KissMeData/089890/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194400,21536915920,14450,14450,14450,14450,13415
20230626,194300,21536915920,14450,14450,14450,14450,0
20230626,194200,21536915920,14450,14450,14450,14450,0
20230626,194100,21536915920,14450,14450,14450,14450,0
20230626,194000,21536915920,14450,14450,14450,14450,0
20230626,193900,21536915920,14450,14450,14450,14450,0
20230626,193800,21536915920,14450,14450,14450,14450,0
20230626,193700,21536915920,14450,14450,14450,14450,0
20230626,193600,21536915920,14450,14450,14450,14450,0
20230626,193500,21536915920,14450,14450,14450,14450,0
20230626,193400,21536915920,14450,14450,14450,14450,0
20230626,193300,21536915920,14450,14450,14450,14450,0
20230626,193200,21536915920,14450,14450,14450,14450,0
20230626,193100,21536915920,14450,14450,14450,14450,0
20230626,193000,21536915920,14450,14450,14450,14450,0
20230626,192900,21536915920,14450,14450,14450,14450,0
20230626,192800,21536915920,14450,14450,14450,14450,0
20230626,192700,21536915920,14450,14450,14450,14450,0
20230626,192600,21536915920,14450,14450,14450,14450,0
20230626,192500,21536915920,14450,14450,14450,14450,0
20230626,192400,21536915920,14450,14450,14450,14450,0
20230626,192300,21536915920,14450,14450,14450,14450,0
20230626,192200,21536915920,14450,14450,14450,14450,0
20230626,192100,21536915920,14450,14450,14450,14450,0
20230626,192000,21536915920,14450,14450,14450,14450,0
20230626,191900,21536915920,14450,14450,14450,14450,0
20230626,191800,21536915920,14450,14450,14450,14450,0
20230626,191700,21536915920,14450,14450,14450,14450,0
20230626,191600,21536915920,14450,14450,14450,14450,0
20230626,191500,21536915920,14450,14450,14450,14450,0
20230626,191400,21536915920,14450,14450,14450,14450,13415
20230626,191300,21536915920,14450,14450,14450,14450,0
20230626,191200,21536915920,14450,14450,14450,14450,0
20230626,191100,21536915920,14450,14450,14450,14450,0
20230626,191000,21536915920,14450,14450,14450,14450,0
20230626,190900,21536915920,14450,14450,14450,14450,0
20230626,190800,21536915920,14450,14450,14450,14450,0
20230626,190700,21536915920,14450,14450,14450,14450,0
20230626,190600,21536915920,14450,14450,14450,14450,0
20230626,190500,21536915920,14450,14450,14450,14450,0
20230626,190400,21536915920,14450,14450,14450,14450,0
20230626,190300,21536915920,14450,14450,14450,14450,0
20230626,190200,21536915920,14450,14450,14450,14450,0
20230626,190100,21536915920,14450,14450,14450,14450,0
20230626,190000,21536915920,14450,14450,14450,14450,0
20230626,185900,21536915920,14450,14450,14450,14450,0
20230626,185800,21536915920,14450,14450,14450,14450,0
20230626,185700,21536915920,14450,14450,14450,14450,0
20230626,185600,21536915920,14450,14450,14450,14450,0
20230626,185500,21536915920,14450,14450,14450,14450,0
20230626,185400,21536915920,14450,14450,14450,14450,0
20230626,185300,21536915920,14450,14450,14450,14450,0
20230626,185200,21536915920,14450,14450,14450,14450,0
20230626,185100,21536915920,14450,14450,14450,14450,0
20230626,185000,21536915920,14450,14450,14450,14450,0
20230626,184900,21536915920,14450,14450,14450,14450,0
20230626,184800,21536915920,14450,14450,14450,14450,0
20230626,184700,21536915920,14450,14450,14450,14450,0
20230626,184600,21536915920,14450,14450,14450,14450,0
20230626,184500,21536915920,14450,14450,14450,14450,0
20230626,184400,21536915920,14450,14450,14450,14450,13415
20230626,184300,21536915920,14450,14450,14450,14450,0
20230626,184200,21536915920,14450,14450,14450,14450,0
20230626,184100,21536915920,14450,14450,14450,14450,0
20230626,184000,21536915920,14450,14450,14450,14450,0
20230626,183900,21536915920,14450,14450,14450,14450,0
20230626,183800,21536915920,14450,14450,14450,14450,0
20230626,183700,21536915920,14450,14450,14450,14450,0
20230626,183600,21536915920,14450,14450,14450,14450,0
20230626,183500,21536915920,14450,14450,14450,14450,0
20230626,183400,21536915920,14450,14450,14450,14450,0
20230626,183300,21536915920,14450,14450,14450,14450,0
20230626,183200,21536915920,14450,14450,14450,14450,0
20230626,183100,21536915920,14450,14450,14450,14450,0
20230626,183000,21536915920,14450,14450,14450,14450,0
20230626,182900,21536915920,14450,14450,14450,14450,0
20230626,182800,21536915920,14450,14450,14450,14450,0
20230626,182700,21536915920,14450,14450,14450,14450,0
20230626,182600,21536915920,14450,14450,14450,14450,0
20230626,182500,21536915920,14450,14450,14450,14450,0
20230626,182400,21536915920,14450,14450,14450,14450,0
