KissMeData/038540/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191300,489438135,4870,4870,4870,4870,3111
20230626,191200,489438135,4870,4870,4870,4870,0
20230626,191100,489438135,4870,4870,4870,4870,0
20230626,191000,489438135,4870,4870,4870,4870,0
20230626,190900,489438135,4870,4870,4870,4870,0
20230626,190800,489438135,4870,4870,4870,4870,0
20230626,190700,489438135,4870,4870,4870,4870,0
20230626,190600,489438135,4870,4870,4870,4870,0
20230626,190500,489438135,4870,4870,4870,4870,0
20230626,190400,489438135,4870,4870,4870,4870,0
20230626,190300,489438135,4870,4870,4870,4870,0
20230626,190200,489438135,4870,4870,4870,4870,0
20230626,190100,489438135,4870,4870,4870,4870,0
20230626,190000,489438135,4870,4870,4870,4870,0
20230626,185900,489438135,4870,4870,4870,4870,0
20230626,185800,489438135,4870,4870,4870,4870,0
20230626,185700,489438135,4870,4870,4870,4870,0
20230626,185600,489438135,4870,4870,4870,4870,0
20230626,185500,489438135,4870,4870,4870,4870,0
20230626,185400,489438135,4870,4870,4870,4870,0
20230626,185300,489438135,4870,4870,4870,4870,0
20230626,185200,489438135,4870,4870,4870,4870,0
20230626,185100,489438135,4870,4870,4870,4870,0
20230626,185000,489438135,4870,4870,4870,4870,0
20230626,184900,489438135,4870,4870,4870,4870,0
20230626,184800,489438135,4870,4870,4870,4870,0
20230626,184700,489438135,4870,4870,4870,4870,0
20230626,184600,489438135,4870,4870,4870,4870,0
20230626,184500,489438135,4870,4870,4870,4870,0
20230626,184400,489438135,4870,4870,4870,4870,0
20230626,184300,489438135,4870,4870,4870,4870,3111
20230626,184200,489438135,4870,4870,4870,4870,0
20230626,184100,489438135,4870,4870,4870,4870,0
20230626,184000,489438135,4870,4870,4870,4870,0
20230626,183900,489438135,4870,4870,4870,4870,0
20230626,183800,489438135,4870,4870,4870,4870,0
20230626,183700,489438135,4870,4870,4870,4870,0
20230626,183600,489438135,4870,4870,4870,4870,0
20230626,183500,489438135,4870,4870,4870,4870,0
20230626,183400,489438135,4870,4870,4870,4870,0
20230626,183300,489438135,4870,4870,4870,4870,0
20230626,183200,489438135,4870,4870,4870,4870,0
20230626,183100,489438135,4870,4870,4870,4870,0
20230626,183000,489438135,4870,4870,4870,4870,0
20230626,182900,489438135,4870,4870,4870,4870,0
20230626,182800,489438135,4870,4870,4870,4870,0
20230626,182700,489438135,4870,4870,4870,4870,0
20230626,182600,489438135,4870,4870,4870,4870,0
20230626,182500,489438135,4870,4870,4870,4870,0
20230626,182400,489438135,4870,4870,4870,4870,0
20230626,182300,489438135,4870,4870,4870,4870,0
20230626,182200,489438135,4870,4870,4870,4870,0
20230626,182100,489438135,4870,4870,4870,4870,0
20230626,182000,489438135,4870,4870,4870,4870,0
20230626,181900,489438135,4870,4870,4870,4870,0
20230626,181800,489438135,4870,4870,4870,4870,0
20230626,181700,489438135,4870,4870,4870,4870,0
20230626,181600,489438135,4870,4870,4870,4870,0
20230626,181500,489438135,4870,4870,4870,4870,0
20230626,181400,489438135,4870,4870,4870,4870,0
20230626,181300,489438135,4870,4870,4870,4870,3111
20230626,181200,489438135,4870,4870,4870,4870,0
20230626,181100,489438135,4870,4870,4870,4870,0
20230626,181000,489438135,4870,4870,4870,4870,0
20230626,180900,489438135,4870,4870,4870,4870,0
20230626,180800,489438135,4870,4870,4870,4870,0
20230626,180700,489438135,4870,4870,4870,4870,0
20230626,180600,489438135,4870,4870,4870,4870,0
20230626,180500,489438135,4870,4870,4870,4870,0
20230626,180400,489438135,4870,4870,4870,4870,0
20230626,180300,489438135,4870,4870,4870,4870,0
20230626,180200,489438135,4870,4870,4870,4870,0
20230626,180100,489438135,4870,4870,4870,4870,0
20230626,180000,489438135,4870,4870,4870,4870,0
20230626,175900,489438135,4870,4870,4870,4870,0
20230626,175800,489438135,4870,4870,4870,4870,0
