KissMeData/424980/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,205700,3513968420,20100,20100,20100,20100,6797
20230626,205600,3513968420,20100,20100,20100,20100,0
20230626,205500,3513968420,20100,20100,20100,20100,0
20230626,205400,3513968420,20100,20100,20100,20100,0
20230626,205300,3513968420,20100,20100,20100,20100,0
20230626,205200,3513968420,20100,20100,20100,20100,0
20230626,205100,3513968420,20100,20100,20100,20100,0
20230626,205000,3513968420,20100,20100,20100,20100,0
20230626,204900,3513968420,20100,20100,20100,20100,0
20230626,204800,3513968420,20100,20100,20100,20100,0
20230626,204700,3513968420,20100,20100,20100,20100,0
20230626,204600,3513968420,20100,20100,20100,20100,0
20230626,204500,3513968420,20100,20100,20100,20100,0
20230626,204400,3513968420,20100,20100,20100,20100,0
20230626,204300,3513968420,20100,20100,20100,20100,0
20230626,204200,3513968420,20100,20100,20100,20100,0
20230626,204100,3513968420,20100,20100,20100,20100,0
20230626,204000,3513968420,20100,20100,20100,20100,0
20230626,203900,3513968420,20100,20100,20100,20100,0
20230626,203800,3513968420,20100,20100,20100,20100,0
20230626,203700,3513968420,20100,20100,20100,20100,0
20230626,203600,3513968420,20100,20100,20100,20100,0
20230626,203500,3513968420,20100,20100,20100,20100,0
20230626,203400,3513968420,20100,20100,20100,20100,0
20230626,203300,3513968420,20100,20100,20100,20100,0
20230626,203200,3513968420,20100,20100,20100,20100,0
20230626,203100,3513968420,20100,20100,20100,20100,0
20230626,203000,3513968420,20100,20100,20100,20100,0
20230626,202900,3513968420,20100,20100,20100,20100,0
20230626,202800,3513968420,20100,20100,20100,20100,0
20230626,202700,3513968420,20100,20100,20100,20100,6797
20230626,202600,3513968420,20100,20100,20100,20100,0
20230626,202500,3513968420,20100,20100,20100,20100,0
20230626,202400,3513968420,20100,20100,20100,20100,0
20230626,202300,3513968420,20100,20100,20100,20100,0
20230626,202200,3513968420,20100,20100,20100,20100,0
20230626,202100,3513968420,20100,20100,20100,20100,0
20230626,202000,3513968420,20100,20100,20100,20100,0
20230626,201900,3513968420,20100,20100,20100,20100,0
20230626,201800,3513968420,20100,20100,20100,20100,0
20230626,201700,3513968420,20100,20100,20100,20100,0
20230626,201600,3513968420,20100,20100,20100,20100,0
20230626,201500,3513968420,20100,20100,20100,20100,0
20230626,201400,3513968420,20100,20100,20100,20100,0
20230626,201300,3513968420,20100,20100,20100,20100,0
20230626,201200,3513968420,20100,20100,20100,20100,0
20230626,201100,3513968420,20100,20100,20100,20100,0
20230626,201000,3513968420,20100,20100,20100,20100,0
20230626,200900,3513968420,20100,20100,20100,20100,0
20230626,200800,3513968420,20100,20100,20100,20100,0
20230626,200700,3513968420,20100,20100,20100,20100,0
20230626,200600,3513968420,20100,20100,20100,20100,0
20230626,200500,3513968420,20100,20100,20100,20100,0
20230626,200400,3513968420,20100,20100,20100,20100,0
20230626,200300,3513968420,20100,20100,20100,20100,0
20230626,200200,3513968420,20100,20100,20100,20100,0
20230626,200100,3513968420,20100,20100,20100,20100,0
20230626,200000,3513968420,20100,20100,20100,20100,0
20230626,195900,3513968420,20100,20100,20100,20100,0
20230626,195800,3513968420,20100,20100,20100,20100,0
20230626,195700,3513968420,20100,20100,20100,20100,6797
20230626,195600,3513968420,20100,20100,20100,20100,0
20230626,195500,3513968420,20100,20100,20100,20100,0
20230626,195400,3513968420,20100,20100,20100,20100,0
20230626,195300,3513968420,20100,20100,20100,20100,0
20230626,195200,3513968420,20100,20100,20100,20100,0
20230626,195100,3513968420,20100,20100,20100,20100,0
20230626,195000,3513968420,20100,20100,20100,20100,0
20230626,194900,3513968420,20100,20100,20100,20100,0
20230626,194800,3513968420,20100,20100,20100,20100,0
20230626,194700,3513968420,20100,20100,20100,20100,0
20230626,194600,3513968420,20100,20100,20100,20100,0
20230626,194500,3513968420,20100,20100,20100,20100,0
20230626,194400,3513968420,20100,20100,20100,20100,0
20230626,194300,3513968420,20100,20100,20100,20100,0
20230626,194200,3513968420,20100,20100,20100,20100,0
20230626,194100,3513968420,20100,20100,20100,20100,0
20230626,194000,3513968420,20100,20100,20100,20100,0
20230626,193900,3513968420,20100,20100,20100,20100,0
20230626,193800,3513968420,20100,20100,20100,20100,0
20230626,193700,3513968420,20100,20100,20100,20100,0
20230626,193600,3513968420,20100,20100,20100,20100,0
20230626,193500,3513968420,20100,20100,20100,20100,0
20230626,193400,3513968420,20100,20100,20100,20100,0
20230626,193300,3513968420,20100,20100,20100,20100,0
20230626,193200,3513968420,20100,20100,20100,20100,0
20230626,193100,3513968420,20100,20100,20100,20100,0
20230626,193000,3513968420,20100,20100,20100,20100,0
20230626,192900,3513968420,20100,20100,20100,20100,0
20230626,192800,3513968420,20100,20100,20100,20100,0