20230626,182300,21536915920,14450,14450,14450,14450,0
20230626,182200,21536915920,14450,14450,14450,14450,0
20230626,182100,21536915920,14450,14450,14450,14450,0
20230626,182000,21536915920,14450,14450,14450,14450,0
20230626,181900,21536915920,14450,14450,14450,14450,0
20230626,181800,21536915920,14450,14450,14450,14450,0
20230626,181700,21536915920,14450,14450,14450,14450,0
20230626,181600,21536915920,14450,14450,14450,14450,0
20230626,181500,21536915920,14450,14450,14450,14450,0
20230626,181400,21536915920,14450,14450,14450,14450,13415
20230626,181300,21536915920,14450,14450,14450,14450,0
20230626,181200,21536915920,14450,14450,14450,14450,0
20230626,181100,21536915920,14450,14450,14450,14450,0
20230626,181000,21536915920,14450,14450,14450,14450,0
20230626,180900,21536915920,14450,14450,14450,14450,0
20230626,180800,21536915920,14450,14450,14450,14450,0
20230626,180700,21536915920,14450,14450,14450,14450,0
20230626,180600,21536915920,14450,14450,14450,14450,0
20230626,180500,21536915920,14450,14450,14450,14450,0
20230626,180400,21536915920,14450,14450,14450,14450,0
20230626,180300,21536915920,14450,14450,14450,14450,0
20230626,180200,21536915920,14450,14450,14450,14450,0
20230626,180100,21536915920,14450,14450,14450,14450,0
20230626,180000,21536915920,14450,14450,14450,14450,0
20230626,175900,21536915920,14450,14450,14450,14450,0
20230626,175800,21536915920,14450,14450,14450,14450,0
20230626,175700,21536915920,14450,14450,14450,14450,0
20230626,175600,21536915920,14450,14450,14450,14450,0
20230626,175500,21536915920,14450,14450,14450,14450,0
20230626,175400,21536915920,14450,14450,14450,14450,0
20230626,175300,21536915920,14450,14450,14450,14450,0
20230626,175200,21536915920,14450,14450,14450,14450,0
20230626,175100,21536915920,14450,14450,14450,14450,0
20230626,175000,21536915920,14450,14450,14450,14450,0
20230626,174900,21536915920,14450,14450,14450,14450,0
20230626,174800,21536915920,14450,14450,14450,14450,0
20230626,174700,21536915920,14450,14450,14450,14450,0
20230626,174600,21536915920,14450,14450,14450,14450,0
20230626,174500,21536915920,14450,14450,14450,14450,0
20230626,174400,21536915920,14450,14450,14450,14450,13415
20230626,174300,21536915920,14450,14450,14450,14450,0
20230626,174200,21536915920,14450,14450,14450,14450,0
20230626,174100,21536915920,14450,14450,14450,14450,0
20230626,174000,21536915920,14450,14450,14450,14450,0
20230626,173900,21536915920,14450,14450,14450,14450,0
20230626,173800,21536915920,14450,14450,14450,14450,0
20230626,173700,21536915920,14450,14450,14450,14450,0
20230626,173600,21536915920,14450,14450,14450,14450,0
20230626,173500,21536915920,14450,14450,14450,14450,0
20230626,173400,21536915920,14450,14450,14450,14450,0
20230626,173300,21536915920,14450,14450,14450,14450,0
20230626,173200,21536915920,14450,14450,14450,14450,0
20230626,173100,21536915920,14450,14450,14450,14450,0
20230626,173000,21536915920,14450,14450,14450,14450,0
20230626,172900,21536915920,14450,14450,14450,14450,0
20230626,172800,21536915920,14450,14450,14450,14450,0
20230626,172700,21536915920,14450,14450,14450,14450,0
20230626,172600,21536915920,14450,14450,14450,14450,0
20230626,172500,21536915920,14450,14450,14450,14450,0
20230626,172400,21536915920,14450,14450,14450,14450,0
20230626,172300,21536915920,14450,14450,14450,14450,0
20230626,172200,21536915920,14450,14450,14450,14450,0
20230626,172100,21536915920,14450,14450,14450,14450,0
20230626,172000,21536915920,14450,14450,14450,14450,0
20230626,171900,21536915920,14450,14450,14450,14450,0
20230626,171800,21536915920,14450,14450,14450,14450,0
20230626,171700,21536915920,14450,14450,14450,14450,0
20230626,171600,21536915920,14450,14450,14450,14450,0
20230626,171500,21536915920,14450,14450,14450,14450,0
20230626,171400,21536915920,14450,14450,14450,14450,13415
20230626,171300,21536915920,14450,14450,14450,14450,0
20230626,171200,21536915920,14450,14450,14450,14450,0
20230626,171100,21536915920,14450,14450,14450,14450,0
20230626,171000,21536915920,14450,14450,14450,14450,0
20230626,170900,21536915920,14450,14450,14450,14450,0
20230626,170800,21536915920,14450,14450,14450,14450,0
20230626,170700,21536915920,14450,14450,14450,14450,0
20230626,170600,21536915920,14450,14450,14450,14450,0
20230626,170500,21536915920,14450,14450,14450,14450,0
20230626,170400,21536915920,14450,14450,14450,14450,0
20230626,170300,21536915920,14450,14450,14450,14450,0
20230626,170200,21536915920,14450,14450,14450,14450,0
20230626,170100,21536915920,14450,14450,14450,14450,0