20230626,175700,489438135,4870,4870,4870,4870,0
20230626,175600,489438135,4870,4870,4870,4870,0
20230626,175500,489438135,4870,4870,4870,4870,0
20230626,175400,489438135,4870,4870,4870,4870,0
20230626,175300,489438135,4870,4870,4870,4870,0
20230626,175200,489438135,4870,4870,4870,4870,0
20230626,175100,489438135,4870,4870,4870,4870,0
20230626,175000,489438135,4870,4870,4870,4870,0
20230626,174900,489438135,4870,4870,4870,4870,0
20230626,174800,489438135,4870,4870,4870,4870,0
20230626,174700,489438135,4870,4870,4870,4870,0
20230626,174600,489438135,4870,4870,4870,4870,0
20230626,174500,489438135,4870,4870,4870,4870,0
20230626,174400,489438135,4870,4870,4870,4870,0
20230626,174300,489438135,4870,4870,4870,4870,3111
20230626,174200,489438135,4870,4870,4870,4870,0
20230626,174100,489438135,4870,4870,4870,4870,0
20230626,174000,489438135,4870,4870,4870,4870,0
20230626,173900,489438135,4870,4870,4870,4870,0
20230626,173800,489438135,4870,4870,4870,4870,0
20230626,173700,489438135,4870,4870,4870,4870,0
20230626,173600,489438135,4870,4870,4870,4870,0
20230626,173500,489438135,4870,4870,4870,4870,0
20230626,173400,489438135,4870,4870,4870,4870,0
20230626,173300,489438135,4870,4870,4870,4870,0
20230626,173200,489438135,4870,4870,4870,4870,0
20230626,173100,489438135,4870,4870,4870,4870,0
20230626,173000,489438135,4870,4870,4870,4870,0
20230626,172900,489438135,4870,4870,4870,4870,0
20230626,172800,489438135,4870,4870,4870,4870,0
20230626,172700,489438135,4870,4870,4870,4870,0
20230626,172600,489438135,4870,4870,4870,4870,0
20230626,172500,489438135,4870,4870,4870,4870,0
20230626,172400,489438135,4870,4870,4870,4870,0
20230626,172300,489438135,4870,4870,4870,4870,0
20230626,172200,489438135,4870,4870,4870,4870,0
20230626,172100,489438135,4870,4870,4870,4870,0
20230626,172000,489438135,4870,4870,4870,4870,0
20230626,171900,489438135,4870,4870,4870,4870,0
20230626,171800,489438135,4870,4870,4870,4870,0
20230626,171700,489438135,4870,4870,4870,4870,0
20230626,171600,489438135,4870,4870,4870,4870,0
20230626,171500,489438135,4870,4870,4870,4870,0
20230626,171400,489438135,4870,4870,4870,4870,0
20230626,171300,489438135,4870,4870,4870,4870,3111
20230626,171200,489438135,4870,4870,4870,4870,0
20230626,171100,489438135,4870,4870,4870,4870,0
20230626,171000,489438135,4870,4870,4870,4870,0
20230626,170900,489438135,4870,4870,4870,4870,0
20230626,170800,489438135,4870,4870,4870,4870,0
20230626,170700,489438135,4870,4870,4870,4870,0
20230626,170600,489438135,4870,4870,4870,4870,0
20230626,170500,489438135,4870,4870,4870,4870,0
20230626,170400,489438135,4870,4870,4870,4870,0
20230626,170300,489438135,4870,4870,4870,4870,0
20230626,170200,489438135,4870,4870,4870,4870,0
20230626,170100,489438135,4870,4870,4870,4870,0
20230626,170000,489438135,4870,4870,4870,4870,0
20230626,165900,489438135,4870,4870,4870,4870,0
20230626,165800,489438135,4870,4870,4870,4870,0
20230626,165700,489438135,4870,4870,4870,4870,0
20230626,165600,489438135,4870,4870,4870,4870,0
20230626,165500,489438135,4870,4870,4870,4870,0
20230626,165400,489438135,4870,4870,4870,4870,0
20230626,165300,489438135,4870,4870,4870,4870,0
20230626,165200,489438135,4870,4870,4870,4870,0
20230626,165100,489438135,4870,4870,4870,4870,0
20230626,165000,489438135,4870,4870,4870,4870,0
20230626,164900,489438135,4870,4870,4870,4870,0
20230626,164800,489438135,4870,4870,4870,4870,0
20230626,164700,489438135,4870,4870,4870,4870,0
20230626,164600,489438135,4870,4870,4870,4870,0
20230626,164500,489438135,4870,4870,4870,4870,0
20230626,164400,489438135,4870,4870,4870,4870,0
20230626,164300,489438135,4870,4870,4870,4870,3111
20230626,164200,489438135,4870,4870,4870,4870,0
20230626,164100,489438135,4870,4870,4870,4870,0
20230626,164000,489438135,4870,4870,4870,4870,0