20230626,192700,3513968420,20100,20100,20100,20100,6797
20230626,192600,3513968420,20100,20100,20100,20100,0
20230626,192500,3513968420,20100,20100,20100,20100,0
20230626,192400,3513968420,20100,20100,20100,20100,0
20230626,192300,3513968420,20100,20100,20100,20100,0
20230626,192200,3513968420,20100,20100,20100,20100,0
20230626,192100,3513968420,20100,20100,20100,20100,0
20230626,192000,3513968420,20100,20100,20100,20100,0
20230626,191900,3513968420,20100,20100,20100,20100,0
20230626,191800,3513968420,20100,20100,20100,20100,0
20230626,191700,3513968420,20100,20100,20100,20100,0
20230626,191600,3513968420,20100,20100,20100,20100,0
20230626,191500,3513968420,20100,20100,20100,20100,0
20230626,191400,3513968420,20100,20100,20100,20100,0
20230626,191300,3513968420,20100,20100,20100,20100,0
20230626,191200,3513968420,20100,20100,20100,20100,0
20230626,191100,3513968420,20100,20100,20100,20100,0
20230626,191000,3513968420,20100,20100,20100,20100,0
20230626,190900,3513968420,20100,20100,20100,20100,0
20230626,190800,3513968420,20100,20100,20100,20100,0
20230626,190700,3513968420,20100,20100,20100,20100,0
20230626,190600,3513968420,20100,20100,20100,20100,0
20230626,190500,3513968420,20100,20100,20100,20100,0
20230626,190400,3513968420,20100,20100,20100,20100,0
20230626,190300,3513968420,20100,20100,20100,20100,0
20230626,190200,3513968420,20100,20100,20100,20100,0
20230626,190100,3513968420,20100,20100,20100,20100,0
20230626,190000,3513968420,20100,20100,20100,20100,0
20230626,185900,3513968420,20100,20100,20100,20100,0
20230626,185800,3513968420,20100,20100,20100,20100,0
20230626,185700,3513968420,20100,20100,20100,20100,6797
20230626,185600,3513968420,20100,20100,20100,20100,0
20230626,185500,3513968420,20100,20100,20100,20100,0
20230626,185400,3513968420,20100,20100,20100,20100,0
20230626,185300,3513968420,20100,20100,20100,20100,0
20230626,185200,3513968420,20100,20100,20100,20100,0
20230626,185100,3513968420,20100,20100,20100,20100,0
20230626,185000,3513968420,20100,20100,20100,20100,0
20230626,184900,3513968420,20100,20100,20100,20100,0
20230626,184800,3513968420,20100,20100,20100,20100,0
20230626,184700,3513968420,20100,20100,20100,20100,0
20230626,184600,3513968420,20100,20100,20100,20100,0
20230626,184500,3513968420,20100,20100,20100,20100,0
20230626,184400,3513968420,20100,20100,20100,20100,0
20230626,184300,3513968420,20100,20100,20100,20100,0
20230626,184200,3513968420,20100,20100,20100,20100,0
20230626,184100,3513968420,20100,20100,20100,20100,0
20230626,184000,3513968420,20100,20100,20100,20100,0
20230626,183900,3513968420,20100,20100,20100,20100,0
20230626,183800,3513968420,20100,20100,20100,20100,0
20230626,183700,3513968420,20100,20100,20100,20100,0
20230626,183600,3513968420,20100,20100,20100,20100,0
20230626,183500,3513968420,20100,20100,20100,20100,0
20230626,183400,3513968420,20100,20100,20100,20100,0
20230626,183300,3513968420,20100,20100,20100,20100,0
20230626,183200,3513968420,20100,20100,20100,20100,0
20230626,183100,3513968420,20100,20100,20100,20100,0
20230626,183000,3513968420,20100,20100,20100,20100,0
20230626,182900,3513968420,20100,20100,20100,20100,0
20230626,182800,3513968420,20100,20100,20100,20100,0
20230626,182700,3513968420,20100,20100,20100,20100,6797
20230626,182600,3513968420,20100,20100,20100,20100,0
20230626,182500,3513968420,20100,20100,20100,20100,0
20230626,182400,3513968420,20100,20100,20100,20100,0
20230626,182300,3513968420,20100,20100,20100,20100,0
20230626,182200,3513968420,20100,20100,20100,20100,0
20230626,182100,3513968420,20100,20100,20100,20100,0
20230626,182000,3513968420,20100,20100,20100,20100,0
20230626,181900,3513968420,20100,20100,20100,20100,0
20230626,181800,3513968420,20100,20100,20100,20100,0
20230626,181700,3513968420,20100,20100,20100,20100,0
20230626,181600,3513968420,20100,20100,20100,20100,0
20230626,181500,3513968420,20100,20100,20100,20100,0
20230626,181400,3513968420,20100,20100,20100,20100,0
20230626,181300,3513968420,20100,20100,20100,20100,0
20230626,181200,3513968420,20100,20100,20100,20100,0
20230626,181100,3513968420,20100,20100,20100,20100,0
20230626,181000,3513968420,20100,20100,20100,20100,0
20230626,180900,3513968420,20100,20100,20100,20100,0
20230626,180800,3513968420,20100,20100,20100,20100,0
20230626,180700,3513968420,20100,20100,20100,20100,0
20230626,180600,3513968420,20100,20100,20100,20100,0
20230626,180500,3513968420,20100,20100,20100,20100,0
20230626,180400,3513968420,20100,20100,20100,20100,0
20230626,180300,3513968420,20100,20100,20100,20100,0
20230626,180200,3513968420,20100,20100,20100,20100,0
20230626,180100,3513968420,20100,20100,20100,20100,0
20230626,180000,3513968420,20100,20100,20100,20100,0
20230626,175900,3513968420,20100,20100,20100,20100,0
20230626,175800,3513968420,20100,20100,20100,20100,0
20230626,175700,3513968420,20100,20100,20100,20100,6797
