KissMeData/085370/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194100,15525261050,36350,36350,36350,36350,4365
20230626,194000,15525261050,36350,36350,36350,36350,0
20230626,193900,15525261050,36350,36350,36350,36350,0
20230626,193800,15525261050,36350,36350,36350,36350,0
20230626,193700,15525261050,36350,36350,36350,36350,0
20230626,193600,15525261050,36350,36350,36350,36350,0
20230626,193500,15525261050,36350,36350,36350,36350,0
20230626,193400,15525261050,36350,36350,36350,36350,0
20230626,193300,15525261050,36350,36350,36350,36350,0
20230626,193200,15525261050,36350,36350,36350,36350,0
20230626,193100,15525261050,36350,36350,36350,36350,0
20230626,193000,15525261050,36350,36350,36350,36350,0
20230626,192900,15525261050,36350,36350,36350,36350,0
20230626,192800,15525261050,36350,36350,36350,36350,0
20230626,192700,15525261050,36350,36350,36350,36350,0
20230626,192600,15525261050,36350,36350,36350,36350,0
20230626,192500,15525261050,36350,36350,36350,36350,0
20230626,192400,15525261050,36350,36350,36350,36350,0
20230626,192300,15525261050,36350,36350,36350,36350,0
20230626,192200,15525261050,36350,36350,36350,36350,0
20230626,192100,15525261050,36350,36350,36350,36350,0
20230626,192000,15525261050,36350,36350,36350,36350,0
20230626,191900,15525261050,36350,36350,36350,36350,0
20230626,191800,15525261050,36350,36350,36350,36350,0
20230626,191700,15525261050,36350,36350,36350,36350,0
20230626,191600,15525261050,36350,36350,36350,36350,0
20230626,191500,15525261050,36350,36350,36350,36350,0
20230626,191400,15525261050,36350,36350,36350,36350,0
20230626,191300,15525261050,36350,36350,36350,36350,0
20230626,191200,15525261050,36350,36350,36350,36350,0
20230626,191100,15525261050,36350,36350,36350,36350,4365
20230626,191000,15525261050,36350,36350,36350,36350,0
20230626,190900,15525261050,36350,36350,36350,36350,0
20230626,190800,15525261050,36350,36350,36350,36350,0
20230626,190700,15525261050,36350,36350,36350,36350,0
20230626,190600,15525261050,36350,36350,36350,36350,0
20230626,190500,15525261050,36350,36350,36350,36350,0
20230626,190400,15525261050,36350,36350,36350,36350,0
20230626,190300,15525261050,36350,36350,36350,36350,0
20230626,190200,15525261050,36350,36350,36350,36350,0
20230626,190100,15525261050,36350,36350,36350,36350,0
20230626,190000,15525261050,36350,36350,36350,36350,0
20230626,185900,15525261050,36350,36350,36350,36350,0
20230626,185800,15525261050,36350,36350,36350,36350,0
20230626,185700,15525261050,36350,36350,36350,36350,0
20230626,185600,15525261050,36350,36350,36350,36350,0
20230626,185500,15525261050,36350,36350,36350,36350,0
20230626,185400,15525261050,36350,36350,36350,36350,0
20230626,185300,15525261050,36350,36350,36350,36350,0
20230626,185200,15525261050,36350,36350,36350,36350,0
20230626,185100,15525261050,36350,36350,36350,36350,0
20230626,185000,15525261050,36350,36350,36350,36350,0
20230626,184900,15525261050,36350,36350,36350,36350,0
20230626,184800,15525261050,36350,36350,36350,36350,0
20230626,184700,15525261050,36350,36350,36350,36350,0
20230626,184600,15525261050,36350,36350,36350,36350,0
20230626,184500,15525261050,36350,36350,36350,36350,0
20230626,184400,15525261050,36350,36350,36350,36350,0
20230626,184300,15525261050,36350,36350,36350,36350,0
20230626,184200,15525261050,36350,36350,36350,36350,0
20230626,184100,15525261050,36350,36350,36350,36350,4365
20230626,184000,15525261050,36350,36350,36350,36350,0
20230626,183900,15525261050,36350,36350,36350,36350,0
20230626,183800,15525261050,36350,36350,36350,36350,0
20230626,183700,15525261050,36350,36350,36350,36350,0
20230626,183600,15525261050,36350,36350,36350,36350,0
20230626,183500,15525261050,36350,36350,36350,36350,0
20230626,183400,15525261050,36350,36350,36350,36350,0
20230626,183300,15525261050,36350,36350,36350,36350,0
20230626,183200,15525261050,36350,36350,36350,36350,0
20230626,183100,15525261050,36350,36350,36350,36350,0
20230626,183000,15525261050,36350,36350,36350,36350,0
20230626,182900,15525261050,36350,36350,36350,36350,0
20230626,182800,15525261050,36350,36350,36350,36350,0
20230626,182700,15525261050,36350,36350,36350,36350,0
20230626,182600,15525261050,36350,36350,36350,36350,0
20230626,182500,15525261050,36350,36350,36350,36350,0
20230626,182400,15525261050,36350,36350,36350,36350,0
20230626,182300,15525261050,36350,36350,36350,36350,0
20230626,182200,15525261050,36350,36350,36350,36350,0
