KissMeData/088800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194300,648777475,3455,3455,3455,3455,1830
20230626,194200,648777475,3455,3455,3455,3455,0
20230626,194100,648777475,3455,3455,3455,3455,0
20230626,194000,648777475,3455,3455,3455,3455,0
20230626,193900,648777475,3455,3455,3455,3455,0
20230626,193800,648777475,3455,3455,3455,3455,0
20230626,193700,648777475,3455,3455,3455,3455,0
20230626,193600,648777475,3455,3455,3455,3455,0
20230626,193500,648777475,3455,3455,3455,3455,0
20230626,193400,648777475,3455,3455,3455,3455,0
20230626,193300,648777475,3455,3455,3455,3455,0
20230626,193200,648777475,3455,3455,3455,3455,0
20230626,193100,648777475,3455,3455,3455,3455,0
20230626,193000,648777475,3455,3455,3455,3455,0
20230626,192900,648777475,3455,3455,3455,3455,0
20230626,192800,648777475,3455,3455,3455,3455,0
20230626,192700,648777475,3455,3455,3455,3455,0
20230626,192600,648777475,3455,3455,3455,3455,0
20230626,192500,648777475,3455,3455,3455,3455,0
20230626,192400,648777475,3455,3455,3455,3455,0
20230626,192300,648777475,3455,3455,3455,3455,0
20230626,192200,648777475,3455,3455,3455,3455,0
20230626,192100,648777475,3455,3455,3455,3455,0
20230626,192000,648777475,3455,3455,3455,3455,0
20230626,191900,648777475,3455,3455,3455,3455,0
20230626,191800,648777475,3455,3455,3455,3455,0
20230626,191700,648777475,3455,3455,3455,3455,0
20230626,191600,648777475,3455,3455,3455,3455,0
20230626,191500,648777475,3455,3455,3455,3455,0
20230626,191400,648777475,3455,3455,3455,3455,0
20230626,191300,648777475,3455,3455,3455,3455,1830
20230626,191200,648777475,3455,3455,3455,3455,0
20230626,191100,648777475,3455,3455,3455,3455,0
20230626,191000,648777475,3455,3455,3455,3455,0
20230626,190900,648777475,3455,3455,3455,3455,0
20230626,190800,648777475,3455,3455,3455,3455,0
20230626,190700,648777475,3455,3455,3455,3455,0
20230626,190600,648777475,3455,3455,3455,3455,0
20230626,190500,648777475,3455,3455,3455,3455,0
20230626,190400,648777475,3455,3455,3455,3455,0
20230626,190300,648777475,3455,3455,3455,3455,0
20230626,190200,648777475,3455,3455,3455,3455,0
20230626,190100,648777475,3455,3455,3455,3455,0
20230626,190000,648777475,3455,3455,3455,3455,0
20230626,185900,648777475,3455,3455,3455,3455,0
20230626,185800,648777475,3455,3455,3455,3455,0
20230626,185700,648777475,3455,3455,3455,3455,0
20230626,185600,648777475,3455,3455,3455,3455,0
20230626,185500,648777475,3455,3455,3455,3455,0
20230626,185400,648777475,3455,3455,3455,3455,0
20230626,185300,648777475,3455,3455,3455,3455,0
20230626,185200,648777475,3455,3455,3455,3455,0
20230626,185100,648777475,3455,3455,3455,3455,0
20230626,185000,648777475,3455,3455,3455,3455,0
20230626,184900,648777475,3455,3455,3455,3455,0
20230626,184800,648777475,3455,3455,3455,3455,0
20230626,184700,648777475,3455,3455,3455,3455,0
20230626,184600,648777475,3455,3455,3455,3455,0
20230626,184500,648777475,3455,3455,3455,3455,0
20230626,184400,648777475,3455,3455,3455,3455,0
20230626,184300,648777475,3455,3455,3455,3455,1830
20230626,184200,648777475,3455,3455,3455,3455,0
20230626,184100,648777475,3455,3455,3455,3455,0
20230626,184000,648777475,3455,3455,3455,3455,0
20230626,183900,648777475,3455,3455,3455,3455,0
20230626,183800,648777475,3455,3455,3455,3455,0
20230626,183700,648777475,3455,3455,3455,3455,0
20230626,183600,648777475,3455,3455,3455,3455,0
20230626,183500,648777475,3455,3455,3455,3455,0
20230626,183400,648777475,3455,3455,3455,3455,0
20230626,183300,648777475,3455,3455,3455,3455,0
20230626,183200,648777475,3455,3455,3455,3455,0
20230626,183100,648777475,3455,3455,3455,3455,0
20230626,183000,648777475,3455,3455,3455,3455,0
20230626,182900,648777475,3455,3455,3455,3455,0
20230626,182800,648777475,3455,3455,3455,3455,0
20230626,182700,648777475,3455,3455,3455,3455,0
20230626,182600,648777475,3455,3455,3455,3455,0
20230626,182500,648777475,3455,3455,3455,3455,0
20230626,182400,648777475,3455,3455,3455,3455,0
20230626,182300,648777475,3455,3455,3455,3455,0