20230626,175600,3513968420,20100,20100,20100,20100,0
20230626,175500,3513968420,20100,20100,20100,20100,0
20230626,175400,3513968420,20100,20100,20100,20100,0
20230626,175300,3513968420,20100,20100,20100,20100,0
20230626,175200,3513968420,20100,20100,20100,20100,0
20230626,175100,3513968420,20100,20100,20100,20100,0
20230626,175000,3513968420,20100,20100,20100,20100,0
20230626,174900,3513968420,20100,20100,20100,20100,0
20230626,174800,3513968420,20100,20100,20100,20100,0
20230626,174700,3513968420,20100,20100,20100,20100,0
20230626,174600,3513968420,20100,20100,20100,20100,0
20230626,174500,3513968420,20100,20100,20100,20100,0
20230626,174400,3513968420,20100,20100,20100,20100,0
20230626,174300,3513968420,20100,20100,20100,20100,0
20230626,174200,3513968420,20100,20100,20100,20100,0
20230626,174100,3513968420,20100,20100,20100,20100,0
20230626,174000,3513968420,20100,20100,20100,20100,0
20230626,173900,3513968420,20100,20100,20100,20100,0
20230626,173800,3513968420,20100,20100,20100,20100,0
20230626,173700,3513968420,20100,20100,20100,20100,0
20230626,173600,3513968420,20100,20100,20100,20100,0
20230626,173500,3513968420,20100,20100,20100,20100,0
20230626,173400,3513968420,20100,20100,20100,20100,0
20230626,173300,3513968420,20100,20100,20100,20100,0
20230626,173200,3513968420,20100,20100,20100,20100,0
20230626,173100,3513968420,20100,20100,20100,20100,0
20230626,173000,3513968420,20100,20100,20100,20100,0
20230626,172900,3513968420,20100,20100,20100,20100,0
20230626,172800,3513968420,20100,20100,20100,20100,0
20230626,172700,3513968420,20100,20100,20100,20100,6797
20230626,172600,3513968420,20100,20100,20100,20100,0
20230626,172500,3513968420,20100,20100,20100,20100,0
20230626,172400,3513968420,20100,20100,20100,20100,0
20230626,172300,3513968420,20100,20100,20100,20100,0
20230626,172200,3513968420,20100,20100,20100,20100,0
20230626,172100,3513968420,20100,20100,20100,20100,0
20230626,172000,3513968420,20100,20100,20100,20100,0
20230626,171900,3513968420,20100,20100,20100,20100,0
20230626,171800,3513968420,20100,20100,20100,20100,0
20230626,171700,3513968420,20100,20100,20100,20100,0
20230626,171600,3513968420,20100,20100,20100,20100,0
20230626,171500,3513968420,20100,20100,20100,20100,0
20230626,171400,3513968420,20100,20100,20100,20100,0
20230626,171300,3513968420,20100,20100,20100,20100,0
20230626,171200,3513968420,20100,20100,20100,20100,0
20230626,171100,3513968420,20100,20100,20100,20100,0
20230626,171000,3513968420,20100,20100,20100,20100,0
20230626,170900,3513968420,20100,20100,20100,20100,0
20230626,170800,3513968420,20100,20100,20100,20100,0
20230626,170700,3513968420,20100,20100,20100,20100,0
20230626,170600,3513968420,20100,20100,20100,20100,0
20230626,170500,3513968420,20100,20100,20100,20100,0
20230626,170400,3513968420,20100,20100,20100,20100,0
20230626,170300,3513968420,20100,20100,20100,20100,0
20230626,170200,3513968420,20100,20100,20100,20100,0
20230626,170100,3513968420,20100,20100,20100,20100,0
20230626,170000,3513968420,20100,20100,20100,20100,0
20230626,165900,3513968420,20100,20100,20100,20100,0
20230626,165800,3513968420,20100,20100,20100,20100,0
20230626,165700,3513968420,20100,20100,20100,20100,6797
20230626,165600,3513968420,20100,20100,20100,20100,0
20230626,165500,3513968420,20100,20100,20100,20100,0
20230626,165400,3513968420,20100,20100,20100,20100,0
20230626,165300,3513968420,20100,20100,20100,20100,0
20230626,165200,3513968420,20100,20100,20100,20100,0
20230626,165100,3513968420,20100,20100,20100,20100,0
20230626,165000,3513968420,20100,20100,20100,20100,0
20230626,164900,3513968420,20100,20100,20100,20100,0
20230626,164800,3513968420,20100,20100,20100,20100,0
20230626,164700,3513968420,20100,20100,20100,20100,0
20230626,164600,3513968420,20100,20100,20100,20100,0
20230626,164500,3513968420,20100,20100,20100,20100,0
20230626,164400,3513968420,20100,20100,20100,20100,0
20230626,164300,3513968420,20100,20100,20100,20100,0
20230626,164200,3513968420,20100,20100,20100,20100,0
20230626,164100,3513968420,20100,20100,20100,20100,0
20230626,164000,3513968420,20100,20100,20100,20100,0
20230626,163900,3513968420,20100,20100,20100,20100,0
20230626,163800,3513968420,20100,20100,20100,20100,0
20230626,163700,3513968420,20100,20100,20100,20100,0
20230626,163600,3513968420,20100,20100,20100,20100,0
20230626,163500,3513968420,20100,20100,20100,20100,0
20230626,163400,3513968420,20100,20100,20100,20100,0
20230626,163300,3513968420,20100,20100,20100,20100,0
20230626,163200,3513968420,20100,20100,20100,20100,0
20230626,163100,3513968420,20100,20100,20100,20100,0
20230626,163000,3513968420,20100,20100,20100,20100,0
20230626,162900,3513968420,20100,20100,20100,20100,0
20230626,162800,3513968420,20100,20100,20100,20100,0
20230626,162700,3513968420,20100,20100,20100,20100,6797
20230626,162600,3513968420,20100,20100,20100,20100,0