20230626,182100,15525261050,36350,36350,36350,36350,0
20230626,182000,15525261050,36350,36350,36350,36350,0
20230626,181900,15525261050,36350,36350,36350,36350,0
20230626,181800,15525261050,36350,36350,36350,36350,0
20230626,181700,15525261050,36350,36350,36350,36350,0
20230626,181600,15525261050,36350,36350,36350,36350,0
20230626,181500,15525261050,36350,36350,36350,36350,0
20230626,181400,15525261050,36350,36350,36350,36350,0
20230626,181300,15525261050,36350,36350,36350,36350,0
20230626,181200,15525261050,36350,36350,36350,36350,0
20230626,181100,15525261050,36350,36350,36350,36350,4365
20230626,181000,15525261050,36350,36350,36350,36350,0
20230626,180900,15525261050,36350,36350,36350,36350,0
20230626,180800,15525261050,36350,36350,36350,36350,0
20230626,180700,15525261050,36350,36350,36350,36350,0
20230626,180600,15525261050,36350,36350,36350,36350,0
20230626,180500,15525261050,36350,36350,36350,36350,0
20230626,180400,15525261050,36350,36350,36350,36350,0
20230626,180300,15525261050,36350,36350,36350,36350,0
20230626,180200,15525261050,36350,36350,36350,36350,0
20230626,180100,15525261050,36350,36350,36350,36350,0
20230626,180000,15525261050,36350,36350,36350,36350,0
20230626,175900,15525261050,36350,36350,36350,36350,0
20230626,175800,15525261050,36350,36350,36350,36350,0
20230626,175700,15525261050,36350,36350,36350,36350,0
20230626,175600,15525261050,36350,36350,36350,36350,0
20230626,175500,15525261050,36350,36350,36350,36350,0
20230626,175400,15525261050,36350,36350,36350,36350,0
20230626,175300,15525261050,36350,36350,36350,36350,0
20230626,175200,15525261050,36350,36350,36350,36350,0
20230626,175100,15525261050,36350,36350,36350,36350,0
20230626,175000,15525261050,36350,36350,36350,36350,0
20230626,174900,15525261050,36350,36350,36350,36350,0
20230626,174800,15525261050,36350,36350,36350,36350,0
20230626,174700,15525261050,36350,36350,36350,36350,0
20230626,174600,15525261050,36350,36350,36350,36350,0
20230626,174500,15525261050,36350,36350,36350,36350,0
20230626,174400,15525261050,36350,36350,36350,36350,0
20230626,174300,15525261050,36350,36350,36350,36350,0
20230626,174200,15525261050,36350,36350,36350,36350,0
20230626,174100,15525261050,36350,36350,36350,36350,4365
20230626,174000,15525261050,36350,36350,36350,36350,0
20230626,173900,15525261050,36350,36350,36350,36350,0
20230626,173800,15525261050,36350,36350,36350,36350,0
20230626,173700,15525261050,36350,36350,36350,36350,0
20230626,173600,15525261050,36350,36350,36350,36350,0
20230626,173500,15525261050,36350,36350,36350,36350,0
20230626,173400,15525261050,36350,36350,36350,36350,0
20230626,173300,15525261050,36350,36350,36350,36350,0
20230626,173200,15525261050,36350,36350,36350,36350,0
20230626,173100,15525261050,36350,36350,36350,36350,0
20230626,173000,15525261050,36350,36350,36350,36350,0
20230626,172900,15525261050,36350,36350,36350,36350,0
20230626,172800,15525261050,36350,36350,36350,36350,0
20230626,172700,15525261050,36350,36350,36350,36350,0
20230626,172600,15525261050,36350,36350,36350,36350,0
20230626,172500,15525261050,36350,36350,36350,36350,0
20230626,172400,15525261050,36350,36350,36350,36350,0
20230626,172300,15525261050,36350,36350,36350,36350,0
20230626,172200,15525261050,36350,36350,36350,36350,0
20230626,172100,15525261050,36350,36350,36350,36350,0
20230626,172000,15525261050,36350,36350,36350,36350,0
20230626,171900,15525261050,36350,36350,36350,36350,0
20230626,171800,15525261050,36350,36350,36350,36350,0
20230626,171700,15525261050,36350,36350,36350,36350,0
20230626,171600,15525261050,36350,36350,36350,36350,0
20230626,171500,15525261050,36350,36350,36350,36350,0
20230626,171400,15525261050,36350,36350,36350,36350,0
20230626,171300,15525261050,36350,36350,36350,36350,0
20230626,171200,15525261050,36350,36350,36350,36350,0
20230626,171100,15525261050,36350,36350,36350,36350,4365
20230626,171000,15525261050,36350,36350,36350,36350,0
20230626,170900,15525261050,36350,36350,36350,36350,0
20230626,170800,15525261050,36350,36350,36350,36350,0
20230626,170700,15525261050,36350,36350,36350,36350,0
20230626,170600,15525261050,36350,36350,36350,36350,0
20230626,170500,15525261050,36350,36350,36350,36350,0
20230626,170400,15525261050,36350,36350,36350,36350,0
20230626,170300,15525261050,36350,36350,36350,36350,0
20230626,170200,15525261050,36350,36350,36350,36350,0
20230626,170100,15525261050,36350,36350,36350,36350,0
20230626,170000,15525261050,36350,36350,36350,36350,0