20230626,170000,21536915920,14450,14450,14450,14450,0
20230626,165900,21536915920,14450,14450,14450,14450,0
20230626,165800,21536915920,14450,14450,14450,14450,0
20230626,165700,21536915920,14450,14450,14450,14450,0
20230626,165600,21536915920,14450,14450,14450,14450,0
20230626,165500,21536915920,14450,14450,14450,14450,0
20230626,165400,21536915920,14450,14450,14450,14450,0
20230626,165300,21536915920,14450,14450,14450,14450,0
20230626,165200,21536915920,14450,14450,14450,14450,0
20230626,165100,21536915920,14450,14450,14450,14450,0
20230626,165000,21536915920,14450,14450,14450,14450,0
20230626,164900,21536915920,14450,14450,14450,14450,0
20230626,164800,21536915920,14450,14450,14450,14450,0
20230626,164700,21536915920,14450,14450,14450,14450,0
20230626,164600,21536915920,14450,14450,14450,14450,0
20230626,164500,21536915920,14450,14450,14450,14450,0
20230626,164400,21536915920,14450,14450,14450,14450,13415
20230626,164300,21536915920,14450,14450,14450,14450,0
20230626,164200,21536915920,14450,14450,14450,14450,0
20230626,164100,21536915920,14450,14450,14450,14450,0
20230626,164000,21536915920,14450,14450,14450,14450,0
20230626,163900,21536915920,14450,14450,14450,14450,0
20230626,163800,21536915920,14450,14450,14450,14450,0
20230626,163700,21536915920,14450,14450,14450,14450,0
20230626,163600,21536915920,14450,14450,14450,14450,0
20230626,163500,21536915920,14450,14450,14450,14450,0
20230626,163400,21536915920,14450,14450,14450,14450,0
20230626,163300,21536915920,14450,14450,14450,14450,0
20230626,163200,21536915920,14450,14450,14450,14450,0
20230626,163100,21536915920,14450,14450,14450,14450,0
20230626,163000,21536915920,14450,14450,14450,14450,0
20230626,162900,21536915920,14450,14450,14450,14450,0
20230626,162800,21536915920,14450,14450,14450,14450,0
20230626,162700,21536915920,14450,14450,14450,14450,0
20230626,162600,21536915920,14450,14450,14450,14450,0
20230626,162500,21536915920,14450,14450,14450,14450,0
20230626,162400,21536915920,14450,14450,14450,14450,0
20230626,162300,21536915920,14450,14450,14450,14450,0
20230626,162200,21536915920,14450,14450,14450,14450,0
20230626,162100,21536915920,14450,14450,14450,14450,0
20230626,162000,21536915920,14450,14450,14450,14450,0
20230626,161900,21536915920,14450,14450,14450,14450,0
20230626,161800,21536915920,14450,14450,14450,14450,0
20230626,161700,21536915920,14450,14450,14450,14450,0
20230626,161600,21536915920,14450,14450,14450,14450,0
20230626,161500,21536915920,14450,14450,14450,14450,0
20230626,161400,21536915920,14450,14450,14450,14450,13415
20230626,161300,21536915920,14450,14450,14450,14450,0
20230626,161200,21536915920,14450,14450,14450,14450,0
20230626,161100,21536915920,14450,14450,14450,14450,0
20230626,161000,21536915920,14450,14450,14450,14450,0
20230626,160900,21536915920,14450,14450,14450,14450,0
20230626,160800,21536915920,14450,14450,14450,14450,0
20230626,160700,21536915920,14450,14450,14450,14450,0
20230626,160600,21536915920,14450,14450,14450,14450,0
20230626,160500,21536915920,14450,14450,14450,14450,0
20230626,160400,21536915920,14450,14450,14450,14450,0
20230626,160300,21536915920,14450,14450,14450,14450,0
20230626,160200,21536915920,14450,14450,14450,14450,0
20230626,160100,21536915920,14450,14450,14450,14450,0
20230626,160000,21536915920,14450,14450,14450,14450,0
20230626,155900,21536915920,14450,14450,14450,14450,0
20230626,155800,21536915920,14450,14450,14450,14450,0
20230626,155700,21536915920,14450,14450,14450,14450,0
20230626,155600,21536915920,14450,14450,14450,14450,0
20230626,155500,21536915920,14450,14450,14450,14450,0
20230626,155400,21536915920,14450,14450,14450,14450,0
20230626,155300,21536915920,14450,14450,14450,14450,0
20230626,155200,21536915920,14450,14450,14450,14450,0
20230626,155100,21536915920,14450,14450,14450,14450,0
20230626,155000,21536915920,14450,14450,14450,14450,0
20230626,154900,21536915920,14450,14450,14450,14450,0
20230626,154800,21536915920,14450,14450,14450,14450,0
20230626,154700,21536915920,14450,14450,14450,14450,0
20230626,154600,21536915920,14450,14450,14450,14450,0
20230626,154500,21536915920,14450,14450,14450,14450,0
20230626,154400,21536915920,14450,14450,14450,14450,13415
20230626,154300,21536915920,14450,14450,14450,14450,0
20230626,154200,21536915920,14450,14450,14450,14450,0
20230626,154100,21536915920,14450,14450,14450,14450,0
20230626,154000,21536915920,14450,14450,14450,14450,0
20230626,153900,21536915920,14450,14450,14450,14450,0