20230626,162500,3513968420,20100,20100,20100,20100,0
20230626,162400,3513968420,20100,20100,20100,20100,0
20230626,162300,3513968420,20100,20100,20100,20100,0
20230626,162200,3513968420,20100,20100,20100,20100,0
20230626,162100,3513968420,20100,20100,20100,20100,0
20230626,162000,3513968420,20100,20100,20100,20100,0
20230626,161900,3513968420,20100,20100,20100,20100,0
20230626,161800,3513968420,20100,20100,20100,20100,0
20230626,161700,3513968420,20100,20100,20100,20100,0
20230626,161600,3513968420,20100,20100,20100,20100,0
20230626,161500,3513968420,20100,20100,20100,20100,0
20230626,161400,3513968420,20100,20100,20100,20100,0
20230626,161300,3513968420,20100,20100,20100,20100,0
20230626,161200,3513968420,20100,20100,20100,20100,0
20230626,161100,3513968420,20100,20100,20100,20100,0
20230626,161000,3513968420,20100,20100,20100,20100,0
20230626,160900,3513968420,20100,20100,20100,20100,0
20230626,160800,3513968420,20100,20100,20100,20100,0
20230626,160700,3513968420,20100,20100,20100,20100,0
20230626,160600,3513968420,20100,20100,20100,20100,0
20230626,160500,3513968420,20100,20100,20100,20100,0
20230626,160400,3513968420,20100,20100,20100,20100,0
20230626,160300,3513968420,20100,20100,20100,20100,0
20230626,160200,3513968420,20100,20100,20100,20100,0
20230626,160100,3513968420,20100,20100,20100,20100,0
20230626,160000,3513968420,20100,20100,20100,20100,0
20230626,155900,3513968420,20100,20100,20100,20100,0
20230626,155800,3513968420,20100,20100,20100,20100,0
20230626,155700,3513968420,20100,20100,20100,20100,6797
20230626,155600,3513968420,20100,20100,20100,20100,0
20230626,155500,3513968420,20100,20100,20100,20100,0
20230626,155400,3513968420,20100,20100,20100,20100,0
20230626,155300,3513968420,20100,20100,20100,20100,0
20230626,155200,3513968420,20100,20100,20100,20100,0
20230626,155100,3513968420,20100,20100,20100,20100,0
20230626,155000,3513968420,20100,20100,20100,20100,0
20230626,154900,3513968420,20100,20100,20100,20100,0
20230626,154800,3513968420,20100,20100,20100,20100,0
20230626,154700,3513968420,20100,20100,20100,20100,0
20230626,154600,3513968420,20100,20100,20100,20100,0
20230626,154500,3513968420,20100,20100,20100,20100,0
20230626,154400,3513968420,20100,20100,20100,20100,0
20230626,154300,3513968420,20100,20100,20100,20100,0
20230626,154200,3513968420,20100,20100,20100,20100,0
20230626,154100,3513968420,20100,20100,20100,20100,0
20230626,154000,3513968420,20100,20100,20100,20100,0
20230626,153900,3513968420,20100,20100,20100,20100,0
20230626,153800,3513968420,20100,20100,20100,20100,0
20230626,153700,3513968420,20100,20100,20100,20100,0
20230626,153600,3513968420,20100,20100,20100,20100,0
20230626,153500,3513968420,20100,20100,20100,20100,0
20230626,153400,3513968420,20100,20100,20100,20100,0
20230626,153300,3513968420,20100,20100,20100,20100,0
20230626,153200,3513968420,20100,20100,20100,20100,0
20230626,153100,3513968420,20100,20100,20100,20100,0
20230626,153000,3513968420,20100,20100,20100,20100,6797
20230626,152900,3377348720,20050,20050,20050,20050,0
20230626,152800,3377348720,20050,20050,20050,20050,0
20230626,152700,3377348720,20050,20050,20050,20050,0
20230626,152600,3377348720,20050,20050,20050,20050,0
20230626,152500,3377348720,20050,20050,20050,20050,0
20230626,152400,3377348720,20050,20050,20050,20050,0
20230626,152300,3377348720,20050,20050,20050,20050,0
20230626,152200,3377348720,20050,20050,20050,20050,0
20230626,152100,3377348720,20050,20050,20050,20050,0
20230626,152000,3377348720,20050,20050,20050,20050,0
20230626,151900,3377348720,20050,20050,20050,20000,6088
20230626,151800,3255284420,20000,20050,20050,20000,816
20230626,151700,3238964270,20050,20000,20050,20000,344
20230626,151600,3232082670,20000,20000,20050,20000,230
20230626,151500,3227482570,20000,20000,20000,20000,54
20230626,151400,3226402570,20000,19980,20000,19980,155
20230626,151300,3223303790,20050,20050,20050,19980,1598
20230626,151200,3191338900,20050,19990,20050,19980,1231
20230626,151100,3166736080,19990,19980,20050,19980,971
20230626,151000,3147316530,19980,19980,19980,19980,162
20230626,150900,3144079770,19980,19980,19980,19980,708
20230626,150800,3129933930,19980,20000,20000,19980,247
20230626,150700,3124996270,19990,20000,20000,19990,298
20230626,150600,3119037960,20000,20000,20000,20000,562
20230626,150500,3107797960,20000,20000,20050,20000,280
20230626,150400,3102196960,20050,20000,20050,20000,177
20230626,150300,3098651910,20000,20000,20050,19990,1905
20230626,150200,3060548970,20000,20050,20050,20000,73
20230626,150100,3059087820,20050,20050,20050,20000,261
20230626,150000,3053856070,20000,20000,20050,20000,1237
20230626,145900,3029115920,20000,20000,20000,20000,456
20230626,145800,3019995920,20000,19970,20000,19960,2236
20230626,145700,2975308530,19970,19980,19990,19970,240
20230626,145600,2970511210,19990,19950,19990,19950,868
20230626,145500,2953174010,19950,19950,19970,19950,102