20230626,165900,15525261050,36350,36350,36350,36350,0
20230626,165800,15525261050,36350,36350,36350,36350,0
20230626,165700,15525261050,36350,36350,36350,36350,0
20230626,165600,15525261050,36350,36350,36350,36350,0
20230626,165500,15525261050,36350,36350,36350,36350,0
20230626,165400,15525261050,36350,36350,36350,36350,0
20230626,165300,15525261050,36350,36350,36350,36350,0
20230626,165200,15525261050,36350,36350,36350,36350,0
20230626,165100,15525261050,36350,36350,36350,36350,0
20230626,165000,15525261050,36350,36350,36350,36350,0
20230626,164900,15525261050,36350,36350,36350,36350,0
20230626,164800,15525261050,36350,36350,36350,36350,0
20230626,164700,15525261050,36350,36350,36350,36350,0
20230626,164600,15525261050,36350,36350,36350,36350,0
20230626,164500,15525261050,36350,36350,36350,36350,0
20230626,164400,15525261050,36350,36350,36350,36350,0
20230626,164300,15525261050,36350,36350,36350,36350,0
20230626,164200,15525261050,36350,36350,36350,36350,0
20230626,164100,15525261050,36350,36350,36350,36350,4365
20230626,164000,15525261050,36350,36350,36350,36350,0
20230626,163900,15525261050,36350,36350,36350,36350,0
20230626,163800,15525261050,36350,36350,36350,36350,0
20230626,163700,15525261050,36350,36350,36350,36350,0
20230626,163600,15525261050,36350,36350,36350,36350,0
20230626,163500,15525261050,36350,36350,36350,36350,0
20230626,163400,15525261050,36350,36350,36350,36350,0
20230626,163300,15525261050,36350,36350,36350,36350,0
20230626,163200,15525261050,36350,36350,36350,36350,0
20230626,163100,15525261050,36350,36350,36350,36350,0
20230626,163000,15525261050,36350,36350,36350,36350,0
20230626,162900,15525261050,36350,36350,36350,36350,0
20230626,162800,15525261050,36350,36350,36350,36350,0
20230626,162700,15525261050,36350,36350,36350,36350,0
20230626,162600,15525261050,36350,36350,36350,36350,0
20230626,162500,15525261050,36350,36350,36350,36350,0
20230626,162400,15525261050,36350,36350,36350,36350,0
20230626,162300,15525261050,36350,36350,36350,36350,0
20230626,162200,15525261050,36350,36350,36350,36350,0
20230626,162100,15525261050,36350,36350,36350,36350,0
20230626,162000,15525261050,36350,36350,36350,36350,0
20230626,161900,15525261050,36350,36350,36350,36350,0
20230626,161800,15525261050,36350,36350,36350,36350,0
20230626,161700,15525261050,36350,36350,36350,36350,0
20230626,161600,15525261050,36350,36350,36350,36350,0
20230626,161500,15525261050,36350,36350,36350,36350,0
20230626,161400,15525261050,36350,36350,36350,36350,0
20230626,161300,15525261050,36350,36350,36350,36350,0
20230626,161200,15525261050,36350,36350,36350,36350,0
20230626,161100,15525261050,36350,36350,36350,36350,4365
20230626,161000,15525261050,36350,36350,36350,36350,0
20230626,160900,15525261050,36350,36350,36350,36350,0
20230626,160800,15525261050,36350,36350,36350,36350,0
20230626,160700,15525261050,36350,36350,36350,36350,0
20230626,160600,15525261050,36350,36350,36350,36350,0
20230626,160500,15525261050,36350,36350,36350,36350,0
20230626,160400,15525261050,36350,36350,36350,36350,0
20230626,160300,15525261050,36350,36350,36350,36350,0
20230626,160200,15525261050,36350,36350,36350,36350,0
20230626,160100,15525261050,36350,36350,36350,36350,0
20230626,160000,15525261050,36350,36350,36350,36350,0
20230626,155900,15525261050,36350,36350,36350,36350,0
20230626,155800,15525261050,36350,36350,36350,36350,0
20230626,155700,15525261050,36350,36350,36350,36350,0
20230626,155600,15525261050,36350,36350,36350,36350,0
20230626,155500,15525261050,36350,36350,36350,36350,0
20230626,155400,15525261050,36350,36350,36350,36350,0
20230626,155300,15525261050,36350,36350,36350,36350,0
20230626,155200,15525261050,36350,36350,36350,36350,0
20230626,155100,15525261050,36350,36350,36350,36350,0
20230626,155000,15525261050,36350,36350,36350,36350,0
20230626,154900,15525261050,36350,36350,36350,36350,0
20230626,154800,15525261050,36350,36350,36350,36350,0
20230626,154700,15525261050,36350,36350,36350,36350,0
20230626,154600,15525261050,36350,36350,36350,36350,0
20230626,154500,15525261050,36350,36350,36350,36350,0
20230626,154400,15525261050,36350,36350,36350,36350,0
20230626,154300,15525261050,36350,36350,36350,36350,0
20230626,154200,15525261050,36350,36350,36350,36350,0
20230626,154100,15525261050,36350,36350,36350,36350,4365
20230626,154000,15525261050,36350,36350,36350,36350,0
20230626,153900,15525261050,36350,36350,36350,36350,0