20230626,182200,648777475,3455,3455,3455,3455,0
20230626,182100,648777475,3455,3455,3455,3455,0
20230626,182000,648777475,3455,3455,3455,3455,0
20230626,181900,648777475,3455,3455,3455,3455,0
20230626,181800,648777475,3455,3455,3455,3455,0
20230626,181700,648777475,3455,3455,3455,3455,0
20230626,181600,648777475,3455,3455,3455,3455,0
20230626,181500,648777475,3455,3455,3455,3455,0
20230626,181400,648777475,3455,3455,3455,3455,0
20230626,181300,648777475,3455,3455,3455,3455,1830
20230626,181200,648777475,3455,3455,3455,3455,0
20230626,181100,648777475,3455,3455,3455,3455,0
20230626,181000,648777475,3455,3455,3455,3455,0
20230626,180900,648777475,3455,3455,3455,3455,0
20230626,180800,648777475,3455,3455,3455,3455,0
20230626,180700,648777475,3455,3455,3455,3455,0
20230626,180600,648777475,3455,3455,3455,3455,0
20230626,180500,648777475,3455,3455,3455,3455,0
20230626,180400,648777475,3455,3455,3455,3455,0
20230626,180300,648777475,3455,3455,3455,3455,0
20230626,180200,648777475,3455,3455,3455,3455,0
20230626,180100,648777475,3455,3455,3455,3455,0
20230626,180000,648777475,3455,3455,3455,3455,0
20230626,175900,648777475,3455,3455,3455,3455,0
20230626,175800,648777475,3455,3455,3455,3455,0
20230626,175700,648777475,3455,3455,3455,3455,0
20230626,175600,648777475,3455,3455,3455,3455,0
20230626,175500,648777475,3455,3455,3455,3455,0
20230626,175400,648777475,3455,3455,3455,3455,0
20230626,175300,648777475,3455,3455,3455,3455,0
20230626,175200,648777475,3455,3455,3455,3455,0
20230626,175100,648777475,3455,3455,3455,3455,0
20230626,175000,648777475,3455,3455,3455,3455,0
20230626,174900,648777475,3455,3455,3455,3455,0
20230626,174800,648777475,3455,3455,3455,3455,0
20230626,174700,648777475,3455,3455,3455,3455,0
20230626,174600,648777475,3455,3455,3455,3455,0
20230626,174500,648777475,3455,3455,3455,3455,0
20230626,174400,648777475,3455,3455,3455,3455,0
20230626,174300,648777475,3455,3455,3455,3455,1830
20230626,174200,648777475,3455,3455,3455,3455,0
20230626,174100,648777475,3455,3455,3455,3455,0
20230626,174000,648777475,3455,3455,3455,3455,0
20230626,173900,648777475,3455,3455,3455,3455,0
20230626,173800,648777475,3455,3455,3455,3455,0
20230626,173700,648777475,3455,3455,3455,3455,0
20230626,173600,648777475,3455,3455,3455,3455,0
20230626,173500,648777475,3455,3455,3455,3455,0
20230626,173400,648777475,3455,3455,3455,3455,0
20230626,173300,648777475,3455,3455,3455,3455,0
20230626,173200,648777475,3455,3455,3455,3455,0
20230626,173100,648777475,3455,3455,3455,3455,0
20230626,173000,648777475,3455,3455,3455,3455,0
20230626,172900,648777475,3455,3455,3455,3455,0
20230626,172800,648777475,3455,3455,3455,3455,0
20230626,172700,648777475,3455,3455,3455,3455,0
20230626,172600,648777475,3455,3455,3455,3455,0
20230626,172500,648777475,3455,3455,3455,3455,0
20230626,172400,648777475,3455,3455,3455,3455,0
20230626,172300,648777475,3455,3455,3455,3455,0
20230626,172200,648777475,3455,3455,3455,3455,0
20230626,172100,648777475,3455,3455,3455,3455,0
20230626,172000,648777475,3455,3455,3455,3455,0
20230626,171900,648777475,3455,3455,3455,3455,0
20230626,171800,648777475,3455,3455,3455,3455,0
20230626,171700,648777475,3455,3455,3455,3455,0
20230626,171600,648777475,3455,3455,3455,3455,0
20230626,171500,648777475,3455,3455,3455,3455,0
20230626,171400,648777475,3455,3455,3455,3455,0
20230626,171300,648777475,3455,3455,3455,3455,1830
20230626,171200,648777475,3455,3455,3455,3455,0
20230626,171100,648777475,3455,3455,3455,3455,0
20230626,171000,648777475,3455,3455,3455,3455,0
20230626,170900,648777475,3455,3455,3455,3455,0
20230626,170800,648777475,3455,3455,3455,3455,0
20230626,170700,648777475,3455,3455,3455,3455,0
20230626,170600,648777475,3455,3455,3455,3455,0
20230626,170500,648777475,3455,3455,3455,3455,0
20230626,170400,648777475,3455,3455,3455,3455,0
20230626,170300,648777475,3455,3455,3455,3455,0
20230626,170200,648777475,3455,3455,3455,3455,0