20230626,145400,2951139070,19950,19970,19970,19950,321
20230626,145300,2944732400,19960,19980,19980,19960,485
20230626,145200,2935050540,19990,19970,19990,19970,961
20230626,145100,2915850550,19970,19940,19970,19940,1636
20230626,145000,2883200000,19940,19920,19940,19910,624
20230626,144900,2870765290,19920,19920,19920,19920,10
20230626,144800,2870566090,19910,19900,19910,19900,350
20230626,144700,2863601080,19890,19890,19890,19890,72
20230626,144600,2862169000,19890,19890,19890,19890,49
20230626,144500,2861194390,19890,19890,19890,19890,0
20230626,144400,2861194390,19890,19890,19890,19880,164
20230626,144300,2857932550,19880,19880,19890,19880,51
20230626,144200,2856918320,19880,19880,19890,19880,67
20230626,144100,2855586290,19890,19890,19890,19890,40
20230626,144000,2854790690,19890,19890,19890,19890,0
20230626,143900,2854790690,19890,19890,19890,19890,231
20230626,143800,2850196100,19890,19890,19890,19890,25
20230626,143700,2849698850,19880,19880,19880,19880,1
20230626,143600,2849678970,19920,19890,19920,19890,83
20230626,143500,2848026020,19870,19870,19870,19870,109
20230626,143400,2845860190,19870,19860,19870,19860,28
20230626,143300,2845303980,19860,19850,19860,19850,136
20230626,143200,2842603780,19860,19850,19860,19850,106
20230626,143100,2840499670,19850,19860,19860,19850,763
20230626,143000,2825348840,19850,19850,19850,19850,31
20230626,142900,2824733490,19850,19850,19860,19850,137
20230626,142800,2822012940,19850,19860,19860,19850,191
20230626,142700,2818219690,19860,19850,19860,19850,20
20230626,142600,2817822600,19850,19870,19870,19850,206
20230626,142500,2813732350,19870,19870,19870,19870,70
20230626,142400,2812341450,19880,19880,19880,19870,36
20230626,142300,2811625780,19890,19890,19890,19890,1
20230626,142200,2811605890,19870,19910,19910,19870,85
20230626,142100,2809914620,19910,19920,19920,19910,88
20230626,142000,2808162340,19920,19930,19930,19920,368
20230626,141900,2800828950,19940,19930,19940,19930,11
20230626,141800,2800609710,19930,19930,19940,19930,87
20230626,141700,2798875250,19930,19930,19930,19930,0
20230626,141600,2798875250,19930,19930,19930,19930,94
20230626,141500,2797001830,19930,19930,19930,19930,39
20230626,141400,2796224560,19930,19930,19940,19930,70
20230626,141300,2794829230,19930,19930,19930,19930,0
20230626,141200,2794829230,19930,19930,19930,19930,127
20230626,141100,2792298120,19930,19920,19930,19920,28
20230626,141000,2791740280,19920,19910,19920,19910,81
20230626,140900,2790126870,19920,19920,19920,19910,36
20230626,140800,2789409910,19920,19920,19920,19920,213
20230626,140700,2785166950,19910,19910,19920,19910,223
20230626,140600,2780726520,19900,19910,19910,19900,32
20230626,140500,2780089510,19920,19910,19920,19910,50
20230626,140400,2779093520,19920,19920,19920,19920,287
20230626,140300,2773376480,19920,19940,19940,19920,35
20230626,140200,2772679060,19940,19920,19940,19920,149
20230626,140100,2769708320,19940,19940,19940,19940,2
20230626,140000,2769668440,19940,19840,19940,19840,574
20230626,135900,2758247140,19830,19840,19840,19830,37
20230626,135800,2757513330,19840,19830,19840,19830,23
20230626,135700,2757057020,19830,19840,19840,19830,93
20230626,135600,2755212690,19830,19830,19840,19830,157
20230626,135500,2752099170,19830,19830,19830,19830,11
20230626,135400,2751881040,19830,19830,19830,19830,53
20230626,135300,2750830050,19830,19840,19840,19830,333
20230626,135200,2744226330,19840,19830,19840,19830,35
20230626,135100,2743532110,19830,19830,19830,19830,14
20230626,135000,2743254490,19830,19840,19840,19830,80
20230626,134900,2741667450,19880,19840,19880,19840,106
20230626,134800,2739562120,19830,19830,19830,19830,18
20230626,134700,2739205180,19830,19840,19840,19830,52
20230626,134600,2738173970,19830,19830,19830,19830,144
20230626,134500,2735318450,19830,19830,19830,19830,1
20230626,134400,2735298620,19830,19840,19840,19830,28
20230626,134300,2734743370,19840,19840,19840,19840,10
20230626,134200,2734544970,19830,19840,19840,19830,650
20230626,134100,2721654710,19840,19850,19850,19840,1449
20230626,134000,2692905430,19850,19850,19850,19850,102
20230626,133900,2690880730,19860,19860,19860,19860,5
20230626,133800,2690781430,19880,19900,19900,19880,36
20230626,133700,2690065690,19900,19880,19900,19880,182
20230626,133600,2686445980,19860,19860,19860,19860,26
20230626,133500,2685929620,19880,19840,19880,19840,11
20230626,133400,2685711340,19840,19840,19840,19840,68
20230626,133300,2684362220,19840,19890,19890,19840,102
20230626,133200,2682334430,19890,19890,19900,19890,240
20230626,133100,2677560560,19890,19890,19900,19890,47
20230626,133000,2676625530,19900,19900,19900,19900,94
20230626,132900,2674754930,19900,19900,19910,19900,52
20230626,132800,2673719870,19900,19900,19910,19900,114
20230626,132700,2671451170,19900,19900,19900,19900,90
20230626,132600,2669660170,19900,19830,19900,19830,992