20230626,153800,15525261050,36350,36350,36350,36350,0
20230626,153700,15525261050,36350,36350,36350,36350,0
20230626,153600,15525261050,36350,36350,36350,36350,0
20230626,153500,15525261050,36350,36350,36350,36350,0
20230626,153400,15525261050,36350,36350,36350,36350,0
20230626,153300,15525261050,36350,36350,36350,36350,0
20230626,153200,15525261050,36350,36350,36350,36350,0
20230626,153100,15525261050,36350,36350,36350,36350,0
20230626,153000,15525261050,36350,36350,36350,36350,4365
20230626,152900,15366593300,36400,36400,36400,36400,0
20230626,152800,15366593300,36400,36400,36400,36400,0
20230626,152700,15366593300,36400,36400,36400,36400,0
20230626,152600,15366593300,36400,36400,36400,36400,0
20230626,152500,15366593300,36400,36400,36400,36400,0
20230626,152400,15366593300,36400,36400,36400,36400,0
20230626,152300,15366593300,36400,36400,36400,36400,0
20230626,152200,15366593300,36400,36400,36400,36400,0
20230626,152100,15366593300,36400,36400,36400,36400,0
20230626,152000,15366593300,36400,36400,36400,36400,0
20230626,151900,15366593300,36400,36400,36400,36350,6476
20230626,151800,15131162550,36400,36350,36400,36350,1976
20230626,151700,15059254000,36400,36350,36400,36350,432
20230626,151600,15043533950,36400,36350,36400,36350,320
20230626,151500,15031886000,36400,36400,36400,36350,1031
20230626,151400,14994370500,36400,36400,36400,36400,659
20230626,151300,14970382900,36350,36400,36400,36350,755
20230626,151200,14942907450,36400,36400,36400,36350,499
20230626,151100,14924743900,36400,36400,36400,36350,524
20230626,151000,14905670350,36350,36350,36350,36350,2036
20230626,150900,14831661750,36400,36400,36400,36400,84
20230626,150800,14828604150,36400,36350,36400,36350,7238
20230626,150700,14565150200,36350,36350,36350,36350,10
20230626,150600,14564786700,36400,36400,36400,36350,269
20230626,150500,14554997600,36400,36350,36400,36350,548
20230626,150400,14535077750,36350,36350,36400,36350,343
20230626,150300,14522607550,36400,36400,36400,36400,255
20230626,150200,14513325550,36350,36350,36400,36350,356
20230626,150100,14500367800,36400,36350,36400,36350,153
20230626,150000,14494800800,36350,36400,36400,36350,320
20230626,145900,14483167050,36350,36350,36400,36350,1475
20230626,145800,14429546600,36350,36350,36350,36350,37
20230626,145700,14428201650,36400,36400,36400,36400,43
20230626,145600,14426636450,36350,36400,36400,36350,53
20230626,145500,14424707750,36350,36350,36400,36350,487
20230626,145400,14406993450,36400,36400,36400,36350,202
20230626,145300,14399641100,36350,36350,36350,36350,64
20230626,145200,14397314700,36350,36350,36350,36350,0
20230626,145100,14397314700,36350,36350,36350,36350,407
20230626,145000,14382520250,36350,36350,36350,36350,10
20230626,144900,14382156750,36350,36350,36350,36350,2
20230626,144800,14382084050,36400,36400,36400,36400,606
20230626,144700,14360025650,36400,36350,36400,36350,3267
20230626,144600,14241113350,36350,36350,36350,36350,9
20230626,144500,14240786200,36400,36400,36400,36400,81
20230626,144400,14237837800,36350,36350,36350,36350,11
20230626,144300,14237437950,36400,36350,36400,36350,336
20230626,144200,14225208000,36350,36350,36350,36350,0
20230626,144100,14225208000,36350,36400,36400,36350,320
20230626,144000,14213573850,36350,36350,36350,36350,0
20230626,143900,14213573850,36350,36350,36350,36350,10
20230626,143800,14213210350,36350,36400,36400,36350,44
20230626,143700,14211608800,36350,36350,36350,36350,9
20230626,143600,14211281650,36350,36400,36400,36350,1647
20230626,143500,14151409650,36350,36350,36350,36350,9
20230626,143400,14151082500,36350,36350,36350,36350,0
20230626,143300,14151082500,36350,36350,36350,36350,258
20230626,143200,14141704200,36350,36350,36350,36350,0
20230626,143100,14141704200,36350,36350,36400,36350,36
20230626,143000,14140394900,36400,36400,36400,36400,0
20230626,142900,14140394900,36400,36350,36400,36350,151
20230626,142800,14134901950,36350,36350,36350,36350,0
20230626,142700,14134901950,36350,36400,36400,36350,94
20230626,142600,14131481150,36350,36400,36400,36350,213
20230626,142500,14123728100,36350,36350,36350,36350,262
20230626,142400,14114204400,36400,36400,36400,36400,80
20230626,142300,14111292400,36350,36350,36350,36350,9
20230626,142200,14110965250,36350,36350,36350,36350,2
20230626,142100,14110892550,36350,36350,36350,36350,84
20230626,142000,14107839150,36400,36400,36400,36350,235
20230626,141900,14099289450,36400,36350,36400,36350,164