20230626,153800,21536915920,14450,14450,14450,14450,0
20230626,153700,21536915920,14450,14450,14450,14450,0
20230626,153600,21536915920,14450,14450,14450,14450,0
20230626,153500,21536915920,14450,14450,14450,14450,0
20230626,153400,21536915920,14450,14450,14450,14450,0
20230626,153300,21536915920,14450,14450,14450,14450,0
20230626,153200,21536915920,14450,14450,14450,14450,0
20230626,153100,21536915920,14450,14450,14450,14450,0
20230626,153000,21536915920,14450,14450,14450,14450,13415
20230626,152900,21343069170,14440,14440,14440,14440,0
20230626,152800,21343069170,14440,14440,14440,14440,0
20230626,152700,21343069170,14440,14440,14440,14440,0
20230626,152600,21343069170,14440,14440,14440,14440,0
20230626,152500,21343069170,14440,14440,14440,14440,0
20230626,152400,21343069170,14440,14440,14440,14440,0
20230626,152300,21343069170,14440,14440,14440,14440,0
20230626,152200,21343069170,14440,14440,14440,14440,0
20230626,152100,21343069170,14440,14440,14440,14440,0
20230626,152000,21343069170,14440,14440,14440,14440,0
20230626,151900,21343069170,14440,14430,14460,14400,4102
20230626,151800,21283878710,14430,14430,14460,14390,2700
20230626,151700,21244927020,14400,14430,14430,14390,3566
20230626,151600,21193560080,14440,14460,14460,14400,4930
20230626,151500,21122420660,14450,14480,14480,14450,2661
20230626,151400,21083923820,14480,14490,14490,14460,752
20230626,151300,21073041950,14460,14500,14530,14460,4534
20230626,151200,21007385330,14500,14520,14530,14490,7035
20230626,151100,20905379120,14520,14510,14540,14470,7687
20230626,151000,20793952530,14520,14530,14540,14500,1678
20230626,150900,20769581030,14520,14540,14540,14490,2261
20230626,150800,20736757050,14520,14530,14540,14520,575
20230626,150700,20728403080,14520,14520,14540,14510,810
20230626,150600,20716644210,14550,14520,14550,14510,991
20230626,150500,20702256520,14510,14490,14540,14490,1598
20230626,150400,20679048940,14530,14500,14530,14480,1322
20230626,150300,20659884960,14500,14540,14550,14500,2593
20230626,150200,20622260590,14550,14580,14580,14500,5266
20230626,150100,20545737670,14580,14600,14640,14580,1100
20230626,150000,20529685520,14600,14640,14650,14600,984
20230626,145900,20515301300,14640,14600,14650,14600,736
20230626,145800,20504534430,14600,14580,14600,14580,512
20230626,145700,20497065510,14570,14580,14580,14570,243
20230626,145600,20493523830,14600,14560,14600,14560,311
20230626,145500,20488989230,14550,14550,14610,14550,609
20230626,145400,20480115350,14550,14640,14640,14550,5878
20230626,145300,20394311720,14640,14690,14690,14630,3130
20230626,145200,20348439100,14690,14710,14710,14690,385
20230626,145100,20342780090,14690,14710,14720,14690,403
20230626,145000,20336851180,14700,14710,14720,14700,128
20230626,144900,20334968070,14720,14680,14720,14680,414
20230626,144800,20328882720,14690,14700,14720,14690,913
20230626,144700,20315458100,14710,14690,14710,14690,963
20230626,144600,20301310760,14700,14710,14720,14700,835
20230626,144500,20289030570,14710,14720,14730,14700,510
20230626,144400,20281525860,14720,14700,14730,14700,1530
20230626,144300,20258994130,14700,14680,14740,14660,5209
20230626,144200,20182399030,14680,14670,14690,14650,1920
20230626,144100,20154216180,14680,14660,14690,14650,388
20230626,144000,20148525100,14700,14670,14700,14660,1440
20230626,143900,20127400950,14670,14680,14720,14670,1609
20230626,143800,20103756350,14670,14670,14700,14670,719
20230626,143700,20093204400,14700,14670,14700,14670,219
20230626,143600,20089987810,14670,14700,14700,14670,213
20230626,143500,20086859220,14690,14670,14700,14670,329
20230626,143400,20082024830,14670,14670,14670,14660,577
20230626,143300,20073560910,14670,14710,14710,14670,607
20230626,143200,20064646140,14710,14710,14720,14690,261
20230626,143100,20060808340,14720,14690,14720,14690,255
20230626,143000,20057057780,14690,14730,14730,14690,2704
20230626,142900,20017307480,14730,14740,14750,14730,267
20230626,142800,20013372830,14750,14730,14760,14730,1331
20230626,142700,19993739270,14750,14750,14750,14730,648
20230626,142600,19984184130,14750,14720,14750,14710,1897
20230626,142500,19956238430,14720,14680,14720,14680,1175
20230626,142400,19938964080,14650,14650,14650,14650,987
20230626,142300,19924504530,14650,14640,14650,14640,789
20230626,142200,19912950980,14650,14660,14660,14640,401
20230626,142100,19907076660,14660,14660,14690,14640,1319
20230626,142000,19887720480,14660,14660,14680,14660,187
20230626,141900,19884977560,14660,14660,14660,14650,393