20230626,132500,2649933640,19830,19840,19840,19830,20
20230626,132400,2649537000,19840,19840,19840,19840,26
20230626,132300,2649021160,19840,19880,19880,19840,60
20230626,132200,2647830370,19870,19840,19870,19840,32
20230626,132100,2647195140,19850,19840,19850,19840,170
20230626,132000,2643820760,19830,19830,19830,19830,26
20230626,131900,2643305180,19830,19830,19830,19830,94
20230626,131800,2641441160,19830,19840,19840,19830,197
20230626,131700,2637533350,19830,19840,19840,19830,20
20230626,131600,2637136650,19840,19840,19840,19830,137
20230626,131500,2634419590,19840,19840,19840,19840,160
20230626,131400,2631245190,19840,19840,19840,19840,26
20230626,131300,2630729350,19830,19840,19840,19830,415
20230626,131200,2622495860,19840,19850,19850,19840,19
20230626,131100,2622118860,19850,19850,19850,19850,62
20230626,131000,2620888160,19850,19870,19870,19850,52
20230626,130900,2619855680,19880,19870,19880,19830,2632
20230626,130800,2567612630,19870,19870,19880,19850,334
20230626,130700,2560980230,19880,19860,19880,19860,169
20230626,130600,2557623860,19860,19860,19860,19860,0
20230626,130500,2557623860,19860,19880,19880,19860,2459
20230626,130400,2508776910,19880,19870,19880,19870,78
20230626,130300,2507226880,19880,19880,19880,19880,11
20230626,130200,2507008200,19870,19880,19880,19870,421
20230626,130100,2498641020,19880,19890,19890,19880,7
20230626,130000,2498501850,19890,19880,19890,19870,68
20230626,125900,2497150100,19880,19880,19880,19880,16
20230626,125800,2496832020,19880,19900,19900,19880,240
20230626,125700,2492056040,19900,19880,19900,19870,99
20230626,125600,2490087950,19870,19880,19880,19870,140
20230626,125500,2487305880,19880,19880,19880,19880,16
20230626,125400,2486987800,19880,19870,19880,19870,46
20230626,125300,2486073690,19870,19870,19870,19870,128
20230626,125200,2483530330,19870,19870,19870,19870,182
20230626,125100,2479913990,19870,19870,19870,19870,27
20230626,125000,2479377500,19870,19880,19880,19870,17
20230626,124900,2479039700,19880,19890,19890,19880,276
20230626,124800,2473551600,19890,19890,19890,19890,16
20230626,124700,2473233360,19890,19890,19890,19890,23
20230626,124600,2472775890,19890,19890,19890,19880,57
20230626,124500,2471642330,19900,19890,19900,19890,111
20230626,124400,2469434040,19890,19890,19890,19890,17
20230626,124300,2469095910,19890,19910,19910,19890,11
20230626,124200,2468876920,19910,19910,19910,19910,0
20230626,124100,2468876920,19910,19890,19920,19890,67
20230626,124000,2467544040,19880,19880,19880,19880,17
20230626,123900,2467206080,19880,19880,19880,19880,110
20230626,123800,2465019280,19880,19890,19890,19880,55
20230626,123700,2463925490,19900,19920,19920,19900,27
20230626,123600,2463388150,19950,19950,19950,19950,0
20230626,123500,2463388150,19950,19950,19950,19950,0
20230626,123400,2463388150,19950,19870,19950,19870,944
20230626,123300,2444569330,19860,19860,19860,19860,483
20230626,123200,2434976950,19860,19870,19870,19860,237
20230626,123100,2430269870,19870,19870,19870,19870,19
20230626,123000,2429892340,19870,19870,19870,19870,10
20230626,122900,2429693640,19870,19870,19870,19870,253
20230626,122800,2424666530,19870,19880,19890,19870,1802
20230626,122700,2388858780,19880,19880,19890,19880,302
20230626,122600,2382854920,19880,19880,19880,19880,1083
20230626,122500,2361324880,19880,19900,19900,19880,1542
20230626,122400,2330661550,19900,19900,19900,19900,23
20230626,122300,2330203850,19900,19910,19910,19900,208
20230626,122200,2326063780,19910,19910,19910,19910,120
20230626,122100,2323674580,19910,19900,19910,19900,1378
20230626,122000,2296251300,19910,19910,19910,19910,1253
20230626,121900,2271304070,19910,19910,19910,19910,16
20230626,121800,2270985510,19910,19920,19920,19910,49
20230626,121700,2270009740,19920,19920,19920,19920,12
20230626,121600,2269770700,19930,19920,19930,19920,1833
20230626,121500,2233257270,19920,19930,19930,19920,418
20230626,121400,2224928820,19930,19930,19940,19930,111
20230626,121300,2222716580,19940,19930,19940,19930,457
20230626,121200,2213608500,19930,19930,19940,19930,193
20230626,121100,2209761810,19930,19940,19940,19930,247
20230626,121000,2204838550,19940,19940,19940,19940,235
20230626,120900,2200152650,19940,19940,19950,19940,79
20230626,120800,2198577380,19940,19940,19940,19940,320
20230626,120700,2192196580,19940,19940,19940,19940,292
20230626,120600,2186374100,19940,19950,19950,19940,391
20230626,120500,2178573820,19950,19950,19950,19950,1052
20230626,120400,2157586420,19950,19960,19960,19950,370
20230626,120300,2150204690,19960,19960,19960,19960,97
20230626,120200,2148268570,19960,19970,19970,19960,577
20230626,120100,2136751640,19960,19960,19970,19960,466
20230626,120000,2127446250,19970,19970,19970,19970,73
20230626,115900,2125988440,19970,19970,19970,19970,78
20230626,115800,2124430780,19980,19980,19980,19980,11
20230626,115700,2124211000,19980,19970,19980,19970,59