20230626,141800,14093320550,36350,36350,36400,36350,88
20230626,141700,14090118250,36350,36400,36400,36350,315
20230626,141600,14078652700,36350,36350,36350,36350,108
20230626,141500,14074726900,36350,36350,36350,36350,9
20230626,141400,14074399750,36400,36350,36400,36350,151
20230626,141300,14068907500,36350,36350,36350,36350,9
20230626,141200,14068580350,36350,36350,36350,36350,84
20230626,141100,14065526950,36400,36350,36400,36350,81
20230626,141000,14062579050,36350,36350,36350,36350,0
20230626,140900,14062579050,36350,36400,36400,36350,205
20230626,140800,14055122300,36400,36400,36400,36400,77
20230626,140700,14052319500,36350,36400,36400,36350,502
20230626,140600,14034068150,36400,36400,36400,36400,154
20230626,140500,14028462550,36350,36400,36400,36350,420
20230626,140400,14013191850,36400,36400,36400,36400,125
20230626,140300,14008641850,36400,36350,36400,36350,1108
20230626,140200,13968311050,36350,36350,36350,36350,133
20230626,140100,13963476500,36350,36350,36350,36350,0
20230626,140000,13963476500,36350,36400,36400,36350,212
20230626,135900,13955759800,36350,36350,36350,36350,0
20230626,135800,13955759800,36350,36350,36350,36350,20
20230626,135700,13955032800,36350,36350,36350,36350,0
20230626,135600,13955032800,36350,36350,36350,36350,0
20230626,135500,13955032800,36350,36350,36400,36350,1731
20230626,135400,13892105150,36350,36350,36350,36350,1224
20230626,135300,13847612750,36350,36400,36400,36350,1380
20230626,135200,13797444950,36350,36350,36400,36350,1211
20230626,135100,13753424400,36350,36350,36350,36350,606
20230626,135000,13731396300,36400,36350,36400,36350,22482
20230626,134900,12914156250,36350,36400,36400,36350,1328
20230626,134800,12865877750,36350,36350,36350,36350,668
20230626,134700,12841595950,36400,36350,36400,36350,5437
20230626,134600,12643757400,36400,36400,36400,36350,803
20230626,134500,12614557900,36350,36350,36350,36350,950
20230626,134400,12580025400,36350,36350,36350,36350,855
20230626,134300,12548946150,36400,36350,36400,36350,279
20230626,134200,12538791600,36400,36400,36400,36400,34641
20230626,134100,11277859200,36400,36400,36400,36400,0
20230626,134000,11277859200,36400,36400,36400,36400,210
20230626,133900,11270215200,36350,36350,36400,36350,50
20230626,133800,11268395500,36350,36400,36400,36350,501
20230626,133700,11250159150,36350,36350,36350,36350,99
20230626,133600,11246560500,36350,36350,36350,36350,10
20230626,133500,11246197000,36350,36350,36350,36350,20
20230626,133400,11245470000,36350,36350,36350,36350,98
20230626,133300,11241907700,36400,36350,36400,36350,75
20230626,133200,11239177800,36350,36350,36350,36350,5
20230626,133100,11238996050,36350,36350,36350,36350,401
20230626,133000,11224419700,36350,36350,36350,36350,1
20230626,132900,11224383350,36350,36350,36350,36350,9
20230626,132800,11224056200,36350,36350,36350,36350,486
20230626,132700,11206390100,36350,36350,36350,36350,10
20230626,132600,11206026600,36350,36350,36350,36350,0
20230626,132500,11206026600,36350,36350,36350,36350,418
20230626,132400,11190832300,36350,36350,36350,36350,500
20230626,132300,11172657300,36350,36400,36400,36350,198
20230626,132200,11165450600,36350,36350,36350,36350,304
20230626,132100,11154400200,36350,36350,36350,36350,31
20230626,132000,11153273350,36350,36350,36350,36350,9
20230626,131900,11152946200,36350,36350,36350,36350,1
20230626,131800,11152909850,36350,36350,36350,36350,102
20230626,131700,11149202150,36350,36350,36400,36350,511
20230626,131600,11130602300,36350,36350,36350,36350,122
20230626,131500,11126167600,36350,36400,36400,36350,1366
20230626,131400,11076463500,36350,36350,36350,36350,326
20230626,131300,11064613400,36400,36400,36400,36400,0
20230626,131200,11064613400,36400,36400,36400,36350,35
20230626,131100,11063339650,36350,36350,36350,36350,85
20230626,131000,11060249900,36350,36350,36350,36350,0
20230626,130900,11060249900,36350,36350,36350,36350,343
20230626,130800,11047781850,36350,36350,36350,36350,20
20230626,130700,11047054850,36350,36350,36350,36350,101
20230626,130600,11043383500,36350,36350,36350,36350,18
20230626,130500,11042729200,36350,36350,36350,36350,2
20230626,130400,11042656500,36350,36350,36350,36350,102
20230626,130300,11038948800,36350,36350,36350,36350,0
20230626,130200,11038948800,36350,36350,36350,36350,0
20230626,130100,11038948800,36350,36350,36350,36350,0
20230626,130000,11038948800,36350,36400,36400,36350,1879
20230626,125900,10970557900,36350,36350,36350,36350,9