20230626,170100,648777475,3455,3455,3455,3455,0
20230626,170000,648777475,3455,3455,3455,3455,0
20230626,165900,648777475,3455,3455,3455,3455,0
20230626,165800,648777475,3455,3455,3455,3455,0
20230626,165700,648777475,3455,3455,3455,3455,0
20230626,165600,648777475,3455,3455,3455,3455,0
20230626,165500,648777475,3455,3455,3455,3455,0
20230626,165400,648777475,3455,3455,3455,3455,0
20230626,165300,648777475,3455,3455,3455,3455,0
20230626,165200,648777475,3455,3455,3455,3455,0
20230626,165100,648777475,3455,3455,3455,3455,0
20230626,165000,648777475,3455,3455,3455,3455,0
20230626,164900,648777475,3455,3455,3455,3455,0
20230626,164800,648777475,3455,3455,3455,3455,0
20230626,164700,648777475,3455,3455,3455,3455,0
20230626,164600,648777475,3455,3455,3455,3455,0
20230626,164500,648777475,3455,3455,3455,3455,0
20230626,164400,648777475,3455,3455,3455,3455,0
20230626,164300,648777475,3455,3455,3455,3455,1830
20230626,164200,648777475,3455,3455,3455,3455,0
20230626,164100,648777475,3455,3455,3455,3455,0
20230626,164000,648777475,3455,3455,3455,3455,0
20230626,163900,648777475,3455,3455,3455,3455,0
20230626,163800,648777475,3455,3455,3455,3455,0
20230626,163700,648777475,3455,3455,3455,3455,0
20230626,163600,648777475,3455,3455,3455,3455,0
20230626,163500,648777475,3455,3455,3455,3455,0
20230626,163400,648777475,3455,3455,3455,3455,0
20230626,163300,648777475,3455,3455,3455,3455,0
20230626,163200,648777475,3455,3455,3455,3455,0
20230626,163100,648777475,3455,3455,3455,3455,0
20230626,163000,648777475,3455,3455,3455,3455,0
20230626,162900,648777475,3455,3455,3455,3455,0
20230626,162800,648777475,3455,3455,3455,3455,0
20230626,162700,648777475,3455,3455,3455,3455,0
20230626,162600,648777475,3455,3455,3455,3455,0
20230626,162500,648777475,3455,3455,3455,3455,0
20230626,162400,648777475,3455,3455,3455,3455,0
20230626,162300,648777475,3455,3455,3455,3455,0
20230626,162200,648777475,3455,3455,3455,3455,0
20230626,162100,648777475,3455,3455,3455,3455,0
20230626,162000,648777475,3455,3455,3455,3455,0
20230626,161900,648777475,3455,3455,3455,3455,0
20230626,161800,648777475,3455,3455,3455,3455,0
20230626,161700,648777475,3455,3455,3455,3455,0
20230626,161600,648777475,3455,3455,3455,3455,0
20230626,161500,648777475,3455,3455,3455,3455,0
20230626,161400,648777475,3455,3455,3455,3455,0
20230626,161300,648777475,3455,3455,3455,3455,1830
20230626,161200,648777475,3455,3455,3455,3455,0
20230626,161100,648777475,3455,3455,3455,3455,0
20230626,161000,648777475,3455,3455,3455,3455,0
20230626,160900,648777475,3455,3455,3455,3455,0
20230626,160800,648777475,3455,3455,3455,3455,0
20230626,160700,648777475,3455,3455,3455,3455,0
20230626,160600,648777475,3455,3455,3455,3455,0
20230626,160500,648777475,3455,3455,3455,3455,0
20230626,160400,648777475,3455,3455,3455,3455,0
20230626,160300,648777475,3455,3455,3455,3455,0
20230626,160200,648777475,3455,3455,3455,3455,0
20230626,160100,648777475,3455,3455,3455,3455,0
20230626,160000,648777475,3455,3455,3455,3455,0
20230626,155900,648777475,3455,3455,3455,3455,0
20230626,155800,648777475,3455,3455,3455,3455,0
20230626,155700,648777475,3455,3455,3455,3455,0
20230626,155600,648777475,3455,3455,3455,3455,0
20230626,155500,648777475,3455,3455,3455,3455,0
20230626,155400,648777475,3455,3455,3455,3455,0
20230626,155300,648777475,3455,3455,3455,3455,0
20230626,155200,648777475,3455,3455,3455,3455,0
20230626,155100,648777475,3455,3455,3455,3455,0
20230626,155000,648777475,3455,3455,3455,3455,0
20230626,154900,648777475,3455,3455,3455,3455,0
20230626,154800,648777475,3455,3455,3455,3455,0
20230626,154700,648777475,3455,3455,3455,3455,0
20230626,154600,648777475,3455,3455,3455,3455,0
20230626,154500,648777475,3455,3455,3455,3455,0
20230626,154400,648777475,3455,3455,3455,3455,0
20230626,154300,648777475,3455,3455,3455,3455,1830
20230626,154200,648777475,3455,3455,3455,3455,0
20230626,154100,648777475,3455,3455,3455,3455,0
20230626,154000,648777475,3455,3455,3455,3455,0
