,2525,2525,902
20230626,105500,372505315,2525,2525,2525,2525,1001
20230626,105400,369977790,2530,2530,2530,2530,1
20230626,105300,369975260,2525,2530,2530,2525,42
20230626,105200,369869005,2530,2530,2530,2530,0
20230626,105100,369869005,2530,2530,2530,2530,0
20230626,105000,369869005,2530,2535,2535,2530,866
20230626,104900,367675525,2535,2530,2535,2530,447
20230626,104800,366542775,2530,2530,2535,2530,2158
20230626,104700,361077035,2540,2540,2540,2540,2
20230626,104600,361071955,2545,2545,2545,2545,0
20230626,104500,361071955,2545,2545,2545,2545,1228
20230626,104400,357946695,2550,2530,2550,2510,4671
20230626,104300,346117545,2530,2530,2530,2530,0
20230626,104200,346117545,2530,2515,2530,2515,14
20230626,104100,346082275,2515,2515,2515,2515,0
20230626,104000,346082275,2515,2515,2515,2515,1
20230626,103900,346079760,2515,2520,2520,2515,761
20230626,103800,344162460,2520,2520,2520,2520,0
20230626,103700,344162460,2520,2520,2520,2520,0
20230626,103600,344162460,2520,2520,2520,2520,1550
20230626,103500,340256460,2520,2530,2530,2520,818
20230626,103400,338190575,2535,2535,2535,2535,0
20230626,103300,338190575,2535,2535,2535,2535,131
20230626,103200,337858490,2535,2535,2535,2535,772
20230626,103100,335901470,2535,2540,2545,2535,1960
20230626,103000,330920170,2535,2535,2535,2535,17
20230626,102900,330877075,2535,2530,2535,2530,770
20230626,102800,328926475,2530,2530,2530,2530,0
20230626,102700,328926475,2530,2530,2535,2530,1129
20230626,102600,326070100,2535,2520,2535,2520,5192
20230626,102500,312949980,2520,2510,2520,2510,310
20230626,102400,312169925,2510,2510,2510,2510,229
20230626,102300,311595135,2510,2510,2520,2510,327
20230626,102200,310774235,2510,2515,2515,2510,1825
20230626,102100,306191410,2510,2510,2510,2510,0
20230626,102000,306191410,2510,2510,2510,2510,23
20230626,101900,306133680,2510,2510,2510,2510,40
20230626,101800,306033280,2515,2510,2515,2510,1501
20230626,101700,302263270,2505,2510,2510,2505,850
20230626,101600,300131185,2515,2510,2515,2510,6629
20230626,101500,283459775,2510,2535,2535,2510,2702
20230626,101400,276646915,2535,2530,2535,2530,1698
20230626,101300,272347485,2530,2530,2530,2530,135
20230626,101200,272005935,2535,2535,2535,2535,102
20230626,101100,271747365,2535,2535,2535,2535,0
20230626,101000,271747365,2535,2515,2535,2510,4366
20230626,100900,260751295,2515,2515,2515,2515,4
20230626,100800,260741235,2510,2510,2510,2510,4
20230626,100700,260731195,2505,2505,2505,2505,20
20230626,100600,260681095,2505,2505,2505,2505,2
20230626,100500,260676085,2505,2505,2505,2505,486
20230626,100400,259458655,2515,2510,2515,2510,3044
20230626,100300,251807280,2510,2510,2510,2510,0
20230626,100200,251807280,2510,2510,2510,2510,0
20230626,100100,251807280,2510,2500,2510,2500,1013
20230626,100000,249266820,2505,2510,2510,2505,2808
20230626,095900,242230440,2510,2515,2515,2510,2147
20230626,095800,236841310,2515,2515,2515,2515,1
20230626,095700,236838795,2515,2515,2515,2515,1285
20230626,095600,233607020,2515,2515,2515,2510,1016
20230626,095500,231056775,2515,2515,2515,2515,74
20230626,095400,230870665,2515,2515,2515,2515,198
20230626,095300,230372695,2515,2505,2515,2505,324
20230626,095200,229559845,2505,2515,2525,2505,2671
20230626,095100,222857635,2515,2520,2520,2515,1377
20230626,095000,219389540,2525,2525,2525,2525,2038
20230626,094900,214243590,2530,2530,2535,2530,532
20230626,094800,212897615,2525,2525,2525,2525,413
20230626,094700,211854790,2525,2530,2530,2525,70
20230626,094600,211678010,2525,2535,2535,2525,13
20230626,094500,211645145,2525,2530,2535,2525,1689
20230626,094400,207365110,2525,2530,2535,2525,2392
20230626,094300,201309735,2535,2530,2535,2525,1319
20230626,094200,197972960,2535,2530,2535,2530,3231
20230626,094100,189783870,2535,2525,2535,2525,96
20230626,094000,189540930,2525,2530,2535,2525,1102
20230626,093900,186752820,2530,2520,2545,2520,13428
20230626,093800,152701000,2520,2505,2525,2505,5862
20230626,093700,137960385,2505,2505,2505,2505,1685
20230626,093600,133739460,2505,2500,2505,2500,201
20230626,093500,133235960,2500,2500,2500,2500,218
20230626,093400,132690960,2505,2500,2505,2500,679
20230626,093300,130993435,2505,2505,2505,2505,20
20230626,093200,130943335,2500,2505,2505,2500,115
20230626,093100,130655650,2500,2500,2500,2500,700
20230626,093000,128905650,2500,2500,2500,2500,0
20230626,092900,128905650,2500,2505,2505,2500,220
20230626,092800,128354630,2505,2505,2505,2505,20
20230626,092700,128304530,2505,2500,2505,2500,181
20230626,092600,127851980,2500,2500,2500,2490,623
20230626,092500,126299630,2505,2495,2505,2495,1023
20230626,092400,123746765,2490,2495,2495,2490,1034
20230626,092300,121168645,2495,2500,2500,2495,1600
20230626,092200,117176595,2495,2505,2505,2495,2412
20230626,092100,111147010,2505,2510,2510,2500,1719
20230626,092000,106840000,2505,2510,2510,2505,773
20230626,091900,104900790,2510,2505,2510,2505,138
20230626,091800,104554995,2500,2505,2505,2500,2365
20230626,091700,98642410,2500,2510,2510,2500,442
20230626,091600,97535375,2505,2510,2510,2505,47
20230626,091500,97417490,2510,2510,2510,2510,2
20230626,091400,97412470,2510,2515,2515,2510,66
20230626,091300,97246490,2515,2515,2515,2515,76
20230626,091200,97055350,2500,2500,2500,2500,2366
20230626,091100,91140350,2505,2515,2515,2505,1415
20230626,091000,87594985,2505,2505,2510,2505,1885
20230626,090900,82871430,2505,2505,2505,2505,772
20230626,090800,80937570,2510,2510,2510,2510,200
20230626,090700,80435570,2510,2505,2510,2505,2465
20230626,090600,74255520,2505,2505,2505,2505,730
20230626,090500,72426870,2505,2510,2510,2505,150
20230626,090400,72050870,2510,2505,2510,2505,290
20230626,090300,71324370,2505,2500,2505,2500,2852
20230626,090200,64183440,2505,2505,2510,2500,2949
20230626,090100,56796185,2510,2510,2535,2510,6597
20230626,090000,40151665,2510,2490,2525,2490,16087