20230626,141800,19879216770,14660,14660,14700,14650,317
20230626,141700,19874565150,14660,14670,14670,14660,1589
20230626,141600,19851269390,14670,14700,14700,14670,468
20230626,141500,19844403800,14670,14700,14710,14660,1280
20230626,141400,19825601940,14690,14690,14710,14690,318
20230626,141300,19820928420,14710,14710,14720,14690,3891
20230626,141200,19763751010,14710,14700,14710,14690,569
20230626,141100,19755390430,14700,14690,14710,14690,1484
20230626,141000,19733576360,14660,14660,14660,14660,199
20230626,140900,19730659020,14700,14660,14700,14650,642
20230626,140800,19721238740,14650,14660,14700,14650,911
20230626,140700,19707871100,14660,14680,14680,14660,863
20230626,140600,19695210550,14680,14690,14700,14670,328
20230626,140500,19690392500,14700,14690,14700,14680,173
20230626,140400,19687849780,14660,14640,14660,14620,1882
20230626,140300,19660299580,14650,14690,14700,14640,3473
20230626,140200,19609380040,14700,14670,14720,14670,763
20230626,140100,19598173840,14680,14710,14710,14680,1114
20230626,140000,19581805300,14710,14690,14710,14660,1671
20230626,135900,19557272270,14690,14710,14730,14690,1656
20230626,135800,19532933260,14700,14740,14740,14700,846
20230626,135700,19520483340,14730,14720,14740,14720,433
20230626,135600,19514108020,14720,14760,14760,14710,2398
20230626,135500,19478786470,14760,14770,14770,14760,1125
20230626,135400,19462180420,14750,14780,14780,14730,3597
20230626,135300,19409184660,14780,14730,14780,14690,2259
20230626,135200,19375863180,14730,14720,14730,14700,1696
20230626,135100,19350925630,14730,14730,14730,14700,854
20230626,135000,19338364970,14730,14710,14740,14710,360
20230626,134900,19333064220,14760,14740,14760,14700,1521
20230626,134800,19310638860,14700,14730,14740,14700,3672
20230626,134700,19256545240,14730,14750,14750,14690,2718
20230626,134600,19216547420,14750,14790,14790,14750,3422
20230626,134500,19165996960,14790,14790,14800,14790,996
20230626,134400,19151264530,14790,14820,14820,14780,6315
20230626,134300,19057773310,14820,14840,14840,14820,1412
20230626,134200,19036833290,14840,14840,14860,14800,5061
20230626,134100,18961814880,14820,14830,14860,14800,10069
20230626,134000,18812425560,14850,14730,14860,14720,25903
20230626,133900,18429583210,14730,14740,14740,14690,2244
20230626,133800,18396533540,14740,14710,14740,14700,2617
20230626,133700,18358011240,14710,14710,14720,14710,1173
20230626,133600,18340753970,14710,14700,14710,14690,1390
20230626,133500,18320330710,14700,14670,14700,14670,750
20230626,133400,18309312870,14660,14660,14670,14650,997
20230626,133300,18294693130,14660,14650,14660,14650,1397
20230626,133200,18274216030,14650,14690,14700,14650,1704
20230626,133100,18249197790,14700,14720,14720,14690,1830
20230626,133000,18222307000,14700,14730,14730,14700,488
20230626,132900,18215127180,14720,14680,14740,14670,8321
20230626,132800,18092734280,14690,14690,14690,14680,1341
20230626,132700,18073044970,14690,14700,14710,14690,2429
20230626,132600,18037344840,14700,14690,14700,14690,759
20230626,132500,18026188880,14690,14710,14710,14690,575
20230626,132400,18017734360,14720,14630,14720,14630,3597
20230626,132300,17964944070,14630,14660,14660,14630,2776
20230626,132200,17924304880,14680,14700,14700,14680,1020
20230626,132100,17909322840,14700,14690,14700,14680,1214
20230626,132000,17891498260,14690,14700,14710,14660,756
20230626,131900,17880387810,14710,14700,14710,14700,1136
20230626,131800,17863687250,14700,14640,14710,14640,8384
20230626,131700,17740631590,14630,14630,14650,14620,924
20230626,131600,17727106200,14650,14610,14650,14610,948
20230626,131500,17713238660,14630,14600,14630,14600,296
20230626,131400,17708915440,14600,14640,14650,14600,980
20230626,131300,17694567090,14590,14630,14660,14570,2107
20230626,131200,17663814480,14640,14670,14670,14640,1836
20230626,131100,17636900170,14670,14680,14680,14670,318
20230626,131000,17632234810,14670,14690,14690,14660,193
20230626,130900,17629403960,14660,14650,14690,14650,3434
20230626,130800,17579030810,14650,14640,14660,14620,2474
20230626,130700,17542823910,14640,14630,14640,14630,1907
20230626,130600,17514909580,14630,14650,14650,14630,189
20230626,130500,17512143440,14610,14650,14650,14610,876
20230626,130400,17499325560,14660,14630,14660,14580,991
20230626,130300,17484838790,14640,14650,14660,14630,415
20230626,130200,17478760080,14660,14670,14670,14640,1200
20230626,130100,17461169300,14670,14590,14680,14590,6568
20230626,130000,17365052310,14590,14560,14590,14560,3609