20230626,153900,648777475,3455,3455,3455,3455,0
20230626,153800,648777475,3455,3455,3455,3455,0
20230626,153700,648777475,3455,3455,3455,3455,0
20230626,153600,648777475,3455,3455,3455,3455,0
20230626,153500,648777475,3455,3455,3455,3455,0
20230626,153400,648777475,3455,3455,3455,3455,0
20230626,153300,648777475,3455,3455,3455,3455,0
20230626,153200,648777475,3455,3455,3455,3455,0
20230626,153100,648777475,3455,3455,3455,3455,0
20230626,153000,648777475,3455,3455,3455,3455,1830
20230626,152900,642454825,3460,3460,3460,3460,0
20230626,152800,642454825,3460,3460,3460,3460,0
20230626,152700,642454825,3460,3460,3460,3460,0
20230626,152600,642454825,3460,3460,3460,3460,0
20230626,152500,642454825,3460,3460,3460,3460,0
20230626,152400,642454825,3460,3460,3460,3460,0
20230626,152300,642454825,3460,3460,3460,3460,0
20230626,152200,642454825,3460,3460,3460,3460,0
20230626,152100,642454825,3460,3460,3460,3460,0
20230626,152000,642454825,3460,3460,3460,3460,0
20230626,151900,642454825,3460,3460,3460,3460,273
20230626,151800,641510245,3450,3460,3460,3450,937
20230626,151700,638274920,3465,3465,3465,3465,285
20230626,151600,637287395,3465,3465,3465,3465,14
20230626,151500,637238885,3455,3455,3460,3455,631
20230626,151400,635057330,3460,3460,3460,3460,231
20230626,151300,634258070,3460,3455,3460,3455,198
20230626,151200,633573975,3445,3445,3445,3445,250
20230626,151100,632712725,3445,3455,3455,3445,41
20230626,151000,632571470,3455,3455,3455,3455,1
20230626,150900,632568015,3450,3455,3455,3450,3000
20230626,150800,622213240,3455,3455,3455,3455,200
20230626,150700,621522240,3460,3460,3460,3460,230
20230626,150600,620726440,3460,3460,3460,3460,960
20230626,150500,617404840,3465,3465,3465,3465,78
20230626,150400,617134570,3465,3465,3465,3465,153
20230626,150300,616604425,3465,3465,3465,3465,55
20230626,150200,616413850,3460,3460,3460,3460,4
20230626,150100,616400010,3465,3465,3465,3465,0
20230626,150000,616400010,3465,3465,3465,3465,1
20230626,145900,616396545,3460,3460,3460,3460,0
20230626,145800,616396545,3460,3460,3460,3460,8
20230626,145700,616368865,3460,3460,3460,3460,8
20230626,145600,616341185,3460,3460,3460,3460,184
20230626,145500,615704545,3460,3460,3460,3460,572
20230626,145400,613725425,3455,3455,3455,3455,0
20230626,145300,613725425,3455,3455,3455,3455,100
20230626,145200,613379925,3460,3460,3460,3460,56
20230626,145100,613186165,3460,3460,3460,3460,309
20230626,145000,612117025,3460,3460,3460,3460,0
20230626,144900,612117025,3460,3460,3460,3460,0
20230626,144800,612117025,3460,3460,3460,3460,1
20230626,144700,612113565,3460,3460,3460,3460,2
20230626,144600,612106645,3455,3455,3455,3455,0
20230626,144500,612106645,3455,3455,3455,3455,0
20230626,144400,612106645,3455,3455,3455,3455,8
20230626,144300,612079005,3455,3455,3455,3455,1009
20230626,144200,608592910,3460,3460,3460,3460,723
20230626,144100,606091330,3460,3460,3460,3460,0
20230626,144000,606091330,3460,3460,3460,3460,0
20230626,143900,606091330,3460,3460,3460,3460,60
20230626,143800,605883730,3460,3460,3460,3460,110
20230626,143700,605503130,3460,3465,3465,3460,2976
20230626,143600,595202900,3465,3465,3465,3465,0
20230626,143500,595202900,3465,3465,3465,3465,0
20230626,143400,595202900,3465,3465,3465,3465,0
20230626,143300,595202900,3465,3465,3465,3465,200
20230626,143200,594509900,3465,3465,3465,3465,59
20230626,143100,594305465,3465,3465,3465,3465,32
20230626,143000,594194585,3465,3465,3465,3465,1036
20230626,142900,590604845,3465,3465,3465,3465,0
20230626,142800,590604845,3465,3465,3465,3465,0
20230626,142700,590604845,3465,3465,3465,3465,0
20230626,142600,590604845,3465,3465,3465,3465,0
20230626,142500,590604845,3465,3465,3465,3465,1
20230626,142400,590601380,3480,3480,3480,3480,150
20230626,142300,590079380,3465,3465,3465,3465,0
20230626,142200,590079380,3465,3465,3465,3465,966
20230626,142100,586732190,3465,3465,3465,3465,149
20230626,142000,586215905,3465,3470,3470,3465,1000
20230626,141900,582749680,3475,3480,3480,3475,158