20230626,115600,2123032550,19970,19970,19970,19970,13
20230626,115500,2122772940,19980,19970,19980,19970,118
20230626,115400,2120416470,19980,19980,19980,19970,7
20230626,115300,2120276660,19970,19970,19970,19970,45
20230626,115200,2119378010,19980,19970,19980,19970,276
20230626,115100,2113866190,19970,19970,19980,19970,457
20230626,115000,2104739400,19970,19970,19970,19970,29
20230626,114900,2104160270,19970,19960,19970,19960,37
20230626,114800,2103421580,19960,19970,20000,19960,659
20230626,114700,2090257230,19960,19960,19960,19960,120
20230626,114600,2087862030,19960,19960,19970,19960,128
20230626,114500,2085306140,19970,19970,19970,19970,62
20230626,114400,2084068000,19960,19960,19960,19960,142
20230626,114300,2081233680,19960,19960,19960,19960,21
20230626,114200,2080814520,19960,19960,19970,19960,47
20230626,114100,2079876390,19970,19980,19980,19970,237
20230626,114000,2075143480,19980,19980,19990,19980,306
20230626,113900,2069029590,19980,19980,19980,19980,401
20230626,113800,2061017610,19990,19990,19990,19990,49
20230626,113700,2060038100,19990,19990,19990,19990,223
20230626,113600,2055580330,19990,19990,20000,19990,827
20230626,113500,2039048590,19990,20000,20000,19990,36
20230626,113400,2038328850,20000,20000,20000,19990,337
20230626,113300,2031589100,20000,20000,20000,19990,751
20230626,113200,2016569210,19990,19990,20000,19990,227
20230626,113100,2012029980,19990,19990,20000,19990,322
20230626,113000,2005590300,19990,20000,20000,19990,2
20230626,112900,2005550310,20000,19990,20000,19990,29
20230626,112800,2004970590,20000,20000,20000,20000,51
20230626,112700,2003950590,19990,19990,20000,19990,38
20230626,112600,2003190960,20000,19990,20000,19990,312
20230626,112500,1996952810,19990,19990,19990,19990,688
20230626,112400,1983199690,19990,19990,19990,19990,1
20230626,112300,1983179700,19990,19990,20000,19990,87
20230626,112200,1981440020,19990,19990,19990,19990,132
20230626,112100,1978801340,19990,20000,20000,19990,107
20230626,112000,1976661710,20000,19990,20000,19990,152
20230626,111900,1973622830,19990,19990,19990,19980,382
20230626,111800,1965986810,19990,19990,19990,19990,1
20230626,111700,1965966820,19990,20000,20000,19990,1311
20230626,111600,1939748090,19990,19970,19990,19950,826
20230626,111500,1923254210,19960,19970,19970,19960,65
20230626,111400,1921956700,19970,19970,19970,19970,315
20230626,111300,1915666150,19970,19970,19980,19970,85
20230626,111200,1913968560,19970,19980,19980,19970,309
20230626,111100,1907794780,19990,19990,19990,19990,236
20230626,111000,1903077140,20000,20000,20000,19990,717
20230626,110900,1888737250,20000,20000,20000,20000,272
20230626,110800,1883297250,19990,20000,20050,19990,138
20230626,110700,1880538040,20050,20000,20050,19990,1074
20230626,110600,1859060620,20000,20000,20050,19990,1071
20230626,110500,1837640870,20050,20050,20050,20000,369
20230626,110400,1830256220,20000,20000,20000,20000,26
20230626,110300,1829736220,20000,20000,20000,20000,472
20230626,110200,1820296220,20000,19980,20000,19980,3451
20230626,110100,1751283040,19980,19970,19980,19960,572
20230626,110000,1739856390,19970,19980,19980,19970,143
20230626,105900,1736999420,19970,19970,19970,19970,30
20230626,105800,1736400320,19940,19940,19940,19940,93
20230626,105700,1734545900,19940,19970,19970,19940,332
20230626,105600,1727923960,19970,19970,19970,19970,116
20230626,105500,1725607440,19970,19980,19980,19970,301
20230626,105400,1719593590,19990,19990,19990,19990,118
20230626,105300,1717234770,19990,19980,19990,19980,145
20230626,105200,1714337350,19980,19980,19980,19970,34
20230626,105100,1713658040,19980,19980,20000,19980,987
20230626,105000,1693923150,19980,19990,19990,19980,533
20230626,104900,1683268500,19990,19930,20000,19930,5904
20230626,104800,1565328390,19930,19930,19930,19930,2
20230626,104700,1565288530,19930,19930,19940,19930,137
20230626,104600,1562557120,19930,19930,19930,19930,342
20230626,104500,1555741060,19930,19930,19940,19930,118
20230626,104400,1553389310,19930,19930,19930,19930,171
20230626,104300,1549981280,19930,19930,19940,19930,89
20230626,104200,1548207310,19930,19930,19930,19930,139
20230626,104100,1545437040,19940,19930,19940,19930,290
20230626,104000,1539657280,19930,19920,19930,19920,123
20230626,103900,1537206280,19930,19930,19930,19930,100
20230626,103800,1535213280,19930,19930,19930,19930,45
20230626,103700,1534316430,19920,19920,19940,19920,54
20230626,103600,1533240710,19920,19920,19970,19920,377
20230626,103500,1525719370,19930,19920,19930,19920,174
20230626,103400,1522252280,19920,19920,19920,19920,163
20230626,103300,1519005320,19940,19940,19940,19940,270
20230626,103200,1513621520,19940,19950,19950,19940,230
20230626,103100,1509033870,19950,19940,19950,19940,124
20230626,103000,1506560640,19940,19950,19950,19940,154
20230626,102900,1503489130,19940,19930,19940,19930,109