20230626,163900,489438135,4870,4870,4870,4870,0
20230626,163800,489438135,4870,4870,4870,4870,0
20230626,163700,489438135,4870,4870,4870,4870,0
20230626,163600,489438135,4870,4870,4870,4870,0
20230626,163500,489438135,4870,4870,4870,4870,0
20230626,163400,489438135,4870,4870,4870,4870,0
20230626,163300,489438135,4870,4870,4870,4870,0
20230626,163200,489438135,4870,4870,4870,4870,0
20230626,163100,489438135,4870,4870,4870,4870,0
20230626,163000,489438135,4870,4870,4870,4870,0
20230626,162900,489438135,4870,4870,4870,4870,0
20230626,162800,489438135,4870,4870,4870,4870,0
20230626,162700,489438135,4870,4870,4870,4870,0
20230626,162600,489438135,4870,4870,4870,4870,0
20230626,162500,489438135,4870,4870,4870,4870,0
20230626,162400,489438135,4870,4870,4870,4870,0
20230626,162300,489438135,4870,4870,4870,4870,0
20230626,162200,489438135,4870,4870,4870,4870,0
20230626,162100,489438135,4870,4870,4870,4870,0
20230626,162000,489438135,4870,4870,4870,4870,0
20230626,161900,489438135,4870,4870,4870,4870,0
20230626,161800,489438135,4870,4870,4870,4870,0
20230626,161700,489438135,4870,4870,4870,4870,0
20230626,161600,489438135,4870,4870,4870,4870,0
20230626,161500,489438135,4870,4870,4870,4870,0
20230626,161400,489438135,4870,4870,4870,4870,0
20230626,161300,489438135,4870,4870,4870,4870,3111
20230626,161200,489438135,4870,4870,4870,4870,0
20230626,161100,489438135,4870,4870,4870,4870,0
20230626,161000,489438135,4870,4870,4870,4870,0
20230626,160900,489438135,4870,4870,4870,4870,0
20230626,160800,489438135,4870,4870,4870,4870,0
20230626,160700,489438135,4870,4870,4870,4870,0
20230626,160600,489438135,4870,4870,4870,4870,0
20230626,160500,489438135,4870,4870,4870,4870,0
20230626,160400,489438135,4870,4870,4870,4870,0
20230626,160300,489438135,4870,4870,4870,4870,0
20230626,160200,489438135,4870,4870,4870,4870,0
20230626,160100,489438135,4870,4870,4870,4870,0
20230626,160000,489438135,4870,4870,4870,4870,0
20230626,155900,489438135,4870,4870,4870,4870,0
20230626,155800,489438135,4870,4870,4870,4870,0
20230626,155700,489438135,4870,4870,4870,4870,0
20230626,155600,489438135,4870,4870,4870,4870,0
20230626,155500,489438135,4870,4870,4870,4870,0
20230626,155400,489438135,4870,4870,4870,4870,0
20230626,155300,489438135,4870,4870,4870,4870,0
20230626,155200,489438135,4870,4870,4870,4870,0
20230626,155100,489438135,4870,4870,4870,4870,0
20230626,155000,489438135,4870,4870,4870,4870,0
20230626,154900,489438135,4870,4870,4870,4870,0
20230626,154800,489438135,4870,4870,4870,4870,0
20230626,154700,489438135,4870,4870,4870,4870,0
20230626,154600,489438135,4870,4870,4870,4870,0
20230626,154500,489438135,4870,4870,4870,4870,0
20230626,154400,489438135,4870,4870,4870,4870,0
20230626,154300,489438135,4870,4870,4870,4870,3111
20230626,154200,489438135,4870,4870,4870,4870,0
20230626,154100,489438135,4870,4870,4870,4870,0
20230626,154000,489438135,4870,4870,4870,4870,0
20230626,153900,489438135,4870,4870,4870,4870,0
20230626,153800,489438135,4870,4870,4870,4870,0
20230626,153700,489438135,4870,4870,4870,4870,0
20230626,153600,489438135,4870,4870,4870,4870,0
20230626,153500,489438135,4870,4870,4870,4870,0
20230626,153400,489438135,4870,4870,4870,4870,0
20230626,153300,489438135,4870,4870,4870,4870,0
20230626,153200,489438135,4870,4870,4870,4870,0
20230626,153100,489438135,4870,4870,4870,4870,0
20230626,153000,489438135,4870,4870,4870,4870,3111
20230626,152900,474287565,4870,4870,4870,4870,0
20230626,152800,474287565,4870,4870,4870,4870,0
20230626,152700,474287565,4870,4870,4870,4870,0
20230626,152600,474287565,4870,4870,4870,4870,0
20230626,152500,474287565,4870,4870,4870,4870,0
20230626,152400,474287565,4870,4870,4870,4870,0
20230626,152300,474287565,4870,4870,4870,4870,0