20230626,141800,582200380,3480,3480,3480,3480,0
20230626,141700,582200380,3480,3480,3480,3480,0
20230626,141600,582200380,3480,3480,3480,3475,285
20230626,141500,581208585,3480,3480,3480,3480,0
20230626,141400,581208585,3480,3480,3480,3480,0
20230626,141300,581208585,3480,3480,3480,3480,0
20230626,141200,581208585,3480,3480,3480,3480,171
20230626,141100,580613505,3480,3480,3480,3480,1
20230626,141000,580610025,3475,3475,3475,3475,11
20230626,140900,580571800,3480,3480,3480,3480,0
20230626,140800,580571800,3480,3480,3480,3480,2
20230626,140700,580564840,3480,3480,3480,3480,228
20230626,140600,579771400,3480,3480,3480,3480,800
20230626,140500,576987400,3480,3480,3480,3480,0
20230626,140400,576987400,3480,3480,3480,3480,133
20230626,140300,576524560,3475,3475,3475,3475,511
20230626,140200,574748835,3475,3470,3475,3470,84
20230626,140100,574456950,3470,3475,3475,3470,2064
20230626,140000,567293730,3470,3470,3470,3470,10
20230626,135900,567259030,3470,3470,3470,3470,0
20230626,135800,567259030,3470,3470,3470,3470,277
20230626,135700,566297840,3480,3480,3480,3480,212
20230626,135600,565560080,3480,3470,3480,3470,11
20230626,135500,565521900,3470,3480,3480,3470,236
20230626,135400,564700980,3480,3480,3480,3480,374
20230626,135300,563399460,3475,3480,3480,3475,925
20230626,135200,560185035,3480,3475,3480,3475,50
20230626,135100,560011055,3475,3475,3475,3475,91
20230626,135000,559694830,3475,3470,3475,3470,2059
20230626,134900,552541805,3475,3475,3475,3475,239
20230626,134800,551711280,3470,3470,3470,3470,8
20230626,134700,551683520,3470,3470,3470,3470,0
20230626,134600,551683520,3470,3470,3470,3470,1537
20230626,134500,546350130,3475,3470,3475,3470,13
20230626,134400,546304970,3470,3470,3470,3470,20
20230626,134300,546235570,3475,3470,3475,3470,800
20230626,134200,543458725,3470,3465,3470,3465,843
20230626,134100,540537705,3465,3465,3465,3465,200
20230626,134000,539844705,3465,3465,3465,3465,150
20230626,133900,539324955,3465,3465,3465,3465,55
20230626,133800,539134380,3465,3465,3465,3465,60
20230626,133700,538926480,3465,3460,3465,3460,266
20230626,133600,538006040,3465,3465,3465,3465,210
20230626,133500,537278390,3465,3465,3465,3465,10
20230626,133400,537243740,3465,3465,3465,3465,288
20230626,133300,536245820,3465,3465,3465,3465,0
20230626,133200,536245820,3465,3465,3465,3460,224
20230626,133100,535469675,3465,3465,3465,3465,90
20230626,133000,535157825,3465,3465,3465,3465,494
20230626,132900,533446115,3465,3465,3465,3465,2
20230626,132800,533439185,3465,3465,3465,3465,0
20230626,132700,533439185,3465,3465,3465,3465,141
20230626,132600,532950620,3460,3460,3460,3460,50
20230626,132500,532777620,3460,3455,3460,3455,474
20230626,132400,531138035,3455,3455,3455,3455,0
20230626,132300,531138035,3455,3455,3455,3455,281
20230626,132200,530167180,3455,3455,3455,3455,15
20230626,132100,530115355,3455,3455,3455,3455,147
20230626,132000,529607470,3450,3445,3450,3445,1708
20230626,131900,523717175,3445,3445,3445,3445,3
20230626,131800,523706840,3445,3445,3445,3445,197
20230626,131700,523028175,3440,3435,3440,3435,8
20230626,131600,523000660,3435,3435,3435,3435,5
20230626,131500,522983485,3440,3440,3440,3440,0
20230626,131400,522983485,3440,3440,3440,3440,1
20230626,131300,522980045,3440,3440,3440,3440,5
20230626,131200,522962845,3440,3440,3440,3440,10
20230626,131100,522928445,3440,3445,3445,3440,30
20230626,131000,522825175,3445,3445,3445,3445,3
20230626,130900,522814840,3445,3435,3445,3435,565
20230626,130800,520874045,3435,3435,3435,3435,57
20230626,130700,520678250,3435,3435,3435,3435,2683
20230626,130600,511462145,3440,3440,3440,3440,10
20230626,130500,511427745,3440,3440,3440,3440,315
20230626,130400,510344145,3445,3445,3445,3445,5
20230626,130300,510326920,3445,3445,3445,3445,1
20230626,130200,510323475,3440,3440,3440,3440,1015
20230626,130100,506831875,3440,3445,3445,3440,155
20230626,130000,506298650,3445,3435,3445,3435,806
20230626,125900,503521990,3435,3435,3435,3435,0