20230626,125900,17312455490,14560,14560,14560,14540,81
20230626,125800,17311277550,14530,14560,14560,14530,780
20230626,125700,17299929340,14560,14560,14560,14560,273
20230626,125600,17295954460,14560,14570,14570,14550,292
20230626,125500,17291702360,14550,14570,14570,14550,324
20230626,125400,17286986580,14570,14550,14570,14550,752
20230626,125300,17276038740,14550,14560,14560,14550,442
20230626,125200,17269604500,14560,14560,14570,14540,767
20230626,125100,17258438510,14570,14530,14570,14530,889
20230626,125000,17245512620,14530,14510,14530,14500,582
20230626,124900,17237063690,14510,14490,14510,14490,444
20230626,124800,17230625780,14490,14490,14490,14490,196
20230626,124700,17227785740,14500,14480,14500,14480,99
20230626,124600,17226351630,14450,14460,14480,14440,2357
20230626,124500,17192293620,14460,14450,14470,14450,202
20230626,124400,17189374080,14450,14450,14450,14450,89
20230626,124300,17188088030,14450,14460,14470,14450,470
20230626,124200,17181294130,14440,14480,14480,14440,1031
20230626,124100,17166402640,14440,14460,14460,14440,1852
20230626,124000,17139644800,14460,14450,14480,14440,3134
20230626,123900,17094355640,14450,14490,14490,14450,3188
20230626,123800,17048236640,14490,14530,14530,14490,386
20230626,123700,17042636110,14530,14530,14540,14500,459
20230626,123600,17035969860,14520,14560,14560,14520,104
20230626,123500,17034459560,14570,14570,14570,14570,28
20230626,123400,17034051600,14570,14590,14590,14530,627
20230626,123300,17024936190,14590,14550,14590,14500,1056
20230626,123200,17009561370,14550,14540,14550,14540,941
20230626,123100,16995873720,14500,14520,14540,14490,672
20230626,123000,16986120580,14520,14510,14530,14510,213
20230626,122900,16983026310,14500,14510,14520,14500,2396
20230626,122800,16948263810,14500,14480,14520,14480,1077
20230626,122700,16932665920,14470,14460,14520,14460,247
20230626,122600,16929092430,14460,14450,14520,14450,765
20230626,122500,16918033240,14450,14480,14520,14450,3904
20230626,122400,16861593360,14540,14480,14540,14470,2108
20230626,122300,16831036870,14480,14500,14540,14470,1280
20230626,122200,16812488980,14500,14570,14570,14500,4250
20230626,122100,16750749600,14590,14630,14630,14580,175
20230626,122000,16748195330,14620,14620,14630,14620,792
20230626,121900,16736611930,14620,14600,14620,14600,698
20230626,121800,16726417120,14600,14600,14610,14600,313
20230626,121700,16721847260,14560,14600,14600,14560,561
20230626,121600,16713661820,14600,14570,14600,14570,1746
20230626,121500,16688188020,14540,14500,14550,14500,790
20230626,121400,16676702100,14500,14540,14570,14490,908
20230626,121300,16663532550,14540,14550,14570,14540,1456
20230626,121200,16642347310,14550,14550,14560,14550,726
20230626,121100,16631783470,14560,14550,14580,14550,40
20230626,121000,16631201230,14580,14570,14580,14550,1670
20230626,120900,16606889770,14570,14600,14600,14570,513
20230626,120800,16599410550,14610,14580,14620,14580,2673
20230626,120700,16560368350,14580,14560,14580,14550,629
20230626,120600,16551203000,14560,14550,14580,14530,716
20230626,120500,16540788010,14550,14570,14570,14550,160
20230626,120400,16538459970,14550,14570,14570,14550,304
20230626,120300,16534032460,14580,14570,14590,14570,407
20230626,120200,16528097200,14580,14580,14590,14570,772
20230626,120100,16516840140,14580,14570,14590,14570,453
20230626,120000,16510238180,14560,14570,14580,14520,1195
20230626,115900,16492839550,14580,14580,14580,14570,185
20230626,115800,16490143980,14590,14530,14600,14530,2165
20230626,115700,16458594900,14530,14530,14540,14510,461
20230626,115600,16451899200,14530,14480,14530,14480,360
20230626,115500,16446676710,14480,14470,14520,14470,539
20230626,115400,16438865720,14480,14470,14510,14460,381
20230626,115300,16433347750,14460,14540,14540,14460,1547
20230626,115200,16410931760,14540,14550,14550,14440,4662
20230626,115100,16343436840,14550,14500,14550,14460,3728
20230626,115000,16289344490,14500,14480,14540,14480,470
20230626,114900,16282531250,14480,14540,14540,14480,1336
20230626,114800,16263162510,14540,14550,14550,14480,1501
20230626,114700,16241387800,14550,14480,14560,14480,1688
20230626,114600,16216895770,14490,14590,14590,14470,6652
20230626,114500,16120222980,14570,14570,14590,14560,255
20230626,114400,16116506610,14580,14610,14610,14560,225
20230626,114300,16113224620,14590,14560,14630,14560,1580
20230626,114200,16090183630,14580,14550,14580,14540,1304
20230626,114100,16071185380,14550,14500,14560,14500,1776
20230626,114000,16045415550,14500,14510,14570,14500,10191