20230626,152200,474287565,4870,4870,4870,4870,0
20230626,152100,474287565,4870,4870,4870,4870,0
20230626,152000,474287565,4870,4870,4870,4870,0
20230626,151900,474287565,4870,4865,4870,4865,2732
20230626,151800,460985080,4870,4870,4870,4870,58
20230626,151700,460702620,4870,4875,4875,4865,789
20230626,151600,456860365,4875,4875,4875,4875,18
20230626,151500,456772615,4875,4875,4875,4875,21
20230626,151400,456670240,4875,4880,4885,4875,72
20230626,151300,456318820,4875,4875,4875,4875,440
20230626,151200,454173820,4875,4875,4875,4875,0
20230626,151100,454173820,4875,4875,4875,4875,21
20230626,151000,454071445,4875,4875,4875,4875,90
20230626,150900,453632695,4885,4885,4885,4885,0
20230626,150800,453632695,4885,4885,4885,4885,3
20230626,150700,453618040,4885,4885,4885,4885,0
20230626,150600,453618040,4885,4870,4885,4870,1302
20230626,150500,447271830,4870,4870,4870,4870,336
20230626,150400,445635510,4870,4875,4875,4870,451
20230626,150300,443438405,4875,4880,4880,4870,7965
20230626,150200,404646950,4875,4880,4880,4875,179
20230626,150100,403774245,4880,4875,4880,4875,48
20230626,150000,403540165,4870,4880,4885,4870,5037
20230626,145900,378988970,4880,4880,4885,4880,319
20230626,145800,377431395,4880,4880,4885,4880,59
20230626,145700,377143460,4880,4880,4885,4880,46
20230626,145600,376918970,4880,4880,4880,4880,28
20230626,145500,376782330,4885,4885,4885,4880,9
20230626,145400,376738375,4885,4885,4885,4885,100
20230626,145300,376249875,4885,4885,4885,4885,2
20230626,145200,376240105,4885,4880,4885,4880,156
20230626,145100,375478815,4880,4880,4885,4880,227
20230626,145000,374371050,4880,4880,4880,4875,166
20230626,144900,373561540,4885,4885,4885,4885,0
20230626,144800,373561540,4885,4885,4885,4885,2
20230626,144700,373551770,4885,4885,4885,4885,0
20230626,144600,373551770,4885,4885,4885,4885,2
20230626,144500,373542000,4885,4885,4885,4885,73
20230626,144400,373185395,4880,4880,4880,4880,1020
20230626,144300,368207795,4880,4875,4880,4875,3
20230626,144200,368193165,4880,4880,4880,4880,4
20230626,144100,368173645,4880,4880,4880,4880,0
20230626,144000,368173645,4880,4875,4880,4875,107
20230626,143900,367652015,4880,4875,4880,4875,4
20230626,143800,367632505,4880,4880,4880,4880,0
20230626,143700,367632505,4880,4880,4880,4880,3
20230626,143600,367617865,4875,4875,4875,4875,108
20230626,143500,367091365,4880,4880,4880,4880,3
20230626,143400,367076725,4875,4875,4875,4875,114
20230626,143300,366520975,4880,4880,4880,4875,189
20230626,143200,365598665,4880,4885,4885,4880,145
20230626,143100,364891055,4885,4885,4885,4885,4
20230626,143000,364871515,4885,4885,4885,4885,1
20230626,142900,364866630,4885,4880,4885,4880,3
20230626,142800,364851985,4885,4885,4885,4885,0
20230626,142700,364851985,4885,4885,4885,4885,3
20230626,142600,364837330,4880,4880,4880,4880,4
20230626,142500,364817810,4885,4880,4885,4880,27
20230626,142400,364686035,4880,4885,4885,4880,5
20230626,142300,364661630,4880,4885,4885,4880,1106
20230626,142200,359263840,4885,4885,4885,4885,102
20230626,142100,358765570,4885,4885,4885,4885,0
20230626,142000,358765570,4885,4885,4885,4885,87
20230626,141900,358340575,4885,4890,4890,4885,344
20230626,141800,356660130,4890,4890,4890,4890,0
20230626,141700,356660130,4890,4890,4890,4890,2
20230626,141600,356650350,4890,4890,4890,4890,3
20230626,141500,356635680,4885,4900,4900,4885,135
20230626,141400,355976000,4895,4895,4895,4895,43
20230626,141300,355765515,4900,4900,4900,4900,0
20230626,141200,355765515,4900,4900,4900,4900,0
20230626,141100,355765515,4900,4900,4900,4900,0
20230626,141000,355765515,4900,4900,4900,4900,0
20230626,140900,355765515,4900,4900,4900,4900,1
20230626,140800,355760615,4905,4905,4905,4905,0
20230626,140700,355760615,4905,4905,4905,4905,0
20230626,140600,355760615,4905,4885,4905,4885,2950