20230626,125800,503521990,3435,3440,3440,3435,102
20230626,125700,503171120,3440,3440,3440,3440,0
20230626,125600,503171120,3440,3435,3440,3420,4001
20230626,125500,489470745,3435,3435,3435,3435,0
20230626,125400,489470745,3435,3435,3435,3435,3
20230626,125300,489460440,3435,3430,3435,3430,1149
20230626,125200,485518015,3435,3435,3435,3435,2
20230626,125100,485511145,3435,3430,3435,3430,15
20230626,125000,485459675,3430,3430,3430,3430,0
20230626,124900,485459675,3430,3430,3430,3430,50
20230626,124800,485288175,3435,3435,3435,3430,296
20230626,124700,484271815,3440,3440,3440,3440,6
20230626,124600,484251175,3430,3430,3430,3430,629
20230626,124500,482093705,3435,3435,3435,3435,10
20230626,124400,482059355,3435,3445,3445,3435,362
20230626,124300,480815875,3445,3445,3445,3445,1
20230626,124200,480812430,3430,3430,3430,3430,1138
20230626,124100,476909090,3430,3435,3435,3430,2182
20230626,124000,469424820,3430,3430,3430,3430,0
20230626,123900,469424820,3430,3435,3435,3430,1752
20230626,123800,463410990,3440,3440,3440,3440,248
20230626,123700,462557870,3445,3445,3445,3445,4
20230626,123600,462544090,3440,3440,3440,3440,423
20230626,123500,461088970,3440,3440,3440,3440,1235
20230626,123400,456840570,3445,3445,3445,3445,919
20230626,123300,453674615,3445,3445,3445,3445,0
20230626,123200,453674615,3445,3445,3445,3445,653
20230626,123100,451425030,3445,3450,3450,3445,1002
20230626,123000,447973130,3450,3450,3450,3450,455
20230626,122900,446403380,3455,3460,3460,3455,534
20230626,122800,444558230,3455,3455,3455,3455,0
20230626,122700,444558230,3455,3460,3460,3455,20
20230626,122600,444489090,3455,3455,3455,3455,116
20230626,122500,444088310,3455,3450,3455,3450,1669
20230626,122400,438329545,3450,3450,3450,3450,1155
20230626,122300,434344795,3455,3455,3455,3455,0
20230626,122200,434344795,3455,3455,3455,3455,0
20230626,122100,434344795,3455,3455,3455,3455,7
20230626,122000,434320610,3450,3450,3460,3450,1334
20230626,121900,429718190,3450,3450,3450,3445,400
20230626,121800,428338260,3450,3450,3450,3450,3
20230626,121700,428327910,3460,3460,3460,3460,10
20230626,121600,428293310,3460,3460,3460,3460,0
20230626,121500,428293310,3460,3460,3460,3460,0
20230626,121400,428293310,3460,3455,3460,3455,599
20230626,121300,426223645,3460,3460,3460,3460,0
20230626,121200,426223645,3460,3460,3460,3460,0
20230626,121100,426223645,3460,3460,3460,3460,0
20230626,121000,426223645,3460,3460,3460,3460,518
20230626,120900,424431365,3460,3460,3460,3460,30
20230626,120800,424327565,3460,3460,3460,3460,115
20230626,120700,423929665,3460,3460,3460,3460,124
20230626,120600,423500625,3460,3460,3460,3460,110
20230626,120500,423120025,3460,3460,3460,3460,0
20230626,120400,423120025,3460,3460,3460,3460,193
20230626,120300,422452245,3460,3460,3460,3460,210
20230626,120200,421725645,3460,3460,3460,3460,1
20230626,120100,421722185,3455,3455,3455,3455,101
20230626,120000,421373230,3455,3450,3455,3450,74
20230626,115900,421117885,3450,3455,3455,3450,393
20230626,115800,419761995,3455,3455,3455,3455,82
20230626,115700,419478685,3460,3460,3460,3460,0
20230626,115600,419478685,3460,3460,3460,3460,2
20230626,115500,419471765,3460,3465,3465,3450,6234
20230626,115400,397945005,3470,3470,3470,3470,0
20230626,115300,397945005,3470,3470,3470,3470,0
20230626,115200,397945005,3470,3470,3470,3470,0
20230626,115100,397945005,3470,3470,3470,3470,1
20230626,115000,397941535,3470,3470,3470,3470,1
20230626,114900,397938065,3470,3470,3470,3470,2
20230626,114800,397931125,3465,3465,3465,3465,3
20230626,114700,397920730,3465,3465,3465,3465,0
20230626,114600,397920730,3465,3465,3465,3465,0
20230626,114500,397920730,3465,3465,3465,3465,348
20230626,114400,396714910,3470,3470,3470,3470,588
20230626,114300,394674550,3475,3475,3475,3475,0
20230626,114200,394674550,3475,3475,3475,3475,1
20230626,114100,394671075,3475,3475,3475,3475,0
20230626,114000,394671075,3475,3475,3475,3475,526
20230626,113900,392843225,3480,3480,3480,3480,0