20230626,125800,10970230750,36350,36350,36350,36350,500
20230626,125700,10952055750,36400,36350,36400,36350,12
20230626,125600,10951619400,36400,36350,36400,36350,600
20230626,125500,10929799050,36350,36350,36400,36350,1236
20230626,125400,10884867950,36350,36350,36350,36350,53
20230626,125300,10882941400,36350,36350,36350,36350,35
20230626,125200,10881669150,36350,36350,36350,36350,0
20230626,125100,10881669150,36350,36350,36350,36350,10
20230626,125000,10881305650,36350,36350,36350,36350,259
20230626,124900,10871891000,36350,36350,36400,36350,3
20230626,124800,10871781900,36350,36400,36400,36350,82
20230626,124700,10868797550,36400,36350,36400,36350,102
20230626,124600,10865089500,36350,36350,36350,36350,0
20230626,124500,10865089500,36350,36350,36350,36350,209
20230626,124400,10857492350,36350,36350,36400,36350,164
20230626,124300,10851530900,36350,36350,36350,36350,30
20230626,124200,10850440400,36400,36350,36400,36350,252
20230626,124100,10841280150,36350,36350,36350,36350,101
20230626,124000,10837608800,36350,36350,36350,36350,0
20230626,123900,10837608800,36350,36350,36350,36350,9
20230626,123800,10837281650,36350,36350,36350,36350,2
20230626,123700,10837208950,36350,36350,36350,36350,154
20230626,123600,10831611050,36350,36350,36350,36350,74
20230626,123500,10828921150,36400,36400,36400,36400,50
20230626,123400,10827101150,36400,36350,36400,36350,75
20230626,123300,10824373150,36350,36350,36350,36350,289
20230626,123200,10813868000,36350,36350,36350,36350,0
20230626,123100,10813868000,36350,36350,36350,36350,2
20230626,123000,10813795300,36350,36400,36400,36350,220
20230626,122900,10805788100,36350,36350,36400,36350,143
20230626,122800,10800590000,36350,36350,36350,36350,2
20230626,122700,10800517300,36350,36350,36350,36350,12
20230626,122600,10800081100,36350,36350,36350,36350,0
20230626,122500,10800081100,36350,36350,36350,36350,70
20230626,122400,10797536600,36350,36350,36350,36350,9
20230626,122300,10797209450,36350,36350,36350,36350,90
20230626,122200,10793937950,36350,36350,36350,36350,135
20230626,122100,10789030700,36350,36350,36350,36350,72
20230626,122000,10786413500,36350,36350,36350,36350,189
20230626,121900,10779543350,36350,36350,36350,36350,126
20230626,121800,10774963250,36350,36350,36350,36350,39
20230626,121700,10773545600,36350,36350,36350,36350,0
20230626,121600,10773545600,36350,36350,36350,36350,101
20230626,121500,10769874250,36350,36350,36350,36350,9
20230626,121400,10769547100,36350,36350,36350,36350,100
20230626,121300,10765912100,36350,36350,36350,36350,0
20230626,121200,10765912100,36350,36350,36350,36350,6
20230626,121100,10765694000,36350,36350,36350,36350,136
20230626,121000,10760750400,36350,36350,36350,36350,0
20230626,120900,10760750400,36350,36350,36350,36350,93
20230626,120800,10757369850,36350,36350,36350,36350,15
20230626,120700,10756824600,36350,36350,36350,36350,260
20230626,120600,10747373600,36400,36350,36400,36350,1697
20230626,120500,10685682350,36350,36350,36350,36350,10
20230626,120400,10685318850,36350,36350,36350,36350,125
20230626,120300,10680775100,36400,36400,36400,36400,54
20230626,120200,10678809500,36350,36350,36350,36350,29
20230626,120100,10677755350,36350,36350,36350,36350,1146
20230626,120000,10636098250,36350,36350,36350,36350,219
20230626,115900,10628137600,36350,36350,36350,36350,9
20230626,115800,10627810450,36350,36350,36350,36350,1
20230626,115700,10627774100,36350,36350,36350,36350,106
20230626,115600,10623921000,36350,36350,36350,36350,392
20230626,115500,10609671800,36350,36350,36350,36350,9
20230626,115400,10609344650,36350,36350,36350,36350,1
20230626,115300,10609308300,36350,36350,36350,36350,15
20230626,115200,10608763050,36350,36350,36350,36350,131
20230626,115100,10604001200,36350,36350,36350,36350,962
20230626,115000,10569032500,36350,36350,36350,36350,101
20230626,114900,10565361150,36350,36350,36350,36350,343
20230626,114800,10552893100,36350,36350,36350,36350,0
20230626,114700,10552893100,36350,36350,36350,36350,0
20230626,114600,10552893100,36350,36350,36350,36350,172
20230626,114500,10546640900,36350,36350,36350,36350,99
20230626,114400,10543042250,36350,36350,36350,36350,9
20230626,114300,10542715100,36350,36350,36350,36350,751
20230626,114200,10515416250,36350,36350,36350,36350,167
20230626,114100,10509345800,36350,36350,36350,36350,7
20230626,114000,10509091350,36400,36400,36400,36400,106
20230626,113900,10505232950,36400,36350,36400,36350,203