20230626,102800,1501315770,19940,19950,19950,19930,66
20230626,102700,1499999160,19950,19910,19950,19910,97
20230626,102600,1498066560,19910,19920,19920,19910,168
20230626,102500,1494720160,19950,19910,19950,19910,1093
20230626,102400,1472931050,19910,19940,19940,19910,563
20230626,102300,1461715520,19950,19940,19950,19940,230
20230626,102200,1457128740,19940,19950,19960,19940,170
20230626,102100,1453737570,19950,19970,19970,19950,385
20230626,102000,1446055680,19970,19920,19970,19920,2030
20230626,101900,1405540030,19920,19930,19940,19920,299
20230626,101800,1399579150,19910,19910,19930,19910,180
20230626,101700,1395993290,19910,19910,19920,19910,332
20230626,101600,1389383140,19910,19910,19910,19910,101
20230626,101500,1387372230,19910,19910,19910,19910,45
20230626,101400,1386476280,19910,19910,19920,19910,99
20230626,101300,1384504750,19910,19930,19930,19910,933
20230626,101200,1365921430,19930,19960,19960,19930,275
20230626,101100,1360437890,19960,19960,19970,19950,459
20230626,101000,1351274360,19960,19950,19960,19930,628
20230626,100900,1338749290,19960,19970,19970,19960,498
20230626,100800,1328808120,19970,19950,19970,19950,592
20230626,100700,1316992650,19960,19950,19960,19950,1813
20230626,100600,1280811750,19950,19920,19950,19910,2680
20230626,100500,1227391670,19930,19930,19930,19920,1539
20230626,100400,1196731360,19930,19870,19930,19860,6567
20230626,100300,1066105200,19870,19840,19870,19820,457
20230626,100200,1057028410,19850,19870,19870,19850,784
20230626,100100,1041450530,19870,19820,19870,19810,1281
20230626,100000,1016027100,19820,19800,19840,19800,699
20230626,095900,1002176500,19810,19810,19810,19790,718
20230626,095800,987964390,19800,19800,19820,19800,336
20230626,095700,981311530,19800,19790,19800,19790,255
20230626,095600,976264030,19790,19800,19800,19790,286
20230626,095500,970601420,19800,19810,19810,19800,173
20230626,095400,967174520,19800,19810,19810,19800,234
20230626,095300,962539250,19800,19800,19810,19800,32
20230626,095200,961905510,19810,19800,19810,19800,109
20230626,095100,959746810,19800,19800,19800,19800,186
20230626,095000,956064010,19800,19800,19810,19800,566
20230626,094900,944855880,19800,19810,19810,19800,535
20230626,094800,934261710,19820,19820,19820,19820,22
20230626,094700,933825670,19820,19810,19830,19810,63
20230626,094600,932577320,19810,19820,19820,19810,303
20230626,094500,926573310,19820,19850,19850,19820,438
20230626,094400,917891220,19850,19850,19870,19850,492
20230626,094300,908120450,19850,19850,19850,19850,199
20230626,094200,904170300,19850,19870,19870,19850,1211
20230626,094100,880126450,19860,19860,19870,19860,783
20230626,094000,864570930,19860,19870,19870,19860,646
20230626,093900,851741110,19870,19880,19880,19870,1359
20230626,093800,824727650,19880,19860,19880,19860,315
20230626,093700,818468750,19860,19880,19890,19860,716
20230626,093600,804234920,19890,19880,19900,19880,817
20230626,093500,787985080,19880,19870,19880,19870,792
20230626,093400,772244800,19870,19830,19870,19810,2790
20230626,093300,716865060,19830,19800,19830,19800,404
20230626,093200,708858710,19800,19800,19810,19800,166
20230626,093100,705571890,19820,19830,19830,19810,147
20230626,093000,702659400,19830,19850,19850,19830,460
20230626,092900,693535360,19850,19840,19850,19840,737
20230626,092800,678908880,19840,19830,19840,19830,154
20230626,092700,675853800,19830,19830,19830,19830,249
20230626,092600,670916130,19830,19770,19830,19770,1461
20230626,092500,642000990,19760,19770,19780,19760,176
20230626,092400,638521320,19770,19780,19790,19770,475
20230626,092300,629126110,19770,19790,19830,19770,457
20230626,092200,620080910,19790,19830,19830,19790,701
20230626,092100,606205960,19840,19850,19850,19780,2396
20230626,092000,558728360,19850,19840,19860,19840,1410
20230626,091900,530739580,19850,19830,19850,19820,1521
20230626,091800,500565480,19820,19800,19830,19800,2179
20230626,091700,457405890,19800,19770,19810,19760,2685
20230626,091600,404289290,19760,19770,19770,19690,1237
20230626,091500,379872590,19760,19670,19760,19670,5387
20230626,091400,273561090,19670,19650,19670,19650,266
20230626,091300,268330890,19650,19630,19650,19620,44
20230626,091200,267467370,19670,19710,19710,19610,1597
20230626,091100,236066380,19730,19720,19730,19700,1534
20230626,091000,205819130,19720,19610,19720,19590,2697
20230626,090900,152771750,19610,19550,19610,19550,747
20230626,090800,138136270,19560,19520,19560,19520,223
20230626,090700,133777450,19520,19520,19520,19510,268
20230626,090600,128546240,19510,19510,19530,19510,1201
20230626,090500,105110770,19510,19560,19560,19510,479
20230626,090400,95750310,19570,19500,19570,19490,469
20230626,090300,86597740,19500,19390,19500,19390,158
20230626,090200,83522800,19390,19400,19490,19340,781
20230626,090100,68405600,19340,19400,19410,19290,1134
20230626,090000,46454730,19400,19550,19550,19400,2380