20230626,140500,341344845,4885,4885,4885,4885,704
20230626,140400,337905805,4890,4890,4890,4890,253
20230626,140300,336668635,4890,4890,4890,4890,236
20230626,140200,335514595,4890,4910,4910,4890,223
20230626,140100,334421675,4915,4915,4915,4915,0
20230626,140000,334421675,4915,4915,4915,4915,0
20230626,135900,334421675,4915,4910,4915,4910,112
20230626,135800,333871750,4910,4910,4910,4910,0
20230626,135700,333871750,4910,4910,4910,4910,0
20230626,135600,333871750,4910,4910,4910,4910,0
20230626,135500,333871750,4910,4910,4910,4910,0
20230626,135400,333871750,4910,4910,4910,4910,112
20230626,135300,333321830,4910,4910,4910,4910,12
20230626,135200,333262910,4920,4920,4920,4920,0
20230626,135100,333262910,4920,4920,4920,4920,0
20230626,135000,333262910,4920,4920,4920,4920,0
20230626,134900,333262910,4920,4920,4920,4920,0
20230626,134800,333262910,4920,4920,4920,4920,0
20230626,134700,333262910,4920,4920,4920,4920,0
20230626,134600,333262910,4920,4920,4920,4910,804
20230626,134500,329313530,4925,4925,4925,4925,1
20230626,134400,329308605,4920,4920,4920,4920,0
20230626,134300,329308605,4920,4920,4920,4920,0
20230626,134200,329308605,4920,4920,4920,4920,93
20230626,134100,328851045,4920,4920,4920,4920,5
20230626,134000,328826445,4920,4915,4920,4915,123
20230626,133900,328221295,4925,4925,4925,4925,83
20230626,133800,327812520,4925,4925,4925,4925,0
20230626,133700,327812520,4925,4925,4925,4925,0
20230626,133600,327812520,4925,4925,4925,4925,0
20230626,133500,327812520,4925,4925,4925,4925,0
20230626,133400,327812520,4925,4925,4925,4925,0
20230626,133300,327812520,4925,4925,4925,4925,0
20230626,133200,327812520,4925,4925,4925,4925,0
20230626,133100,327812520,4925,4910,4925,4910,222
20230626,133000,326722465,4910,4910,4910,4910,49
20230626,132900,326481875,4910,4910,4910,4910,59
20230626,132800,326192185,4910,4900,4910,4900,1862
20230626,132700,317054285,4900,4900,4900,4900,0
20230626,132600,317054285,4900,4895,4900,4895,1749
20230626,132500,308488670,4895,4895,4895,4895,1
20230626,132400,308483775,4895,4895,4895,4895,0
20230626,132300,308483775,4895,4895,4895,4895,0
20230626,132200,308483775,4895,4895,4895,4895,1
20230626,132100,308478880,4890,4890,4890,4890,0
20230626,132000,308478880,4890,4890,4890,4890,0
20230626,131900,308478880,4890,4885,4890,4885,2581
20230626,131800,295869675,4890,4905,4905,4890,623
20230626,131700,292822055,4905,4905,4905,4905,0
20230626,131600,292822055,4905,4905,4905,4905,124
20230626,131500,292213835,4905,4905,4905,4905,0
20230626,131400,292213835,4905,4905,4905,4905,0
20230626,131300,292213835,4905,4905,4905,4905,115
20230626,131200,291649760,4905,4905,4905,4905,50
20230626,131100,291404510,4910,4910,4910,4910,1
20230626,131000,291399600,4905,4905,4905,4905,0
20230626,130900,291399600,4905,4910,4910,4905,110
20230626,130800,290860040,4905,4905,4905,4905,0
20230626,130700,290860040,4905,4905,4905,4905,2
20230626,130600,290850230,4910,4910,4910,4910,172
20230626,130500,290005710,4910,4910,4910,4910,0
20230626,130400,290005710,4910,4910,4910,4910,0
20230626,130300,290005710,4910,4910,4910,4910,3
20230626,130200,289990980,4910,4910,4910,4910,1
20230626,130100,289986070,4905,4905,4905,4905,176
20230626,130000,289122790,4905,4905,4905,4905,0
20230626,125900,289122790,4905,4905,4905,4905,1
20230626,125800,289117885,4910,4910,4910,4910,147
20230626,125700,288396115,4900,4900,4900,4900,0
20230626,125600,288396115,4900,4900,4900,4900,0
20230626,125500,288396115,4900,4910,4910,4900,3
20230626,125400,288381405,4915,4915,4915,4915,0
20230626,125300,288381405,4915,4915,4915,4915,0
20230626,125200,288381405,4915,4915,4915,4915,1
20230626,125100,288376490,4895,4890,4895,4890,367
20230626,125000,286580035,4895,4895,4895,4895,1