20230626,113900,15897447450,14500,14580,14580,14500,12133
20230626,113800,15721106590,14580,14590,14600,14560,3114
20230626,113700,15675714430,14600,14640,14640,14590,5793
20230626,113600,15591057520,14660,14660,14700,14640,1765
20230626,113500,15565185240,14660,14610,14710,14600,2748
20230626,113400,15524960850,14610,14700,14730,14610,11251
20230626,113300,15360027410,14700,14700,14740,14680,3712
20230626,113200,15305489810,14700,14760,14780,14690,6661
20230626,113100,15207326800,14720,14720,14750,14700,7223
20230626,113000,15100966650,14700,14680,14720,14650,2501
20230626,112900,15064262540,14690,14650,14700,14640,2875
20230626,112800,15022108020,14700,14620,14700,14620,7258
20230626,112700,14915677690,14620,14770,14780,14620,12810
20230626,112600,14727394290,14780,14750,14850,14740,15675
20230626,112500,14495333900,14750,14720,14810,14700,9538
20230626,112400,14354471700,14700,14730,14780,14700,12191
20230626,112300,14174818820,14730,14670,14850,14610,19711
20230626,112200,13884345320,14670,14620,14730,14550,22676
20230626,112100,13553311530,14620,14750,14760,14570,37279
20230626,112000,13007050040,14760,14820,14860,14630,54837
20230626,111900,12199253510,14820,15200,15240,14770,131687
20230626,111800,10216818420,15190,14730,15200,14630,121763
20230626,111700,8408186490,14720,14990,15090,14480,118275
20230626,111600,6657579600,14850,14400,15000,14390,114845
20230626,111500,4958775670,14400,14370,14400,14370,14
20230626,111400,4958574200,14370,14360,14400,14360,1079
20230626,111300,4943069510,14360,14380,14380,14360,38
20230626,111200,4942523330,14380,14350,14380,14350,89
20230626,111100,4941243570,14360,14390,14390,14360,1587
20230626,111000,4918436970,14390,14400,14400,14390,329
20230626,110900,4913699710,14400,14410,14410,14400,553
20230626,110800,4905731440,14410,14410,14450,14400,802
20230626,110700,4894176300,14450,14450,14450,14450,52
20230626,110600,4893424900,14440,14440,14450,14400,745
20230626,110500,4882685360,14440,14440,14450,14440,328
20230626,110400,4877947540,14450,14460,14460,14450,875
20230626,110300,4865297710,14460,14440,14470,14440,1094
20230626,110200,4849486430,14410,14430,14440,14410,220
20230626,110100,4846313910,14440,14420,14440,14400,1385
20230626,110000,4826358110,14420,14420,14440,14420,162
20230626,105900,4824020510,14440,14450,14450,14410,121
20230626,105800,4822273350,14440,14430,14440,14410,1094
20230626,105700,4806494690,14440,14410,14460,14400,1330
20230626,105600,4787309630,14410,14450,14450,14410,1333
20230626,105500,4768073480,14450,14480,14480,14450,744
20230626,105400,4757315170,14460,14490,14500,14460,446
20230626,105300,4750857850,14490,14530,14540,14480,1382
20230626,105200,4730807510,14530,14510,14530,14500,2768
20230626,105100,4690601260,14510,14500,14510,14500,848
20230626,105000,4678303840,14500,14510,14520,14500,1243
20230626,104900,4660269580,14510,14490,14520,14460,3022
20230626,104800,4616467370,14470,14420,14490,14420,1526
20230626,104700,4594379750,14450,14450,14470,14450,932
20230626,104600,4580904910,14440,14390,14440,14380,1329
20230626,104500,4561754670,14380,14360,14380,14350,1037
20230626,104400,4546850630,14370,14360,14370,14360,3
20230626,104300,4546807540,14360,14370,14370,14360,6
20230626,104200,4546721330,14370,14340,14370,14340,296
20230626,104100,4542473840,14340,14360,14370,14340,1010
20230626,104000,4527975380,14390,14390,14390,14360,265
20230626,103900,4524164430,14360,14390,14400,14360,736
20230626,103800,4513578670,14390,14390,14400,14390,369
20230626,103700,4508266600,14400,14360,14400,14360,770
20230626,103600,4497186540,14360,14400,14400,14360,1136
20230626,103500,4480853090,14430,14450,14490,14400,1857
20230626,103400,4454065870,14490,14440,14500,14410,10313
20230626,103300,4304843880,14450,14340,14450,14340,8792
20230626,103200,4178330530,14350,14340,14350,14330,2270
20230626,103100,4145774130,14330,14300,14340,14300,2434
20230626,103000,4110946710,14300,14290,14300,14260,443
20230626,102900,4104615770,14290,14290,14290,14280,136
20230626,102800,4102672560,14260,14260,14300,14260,68
20230626,102700,4101702540,14300,14260,14300,14260,462
20230626,102600,4095096350,14300,14290,14300,14290,326
20230626,102500,4090436790,14290,14270,14290,14260,1110
20230626,102400,4074575920,14280,14250,14280,14250,193
20230626,102300,4071822610,14240,14290,14290,14240,82
20230626,102200,4070653160,14300,14210,14300,14210,271
20230626,102100,4066780460,14210,14200,14280,14180,3679