20230626,113800,392843225,3480,3480,3480,3480,0
20230626,113700,392843225,3480,3480,3480,3480,0
20230626,113600,392843225,3480,3475,3480,3475,127
20230626,113500,392401890,3475,3480,3480,3475,802
20230626,113400,389611255,3475,3475,3475,3475,0
20230626,113300,389611255,3475,3475,3475,3475,0
20230626,113200,389611255,3475,3475,3475,3475,140
20230626,113100,389124755,3480,3480,3480,3480,3
20230626,113000,389114315,3480,3480,3480,3480,100
20230626,112900,388766315,3480,3480,3480,3480,378
20230626,112800,387450875,3480,3485,3490,3480,172
20230626,112700,386852245,3480,3480,3480,3480,0
20230626,112600,386852245,3480,3480,3480,3480,0
20230626,112500,386852245,3480,3480,3480,3480,0
20230626,112400,386852245,3480,3480,3480,3480,50
20230626,112300,386678245,3480,3480,3480,3480,0
20230626,112200,386678245,3480,3480,3480,3480,0
20230626,112100,386678245,3480,3480,3480,3480,0
20230626,112000,386678245,3480,3480,3480,3480,20
20230626,111900,386608645,3480,3480,3490,3480,39
20230626,111800,386472565,3480,3480,3480,3480,3
20230626,111700,386462125,3480,3480,3490,3480,46
20230626,111600,386301855,3480,3480,3480,3480,7
20230626,111500,386277495,3485,3485,3485,3485,19
20230626,111400,386211280,3485,3485,3485,3485,1
20230626,111300,386207795,3485,3490,3490,3485,534
20230626,111200,384346655,3495,3495,3495,3495,56
20230626,111100,384150935,3495,3490,3495,3490,202
20230626,111000,383445945,3495,3495,3495,3495,0
20230626,110900,383445945,3495,3490,3495,3490,180
20230626,110800,382817720,3495,3495,3500,3495,298
20230626,110700,381776200,3500,3480,3500,3480,2978
20230626,110600,371394035,3475,3455,3475,3455,9832
20230626,110500,337323860,3455,3455,3455,3455,99
20230626,110400,336981815,3460,3460,3460,3450,22
20230626,110300,336905885,3460,3445,3460,3445,286
20230626,110200,335920360,3460,3450,3460,3450,702
20230626,110100,333498440,3460,3455,3460,3450,260
20230626,110000,332601125,3455,3445,3455,3445,547
20230626,105900,330715060,3455,3455,3455,3455,23
20230626,105800,330635595,3450,3455,3455,3450,1622
20230626,105700,325039670,3455,3455,3455,3450,26
20230626,105600,324949900,3455,3450,3455,3450,119
20230626,105500,324539255,3455,3450,3455,3450,20
20230626,105400,324470160,3455,3460,3460,3455,314
20230626,105300,323385205,3460,3460,3460,3460,16
20230626,105200,323329845,3460,3455,3465,3455,22
20230626,105100,323253725,3465,3460,3465,3450,2603
20230626,105000,314247300,3460,3465,3465,3445,6806
20230626,104900,290759015,3465,3465,3465,3455,316
20230626,104800,289667075,3455,3465,3465,3455,8
20230626,104700,289639365,3465,3465,3465,3465,14
20230626,104600,289590855,3465,3460,3465,3460,602
20230626,104500,287507925,3465,3465,3465,3465,16
20230626,104400,287452485,3465,3465,3465,3465,14
20230626,104300,287403975,3465,3465,3465,3465,1106
20230626,104200,283571685,3465,3465,3465,3465,24
20230626,104100,283488525,3460,3460,3460,3460,1033
20230626,104000,279914345,3460,3455,3460,3455,616
20230626,103900,277785775,3450,3460,3460,3440,3292
20230626,103800,266450385,3460,3460,3460,3455,513
20230626,103700,264677905,3460,3460,3460,3455,17
20230626,103600,264619115,3460,3465,3465,3460,86
20230626,103500,264321235,3460,3465,3465,3460,135
20230626,103400,263854105,3465,3470,3470,3465,14
20230626,103300,263805570,3470,3470,3470,3465,92
20230626,103200,263486405,3470,3470,3470,3470,7
20230626,103100,263462115,3470,3470,3470,3470,14
20230626,103000,263413535,3465,3465,3465,3465,3
20230626,102900,263403140,3465,3470,3470,3465,64
20230626,102800,263181090,3470,3470,3470,3470,8
20230626,102700,263153330,3470,3465,3470,3465,15
20230626,102600,263101285,3455,3465,3465,3455,995
20230626,102500,259660525,3470,3470,3470,3460,465
20230626,102400,258051495,3470,3465,3470,3460,312
20230626,102300,256971905,3470,3470,3470,3470,13
20230626,102200,256926795,3470,3470,3470,3470,8
20230626,102100,256899035,3470,3470,3470,3470,13
20230626,102000,256853925,3470,3465,3470,3465,707
20230626,101900,254404135,3470,3470,3470,3470,9