20230626,124900,286575140,4890,4890,4890,4890,115
20230626,124800,286012790,4890,4905,4905,4890,2645
20230626,124700,273057455,4905,4905,4905,4905,0
20230626,124600,273057455,4905,4905,4905,4905,0
20230626,124500,273057455,4905,4905,4905,4905,0
20230626,124400,273057455,4905,4905,4905,4905,0
20230626,124300,273057455,4905,4915,4915,4905,3
20230626,124200,273042730,4905,4905,4905,4905,105
20230626,124100,272527705,4910,4910,4910,4910,0
20230626,124000,272527705,4910,4910,4910,4910,0
20230626,123900,272527705,4910,4910,4910,4910,0
20230626,123800,272527705,4910,4910,4910,4910,84
20230626,123700,272115265,4915,4915,4915,4910,155
20230626,123600,271353985,4915,4920,4920,4915,180
20230626,123500,270469180,4920,4920,4920,4920,0
20230626,123400,270469180,4920,4920,4920,4920,0
20230626,123300,270469180,4920,4935,4935,4920,1361
20230626,123200,263763060,4940,4940,4940,4940,0
20230626,123100,263763060,4940,4940,4940,4940,2
20230626,123000,263753180,4945,4945,4945,4945,3
20230626,122900,263738345,4950,4950,4950,4950,0
20230626,122800,263738345,4950,4950,4950,4950,0
20230626,122700,263738345,4950,4950,4950,4950,0
20230626,122600,263738345,4950,4950,4950,4950,20
20230626,122500,263639345,4950,4950,4950,4950,0
20230626,122400,263639345,4950,4950,4950,4950,100
20230626,122300,263144345,4950,4950,4950,4950,0
20230626,122200,263144345,4950,4950,4950,4950,0
20230626,122100,263144345,4950,4950,4950,4950,31
20230626,122000,262990895,4935,4945,4945,4935,1413
20230626,121900,256012335,4945,4945,4945,4945,113
20230626,121800,255453550,4945,4945,4945,4945,50
20230626,121700,255206300,4950,4950,4950,4950,1
20230626,121600,255201350,4945,4945,4945,4945,2
20230626,121500,255191460,4945,4945,4945,4945,106
20230626,121400,254667290,4950,4950,4950,4950,0
20230626,121300,254667290,4950,4950,4950,4950,0
20230626,121200,254667290,4950,4950,4950,4950,0
20230626,121100,254667290,4950,4950,4950,4950,1
20230626,121000,254662340,4950,4950,4950,4950,1
20230626,120900,254657390,4945,4945,4945,4945,0
20230626,120800,254657390,4945,4945,4945,4945,0
20230626,120700,254657390,4945,4945,4945,4945,0
20230626,120600,254657390,4945,4945,4945,4945,0
20230626,120500,254657390,4945,4945,4945,4945,0
20230626,120400,254657390,4945,4945,4945,4945,228
20230626,120300,253529930,4945,4945,4945,4945,0
20230626,120200,253529930,4945,4945,4945,4945,0
20230626,120100,253529930,4945,4945,4945,4945,2
20230626,120000,253520040,4950,4950,4950,4950,20
20230626,115900,253421040,4950,4950,4950,4950,1
20230626,115800,253416090,4945,4945,4945,4945,116
20230626,115700,252842470,4945,4945,4945,4945,0
20230626,115600,252842470,4945,4945,4945,4945,117
20230626,115500,252263905,4945,4945,4945,4945,109
20230626,115400,251724900,4945,4945,4945,4945,0
20230626,115300,251724900,4945,4945,4945,4945,0
20230626,115200,251724900,4945,4945,4950,4945,140
20230626,115100,251032595,4950,4950,4950,4950,0
20230626,115000,251032595,4950,4950,4950,4950,0
20230626,114900,251032595,4950,4950,4950,4950,0
20230626,114800,251032595,4950,4950,4950,4950,0
20230626,114700,251032595,4950,4950,4950,4950,0
20230626,114600,251032595,4950,4950,4950,4950,30
20230626,114500,250884095,4950,4950,4950,4950,1
20230626,114400,250879145,4945,4945,4945,4945,0
20230626,114300,250879145,4945,4945,4945,4945,0
20230626,114200,250879145,4945,4945,4945,4945,2
20230626,114100,250869255,4950,4950,4950,4950,281
20230626,114000,249478305,4945,4945,4945,4945,0
20230626,113900,249478305,4945,4945,4945,4945,0
20230626,113800,249478305,4945,4945,4945,4945,82
20230626,113700,249072815,4945,4945,4945,4945,0
20230626,113600,249072815,4945,4945,4945,4945,0
20230626,113500,249072815,4945,4945,4945,4945,2
20230626,113400,249062925,4950,4950,4950,4950,56
20230626,113300,248785725,4945,4945,4945,4945,105