20230626,113800,10497848750,36350,36350,36350,36350,13
20230626,113700,10497376200,36350,36350,36350,36350,203
20230626,113600,10489997150,36350,36350,36400,36350,11
20230626,113500,10489597250,36400,36400,36400,36400,0
20230626,113400,10489597250,36400,36350,36400,36350,99
20230626,113300,10485998100,36350,36350,36350,36350,9
20230626,113200,10485670950,36350,36350,36350,36350,6
20230626,113100,10485452850,36350,36350,36350,36350,125
20230626,113000,10480909100,36350,36350,36350,36350,99
20230626,112900,10477310450,36350,36350,36350,36350,0
20230626,112800,10477310450,36350,36350,36350,36350,609
20230626,112700,10455173300,36350,36350,36350,36350,1
20230626,112600,10455136950,36350,36350,36350,36350,87
20230626,112500,10451974500,36350,36350,36350,36350,109
20230626,112400,10448012350,36350,36350,36350,36350,119
20230626,112300,10443686700,36350,36350,36350,36350,128
20230626,112200,10439033900,36350,36350,36350,36350,104
20230626,112100,10435253500,36400,36350,36400,36350,563
20230626,112000,10414761050,36350,36350,36350,36350,93
20230626,111900,10411380500,36400,36350,36400,36350,238
20230626,111800,10402724200,36350,36350,36400,36350,154
20230626,111700,10397121300,36400,36350,36400,36350,183
20230626,111600,10390464250,36350,36350,36350,36350,11
20230626,111500,10390064400,36350,36350,36350,36350,183
20230626,111400,10383412350,36350,36400,36400,36350,603
20230626,111300,10361479400,36350,36350,36350,36350,242
20230626,111200,10352682700,36350,36350,36350,36350,169
20230626,111100,10346539550,36350,36350,36350,36350,88
20230626,111000,10343340750,36350,36350,36350,36350,409
20230626,110900,10328473600,36400,36350,36400,36350,36
20230626,110800,10327163950,36350,36350,36350,36350,107
20230626,110700,10323274500,36350,36350,36350,36350,50
20230626,110600,10321457000,36350,36350,36350,36350,316
20230626,110500,10309970400,36350,36350,36350,36350,129
20230626,110400,10305281250,36350,36350,36350,36350,9
20230626,110300,10304954100,36350,36350,36350,36350,102
20230626,110200,10301246400,36400,36400,36400,36400,9
20230626,110100,10300918800,36400,36350,36400,36350,135
20230626,110000,10296009800,36350,36400,36400,36350,108
20230626,105900,10292078650,36350,36350,36350,36350,103
20230626,105800,10288334600,36350,36350,36350,36350,0
20230626,105700,10288334600,36350,36400,36400,36350,119
20230626,105600,10284007650,36400,36400,36400,36400,51
20230626,105500,10282151250,36350,36350,36350,36350,169
20230626,105400,10276008100,36350,36350,36350,36350,23
20230626,105300,10275172050,36350,36350,36350,36350,108
20230626,105200,10271246250,36350,36400,36400,36350,70
20230626,105100,10268698300,36350,36350,36350,36350,109
20230626,105000,10264736150,36350,36400,36400,36350,350
20230626,104900,10252010450,36350,36350,36350,36350,2
20230626,104800,10251937750,36400,36350,36400,36350,220
20230626,104700,10243935400,36350,36350,36400,36350,964
20230626,104600,10208888700,36350,36350,36400,36350,267
20230626,104500,10199175150,36350,36350,36350,36350,180
20230626,104400,10192632150,36350,36400,36400,36350,425
20230626,104300,10177178100,36400,36350,36400,36350,419
20230626,104200,10161947350,36350,36400,36400,36350,102
20230626,104100,10158235250,36350,36350,36350,36350,111
20230626,104000,10154200400,36350,36400,36400,36350,494
20230626,103900,10136232900,36400,36400,36400,36350,553
20230626,103800,10116113100,36400,36350,36400,36350,305
20230626,103700,10105021900,36350,36350,36350,36350,229
20230626,103600,10096697750,36350,36350,36400,36350,1785
20230626,103500,10031753550,36350,36350,36350,36350,9
20230626,103400,10031426400,36400,36400,36400,36400,278
20230626,103300,10021307200,36400,36350,36400,36350,232
20230626,103200,10012866500,36350,36350,36400,36350,98
20230626,103100,10009303700,36350,36400,36400,36350,60
20230626,103000,10007120150,36350,36350,36350,36350,85
20230626,102900,10004030400,36350,36350,36400,36350,41
20230626,102800,10002539800,36350,36400,36400,36350,425
20230626,102700,9987089000,36350,36350,36350,36350,20
20230626,102600,9986362000,36350,36350,36350,36350,101
20230626,102500,9982690650,36350,36350,36350,36350,10
20230626,102400,9982327150,36350,36350,36350,36350,693
20230626,102300,9957136600,36350,36350,36350,36350,1200
20230626,102200,9913516600,36350,36350,36350,36350,530
20230626,102100,9894251100,36350,36350,36350,36350,865
20230626,102000,9862808350,36350,36400,36400,36350,452