20230626,101800,254372905,3470,3470,3470,3470,65
20230626,101700,254147355,3470,3470,3470,3470,15
20230626,101600,254095305,3470,3470,3470,3470,14
20230626,101500,254046725,3465,3470,3470,3465,17
20230626,101400,253987785,3470,3470,3470,3465,228
20230626,101300,253197695,3470,3470,3470,3470,28
20230626,101200,253100535,3465,3470,3470,3465,427
20230626,101100,251620845,3470,3470,3470,3465,87
20230626,101000,251319205,3470,3470,3470,3470,15
20230626,100900,251267155,3470,3470,3470,3465,79
20230626,100800,250993140,3470,3475,3475,3470,929
20230626,100700,247769440,3470,3475,3475,3470,134
20230626,100600,247304425,3475,3480,3480,3475,15
20230626,100500,247252260,3480,3480,3480,3475,12
20230626,100400,247210525,3480,3480,3480,3480,1111
20230626,100300,243344245,3480,3470,3480,3470,363
20230626,100200,242084315,3480,3480,3480,3480,1649
20230626,100100,236345795,3485,3485,3485,3485,13
20230626,100000,236300490,3485,3485,3485,3470,38
20230626,095900,236168400,3485,3485,3485,3470,1014
20230626,095800,232647620,3485,3485,3485,3480,273
20230626,095700,231696300,3490,3490,3490,3485,1277
20230626,095600,227245870,3490,3490,3490,3490,8
20230626,095500,227217950,3490,3490,3490,3490,1273
20230626,095400,222775180,3490,3485,3490,3485,2380
20230626,095300,214479825,3485,3465,3485,3465,2968
20230626,095200,204181930,3465,3465,3465,3460,128
20230626,095100,203738600,3465,3455,3465,3455,3997
20230626,095000,189907975,3460,3440,3460,3440,732
20230626,094900,187384650,3435,3455,3455,3435,619
20230626,094800,185254400,3455,3455,3455,3450,117
20230626,094700,184850690,3460,3460,3460,3455,1320
20230626,094600,180283545,3460,3460,3460,3460,18
20230626,094500,180221265,3460,3450,3460,3450,1996
20230626,094400,173325305,3460,3460,3460,3455,105
20230626,094300,172962425,3460,3465,3465,3460,75
20230626,094200,172702855,3465,3465,3465,3460,1099
20230626,094100,168900215,3465,3465,3465,3465,10
20230626,094000,168865565,3465,3465,3465,3460,31
20230626,093900,168758215,3465,3465,3465,3465,21
20230626,093800,168685450,3465,3460,3465,3460,39
20230626,093700,168550480,3470,3470,3470,3470,27
20230626,093600,168456790,3470,3470,3470,3470,5
20230626,093500,168439440,3470,3470,3470,3465,126
20230626,093400,168002780,3470,3470,3470,3470,58
20230626,093300,167801520,3475,3465,3475,3465,992
20230626,093200,164363080,3465,3465,3465,3465,6
20230626,093100,164342290,3460,3465,3465,3460,164
20230626,093000,163774530,3465,3465,3465,3465,7
20230626,092900,163750275,3465,3465,3465,3465,14
20230626,092800,163701765,3465,3465,3470,3465,793
20230626,092700,160953560,3465,3455,3465,3455,1563
20230626,092600,155548240,3460,3460,3460,3450,49
20230626,092500,155378710,3460,3460,3460,3450,416
20230626,092400,153942050,3460,3445,3460,3445,2454
20230626,092300,145480680,3450,3440,3450,3430,4471
20230626,092200,130111400,3440,3430,3440,3430,1637
20230626,092100,124493920,3435,3435,3435,3425,36
20230626,092000,124370520,3430,3440,3440,3430,1013
20230626,091900,120895840,3440,3440,3440,3430,108
20230626,091800,120525320,3440,3445,3445,3440,65
20230626,091700,120301685,3430,3445,3445,3430,1060
20230626,091600,116665525,3445,3450,3450,3445,4
20230626,091500,116651730,3450,3430,3450,3430,3954
20230626,091400,103066065,3430,3420,3430,3420,961
20230626,091300,99774640,3425,3405,3435,3405,12453
20230626,091200,57266695,3405,3430,3435,3405,3715
20230626,091100,44589210,3435,3440,3440,3430,1523
20230626,091000,39356515,3440,3450,3450,3440,2116
20230626,090900,32072080,3450,3450,3465,3450,1829
20230626,090800,25762005,3465,3475,3475,3455,807
20230626,090700,22969705,3465,3500,3500,3465,1889
20230626,090600,16405925,3510,3510,3510,3510,0
20230626,090500,16405925,3510,3495,3515,3490,471
20230626,090400,14759365,3495,3500,3500,3495,570
20230626,090300,12767130,3495,3510,3520,3495,2205
20230626,090200,5049700,3520,3510,3535,3500,774
20230626,090100,2336115,3535,3510,3535,3510,63
20230626,090000,2114210,3510,3500,3540,3500,604