20230626,113200,248266500,4950,4950,4950,4950,1
20230626,113100,248261550,4945,4945,4945,4945,0
20230626,113000,248261550,4945,4945,4945,4945,0
20230626,112900,248261550,4945,4950,4950,4945,193
20230626,112800,247306770,4950,4950,4950,4950,2
20230626,112700,247296870,4965,4965,4965,4965,0
20230626,112600,247296870,4965,4965,4965,4965,1
20230626,112500,247291905,4950,4960,4965,4950,585
20230626,112400,244395190,4960,4960,4960,4960,2
20230626,112300,244385270,4965,4965,4965,4965,523
20230626,112200,241788575,4970,4960,4970,4960,3
20230626,112100,241773685,4970,4970,4970,4970,0
20230626,112000,241773685,4970,4970,4970,4970,0
20230626,111900,241773685,4970,4970,4970,4970,0
20230626,111800,241773685,4970,4970,4970,4970,20
20230626,111700,241674285,4970,4970,4970,4970,0
20230626,111600,241674285,4970,4970,4970,4970,0
20230626,111500,241674285,4970,4970,4970,4970,0
20230626,111400,241674285,4970,4970,4970,4970,0
20230626,111300,241674285,4970,4970,4970,4970,0
20230626,111200,241674285,4970,4970,4970,4970,0
20230626,111100,241674285,4970,4970,4970,4970,489
20230626,111000,239243955,4970,4970,4970,4970,1
20230626,110900,239238985,4960,4965,4965,4960,780
20230626,110800,235366295,4970,4970,4970,4970,0
20230626,110700,235366295,4970,4970,4970,4970,0
20230626,110600,235366295,4970,4970,4970,4970,0
20230626,110500,235366295,4970,4970,4970,4970,0
20230626,110400,235366295,4970,4965,4970,4965,107
20230626,110300,234835035,4965,4965,4965,4965,118
20230626,110200,234249165,4970,4970,4970,4970,1
20230626,110100,234244195,4965,4965,4965,4965,0
20230626,110000,234244195,4965,4965,4965,4965,0
20230626,105900,234244195,4965,4965,4965,4965,2
20230626,105800,234234265,4970,4970,4970,4970,0
20230626,105700,234234265,4970,4970,4970,4970,11
20230626,105600,234179595,4965,4965,4965,4965,299
20230626,105500,232695060,4970,4965,4970,4965,2
20230626,105400,232685125,4970,4970,4970,4970,0
20230626,105300,232685125,4970,4970,4970,4970,0
20230626,105200,232685125,4970,4970,4970,4970,8
20230626,105100,232645365,4970,4970,4970,4970,59
20230626,105000,232352135,4980,4980,4980,4980,158
20230626,104900,231565295,4985,4995,5000,4985,1470
20230626,104800,224222660,5000,5000,5000,5000,0
20230626,104700,224222660,5000,5000,5000,5000,0
20230626,104600,224222660,5000,4985,5000,4985,355
20230626,104500,222452880,4985,4975,4985,4975,102
20230626,104400,221944895,4980,4980,4980,4980,241
20230626,104300,220744715,4985,4985,4985,4985,0
20230626,104200,220744715,4985,4985,4985,4985,993
20230626,104100,215794610,4990,4990,4990,4990,1
20230626,104000,215789620,4985,4985,4985,4985,0
20230626,103900,215789620,4985,4985,4985,4985,201
20230626,103800,214787635,4985,4965,4985,4965,777
20230626,103700,210922490,4995,4995,4995,4995,0
20230626,103600,210922490,4995,4995,4995,4995,2
20230626,103500,210912500,4990,4990,4990,4990,0
20230626,103400,210912500,4990,4970,4995,4970,1431
20230626,103300,203782395,4965,4965,4965,4965,2
20230626,103200,203772465,4970,4970,4970,4970,100
20230626,103100,203275465,4970,4970,4970,4970,100
20230626,103000,202778465,4970,4965,4970,4965,117
20230626,102900,202197515,4965,4965,4965,4965,142
20230626,102800,201492485,4970,4970,4970,4970,1
20230626,102700,201487515,4965,4965,4965,4965,2
20230626,102600,201477585,4985,4985,4985,4985,0
20230626,102500,201477585,4985,4985,4985,4985,0
20230626,102400,201477585,4985,4985,4985,4985,1
20230626,102300,201472600,4960,4960,4960,4960,0
20230626,102200,201472600,4960,4960,4960,4960,0
20230626,102100,201472600,4960,4960,4960,4960,40
20230626,102000,201274200,4995,4985,4995,4985,1611
20230626,101900,193241945,4985,4955,4995,4955,4598
20230626,101800,170395285,4955,4955,4955,4955,0
20230626,101700,170395285,4955,4955,4955,4955,82
20230626,101600,169988975,4955,4960,4960,4955,203