20230626,101900,9846368450,36350,36400,36400,36350,518
20230626,101800,9827536150,36350,36350,36350,36350,495
20230626,101700,9809542900,36350,36350,36350,36350,611
20230626,101600,9787333050,36350,36350,36350,36350,1108
20230626,101500,9747057250,36350,36350,36350,36350,25415
20230626,101400,8823222000,36350,36350,36350,36350,1333
20230626,101300,8774767450,36350,36350,36350,36350,622
20230626,101200,8752157750,36400,36350,36400,36350,901
20230626,101100,8719406250,36350,36350,36350,36350,380
20230626,101000,8705593250,36350,36400,36400,36350,11464
20230626,100900,8288303900,36350,36400,36400,36350,86
20230626,100800,8285173600,36350,36400,36400,36350,138
20230626,100700,8280157150,36350,36350,36350,36350,8
20230626,100600,8279866350,36350,36350,36350,36350,9
20230626,100500,8279539200,36400,36350,36400,36350,143
20230626,100400,8274340150,36350,36350,36350,36350,1
20230626,100300,8274303800,36350,36400,36400,36350,97
20230626,100200,8270773450,36350,36350,36350,36350,8
20230626,100100,8270482650,36400,36350,36400,36350,229
20230626,100000,8262157050,36400,36400,36400,36350,267
20230626,095900,8252451150,36400,36400,36400,36400,300
20230626,095800,8241531150,36350,36350,36350,36350,0
20230626,095700,8241531150,36350,36350,36350,36350,198
20230626,095600,8234333850,36400,36350,36400,36350,547
20230626,095500,8214426400,36400,36350,36400,36350,4112
20230626,095400,8064757350,36350,36350,36350,36350,1610
20230626,095300,8006233850,36350,36400,36400,36350,705
20230626,095200,7980584300,36350,36350,36350,36350,855
20230626,095100,7949505050,36400,36400,36400,36400,817
20230626,095000,7919766250,36350,36350,36350,36350,774
20230626,094900,7891631350,36400,36350,36400,36350,11911
20230626,094800,7458071000,36350,36400,36400,36350,1857
20230626,094700,7390476650,36350,36350,36350,36350,19
20230626,094600,7389786000,36400,36350,36400,36350,428
20230626,094500,7374217150,36400,36350,36400,36350,163
20230626,094400,7368284600,36400,36350,36400,36350,56
20230626,094300,7366246650,36350,36350,36350,36350,36
20230626,094200,7364938050,36350,36350,36350,36350,756
20230626,094100,7337457450,36350,36350,36350,36350,851
20230626,094000,7306523600,36350,36350,36400,36350,461
20230626,093900,7289763750,36350,36350,36400,36350,3156
20230626,093800,7175042850,36350,36350,36350,36350,1233
20230626,093700,7130223300,36350,36350,36400,36350,1098
20230626,093600,7090308150,36350,36350,36350,36350,549
20230626,093500,7070352000,36350,36350,36400,36350,2630
20230626,093400,6974749100,36350,36350,36400,36350,858
20230626,093300,6943560450,36350,36350,36400,36350,1110
20230626,093200,6903208700,36350,36350,36400,36350,1436
20230626,093100,6851007050,36350,36400,36400,36350,536
20230626,093000,6831520550,36400,36350,36400,36350,2471
20230626,092900,6741693800,36350,36350,36350,36350,550
20230626,092800,6721701300,36350,36350,36350,36350,653
20230626,092700,6697964750,36350,36350,36350,36350,1855
20230626,092600,6630535500,36350,36350,36350,36350,933
20230626,092500,6596620950,36350,36350,36400,36350,412
20230626,092400,6581644250,36400,36400,36400,36350,1957
20230626,092300,6510414950,36350,36350,36400,36350,885
20230626,092200,6478240400,36400,36350,36400,36350,809
20230626,092100,6448830100,36350,36350,36350,36350,1156
20230626,092000,6406809500,36400,36350,36400,36350,882
20230626,091900,6374746250,36350,36400,36400,36350,525
20230626,091800,6355657500,36400,36350,36400,36350,1063
20230626,091700,6316996400,36400,36400,36400,36400,439
20230626,091600,6301016800,36400,36400,36400,36350,3283
20230626,091500,6181543950,36400,36350,36400,36350,7259
20230626,091400,5917316800,36400,36350,36400,36350,1205
20230626,091300,5873509200,36350,36350,36350,36350,1116
20230626,091200,5832942600,36350,36350,36400,36350,1039
20230626,091100,5795173450,36350,36350,36400,36350,1379
20230626,091000,5745037850,36350,36450,36450,36350,1987
20230626,090900,5672737400,36400,36450,36450,36400,993
20230626,090800,5636575100,36450,36350,36450,36350,40476
20230626,090700,4162090450,36350,36400,36400,36350,1360
20230626,090600,4112654400,36350,36400,36400,36350,10720
20230626,090500,3722981300,36350,36350,36350,36350,12323
20230626,090400,3275040250,36350,36350,36350,36350,8693
20230626,090300,2959049700,36400,36400,36400,36350,64089
20230626,090200,629410800,36350,36350,36400,36350,7383
20230626,090100,360704400,36350,36350,36350,36350,64
20230626,090000,358378000,36400,36350,36400,36350,9856