20230626,102000,4014535470,14200,14170,14250,14170,3130
20230626,101900,3970073760,14250,14230,14250,14120,6340
20230626,101800,3880427650,14190,14210,14250,14190,3402
20230626,101700,3832118020,14210,14220,14220,14210,628
20230626,101600,3823191820,14220,14220,14230,14210,674
20230626,101500,3813609110,14230,14220,14230,14220,103
20230626,101400,3812144230,14260,14260,14260,14260,22
20230626,101300,3811830510,14230,14220,14230,14220,510
20230626,101200,3804576410,14220,14260,14260,14220,62
20230626,101100,3803692930,14260,14210,14260,14200,455
20230626,101000,3797222450,14210,14260,14270,14210,750
20230626,100900,3786564340,14210,14270,14270,14210,66
20230626,100800,3785622580,14270,14200,14270,14190,4441
20230626,100700,3722341520,14210,14200,14240,14200,720
20230626,100600,3712111930,14200,14270,14270,14200,3072
20230626,100500,3668454880,14240,14270,14270,14240,8
20230626,100400,3668340930,14230,14270,14280,14230,1004
20230626,100300,3654045870,14280,14280,14290,14280,465
20230626,100200,3647405660,14290,14290,14290,14280,1206
20230626,100100,3630172250,14230,14240,14290,14230,235
20230626,100000,3626826070,14300,14260,14300,14220,996
20230626,095900,3612632140,14290,14290,14290,14250,402
20230626,095800,3606895600,14300,14300,14300,14300,220
20230626,095700,3603749600,14290,14230,14330,14230,874
20230626,095600,3591266250,14230,14260,14260,14230,637
20230626,095500,3582191460,14270,14280,14280,14270,162
20230626,095400,3579879450,14280,14290,14300,14280,492
20230626,095300,3572851640,14300,14280,14300,14280,313
20230626,095200,3568378490,14290,14310,14310,14290,944
20230626,095100,3554879660,14310,14330,14330,14310,749
20230626,095000,3544148490,14330,14290,14330,14290,1061
20230626,094900,3528968850,14270,14260,14290,14240,1819
20230626,094800,3503027410,14250,14250,14260,14250,562
20230626,094700,3495018350,14250,14240,14260,14230,1122
20230626,094600,3479025000,14230,14200,14260,14200,1482
20230626,094500,3457944660,14210,14190,14210,14190,242
20230626,094400,3454506560,14190,14180,14190,14180,185
20230626,094300,3451881720,14170,14220,14220,14170,1257
20230626,094200,3434012820,14220,14100,14240,14100,3002
20230626,094100,3391537810,14130,14140,14140,14090,3846
20230626,094000,3337264450,14140,14160,14170,14140,3372
20230626,093900,3289543870,14160,14220,14220,14150,6523
20230626,093800,3196996860,14230,14230,14230,14220,366
20230626,093700,3191788830,14230,14230,14290,14220,826
20230626,093600,3180040940,14220,14260,14310,14220,3574
20230626,093500,3129146940,14250,14270,14300,14250,4054
20230626,093400,3071264440,14280,14300,14310,14280,1747
20230626,093300,3046301080,14300,14310,14320,14300,1706
20230626,093200,3021882020,14320,14330,14340,14310,1701
20230626,093100,2997523060,14330,14400,14400,14320,5050
20230626,093000,2925004800,14400,14380,14440,14380,1597
20230626,092900,2902023470,14370,14420,14470,14370,10295
20230626,092800,2753393750,14420,14360,14440,14310,1725
20230626,092700,2728584380,14360,14430,14470,14300,35495
20230626,092600,2216773930,14470,14420,14490,14410,16684
20230626,092500,1975650160,14420,14400,14440,14360,15673
20230626,092400,1749784890,14400,14300,14420,14300,14653
20230626,092300,1539352000,14300,14220,14300,14190,7025
20230626,092200,1439298150,14220,14250,14250,14200,305
20230626,092100,1434958420,14220,14240,14250,14200,1270
20230626,092000,1416916160,14250,14200,14250,14180,2025
20230626,091900,1388150660,14190,14230,14240,14190,2290
20230626,091800,1355584610,14230,14250,14250,14230,1841
20230626,091700,1329369400,14240,14280,14300,14240,5028
20230626,091600,1257579220,14290,14310,14310,14270,1604
20230626,091500,1234652750,14310,14070,14310,14030,8822
20230626,091400,1109697940,14050,14130,14130,14050,4098
20230626,091300,1051983260,14080,14090,14150,14050,2105
20230626,091200,1022309360,14100,14000,14100,13980,2348
20230626,091100,989384760,14000,14000,14060,13910,5448
20230626,091000,913242800,14000,14180,14180,14000,8298
20230626,090900,796664850,14110,14070,14220,14010,8003
20230626,090800,683836520,14090,14140,14160,14070,3752
20230626,090700,630919960,14140,14250,14280,14140,5491
20230626,090600,552983760,14290,14340,14340,14220,5860
20230626,090500,469429800,14360,14310,14380,14280,6971
20230626,090400,369377210,14280,14210,14360,14160,4253
20230626,090300,308582530,14210,14170,14210,14150,7531
20230626,090200,201945890,14170,14210,14210,14170,2585
20230626,090100,165288490,14210,14110,14280,14110,2544
20230626,090000,129190890,14110,14200,14290,14110,8903