20230626,101500,168982105,4960,4955,4960,4955,2
20230626,101400,168972190,4955,4955,4955,4955,107
20230626,101300,168442005,4955,4960,4960,4955,146
20230626,101200,167718065,4965,4975,4975,4965,49
20230626,101100,167474770,4965,4965,4965,4965,2
20230626,101000,167464840,4980,4965,4980,4965,1001
20230626,100900,162494860,4980,4980,4980,4980,0
20230626,100800,162494860,4980,4980,4980,4980,0
20230626,100700,162494860,4980,4980,4980,4980,0
20230626,100600,162494860,4980,4980,4980,4980,26
20230626,100500,162365380,4985,4985,4985,4985,184
20230626,100400,161448140,5020,5020,5020,5020,1
20230626,100300,161443120,4980,5000,5020,4980,460
20230626,100200,159141380,5000,5000,5000,5000,180
20230626,100100,158241380,5010,4985,5010,4985,21
20230626,100000,158136670,5010,5010,5010,5010,3
20230626,095900,158121640,4995,4975,5000,4965,3120
20230626,095800,142572590,4975,4975,4975,4975,45
20230626,095700,142348715,4970,4970,4970,4970,271
20230626,095600,141001845,4970,4970,4970,4970,211
20230626,095500,139953175,4975,4975,4975,4975,0
20230626,095400,139953175,4975,4975,4975,4975,11
20230626,095300,139898450,4975,4970,4975,4960,437
20230626,095200,137726030,4950,4945,4950,4945,174
20230626,095100,136865070,4945,4945,4945,4940,1561
20230626,095000,129150315,4945,4945,4945,4945,20
20230626,094900,129051415,4945,4945,4960,4945,1595
20230626,094800,121159050,4945,4925,4945,4925,332
20230626,094700,119520885,4935,4935,4935,4935,5
20230626,094600,119496210,4930,4935,4940,4930,1181
20230626,094500,113672825,4920,4905,4920,4905,608
20230626,094400,110687435,4910,4910,4910,4910,0
20230626,094300,110687435,4910,4910,4910,4910,0
20230626,094200,110687435,4910,4910,4910,4910,407
20230626,094100,108689065,4910,4910,4910,4910,0
20230626,094000,108689065,4910,4890,4910,4890,544
20230626,093900,106022295,4890,4890,4890,4890,294
20230626,093800,104584635,4890,4890,4890,4890,2
20230626,093700,104574855,4890,4890,4890,4890,11
20230626,093600,104521065,4890,4890,4890,4890,0
20230626,093500,104521065,4890,4890,4890,4890,0
20230626,093400,104521065,4890,4890,4890,4890,103
20230626,093300,104017395,4890,4890,4890,4890,1
20230626,093200,104012505,4885,4885,4885,4885,1
20230626,093100,104007620,4880,4880,4880,4880,2
20230626,093000,103997860,4875,4870,4875,4870,335
20230626,092900,102365290,4870,4870,4870,4870,0
20230626,092800,102365290,4870,4870,4870,4870,2
20230626,092700,102355550,4875,4875,4875,4875,75
20230626,092600,101989925,4875,4875,4875,4875,21
20230626,092500,101887550,4880,4880,4880,4880,0
20230626,092400,101887550,4880,4880,4915,4880,1376
20230626,092300,95153180,4875,4875,4875,4875,50
20230626,092200,94909430,4875,4865,4875,4865,46
20230626,092100,94685210,4870,4870,4870,4870,0
20230626,092000,94685210,4870,4870,4870,4870,365
20230626,091900,92907660,4880,4900,4900,4880,114
20230626,091800,92350465,4900,4910,4910,4900,375
20230626,091700,90510255,4910,4910,4910,4910,1
20230626,091600,90505345,4870,4865,4870,4865,1506
20230626,091500,83172115,4865,4865,4865,4865,0
20230626,091400,83172115,4865,4855,4865,4855,60
20230626,091300,82880625,4850,4850,4850,4850,400
20230626,091200,80940625,4850,4845,4850,4845,12
20230626,091100,80882435,4860,4860,4860,4860,0
20230626,091000,80882435,4860,4880,4880,4860,1051
20230626,090900,75773355,4845,4840,4845,4840,317
20230626,090800,74237500,4835,4830,4840,4830,2512
20230626,090700,62088605,4835,4835,4835,4835,61
20230626,090600,61793670,4855,4855,4860,4855,2377
20230626,090500,50253135,4855,4850,4855,4845,1233
20230626,090400,44273710,4855,4870,4870,4855,6180
20230626,090300,14227560,4870,4885,4890,4870,305
20230626,090200,12738315,4870,4865,4915,4865,355
20230626,090100,11005110,4890,4915,4915,4890,717
20230626,090000,7487705,4925,4900,4975,4895,1525