KissMeData/047400/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191900,4969799245,3930,3930,3930,3930,33517
20230626,191800,4969799245,3930,3930,3930,3930,0
20230626,191700,4969799245,3930,3930,3930,3930,0
20230626,191600,4969799245,3930,3930,3930,3930,0
20230626,191500,4969799245,3930,3930,3930,3930,0
20230626,191400,4969799245,3930,3930,3930,3930,0
20230626,191300,4969799245,3930,3930,3930,3930,0
20230626,191200,4969799245,3930,3930,3930,3930,0
20230626,191100,4969799245,3930,3930,3930,3930,0
20230626,191000,4969799245,3930,3930,3930,3930,0
20230626,190900,4969799245,3930,3930,3930,3930,0
20230626,190800,4969799245,3930,3930,3930,3930,0
20230626,190700,4969799245,3930,3930,3930,3930,0
20230626,190600,4969799245,3930,3930,3930,3930,0
20230626,190500,4969799245,3930,3930,3930,3930,0
20230626,190400,4969799245,3930,3930,3930,3930,0
20230626,190300,4969799245,3930,3930,3930,3930,0
20230626,190200,4969799245,3930,3930,3930,3930,0
20230626,190100,4969799245,3930,3930,3930,3930,0
20230626,190000,4969799245,3930,3930,3930,3930,0
20230626,185900,4969799245,3930,3930,3930,3930,0
20230626,185800,4969799245,3930,3930,3930,3930,0
20230626,185700,4969799245,3930,3930,3930,3930,0
20230626,185600,4969799245,3930,3930,3930,3930,0
20230626,185500,4969799245,3930,3930,3930,3930,0
20230626,185400,4969799245,3930,3930,3930,3930,0
20230626,185300,4969799245,3930,3930,3930,3930,0
20230626,185200,4969799245,3930,3930,3930,3930,0
20230626,185100,4969799245,3930,3930,3930,3930,0
20230626,185000,4969799245,3930,3930,3930,3930,0
20230626,184900,4969799245,3930,3930,3930,3930,33517
20230626,184800,4969799245,3930,3930,3930,3930,0
20230626,184700,4969799245,3930,3930,3930,3930,0
20230626,184600,4969799245,3930,3930,3930,3930,0
20230626,184500,4969799245,3930,3930,3930,3930,0
20230626,184400,4969799245,3930,3930,3930,3930,0
20230626,184300,4969799245,3930,3930,3930,3930,0
20230626,184200,4969799245,3930,3930,3930,3930,0
20230626,184100,4969799245,3930,3930,3930,3930,0
20230626,184000,4969799245,3930,3930,3930,3930,0
20230626,183900,4969799245,3930,3930,3930,3930,0
20230626,183800,4969799245,3930,3930,3930,3930,0
20230626,183700,4969799245,3930,3930,3930,3930,0
20230626,183600,4969799245,3930,3930,3930,3930,0
20230626,183500,4969799245,3930,3930,3930,3930,0
20230626,183400,4969799245,3930,3930,3930,3930,0
20230626,183300,4969799245,3930,3930,3930,3930,0
20230626,183200,4969799245,3930,3930,3930,3930,0
20230626,183100,4969799245,3930,3930,3930,3930,0
20230626,183000,4969799245,3930,3930,3930,3930,0
20230626,182900,4969799245,3930,3930,3930,3930,0
20230626,182800,4969799245,3930,3930,3930,3930,0
20230626,182700,4969799245,3930,3930,3930,3930,0
20230626,182600,4969799245,3930,3930,3930,3930,0
20230626,182500,4969799245,3930,3930,3930,3930,0
20230626,182400,4969799245,3930,3930,3930,3930,0
20230626,182300,4969799245,3930,3930,3930,3930,0
20230626,182200,4969799245,3930,3930,3930,3930,0
20230626,182100,4969799245,3930,3930,3930,3930,0
20230626,182000,4969799245,3930,3930,3930,3930,0
20230626,181900,4969799245,3930,3930,3930,3930,33517
20230626,181800,4969799245,3930,3930,3930,3930,0
20230626,181700,4969799245,3930,3930,3930,3930,0
20230626,181600,4969799245,3930,3930,3930,3930,0
20230626,181500,4969799245,3930,3930,3930,3930,0
20230626,181400,4969799245,3930,3930,3930,3930,0
20230626,181300,4969799245,3930,3930,3930,3930,0
20230626,181200,4969799245,3930,3930,3930,3930,0
20230626,181100,4969799245,3930,3930,3930,3930,0
20230626,181000,4969799245,3930,3930,3930,3930,0
20230626,180900,4969799245,3930,3930,3930,3930,0
20230626,180800,4969799245,3930,3930,3930,3930,0
20230626,180700,4969799245,3930,3930,3930,3930,0
20230626,180600,4969799245,3930,3930,3930,3930,0
20230626,180500,4969799245,3930,3930,3930,3930,0
20230626,180400,4969799245,3930,3930,3930,3930,0
20230626,180300,4969799245,3930,3930,3930,3930,0
20230626,180200,4969799245,3930,3930,3930,3930,0
20230626,180100,4969799245,3930,3930,3930,3930,0
20230626,180000,4969799245,3930,3930,3930,3930,0
20230626,175900,4969799245,3930,3930,3930,3930,0
20230626,175800,4969799245,3930,3930,3930,3930,0
20230626,175700,4969799245,3930,3930,3930,3930,0
20230626,175600,4969799245,3930,3930,3930,3930,0
20230626,175500,4969799245,3930,3930,3930,3930,0
20230626,175400,4969799245,3930,3930,3930,3930,0
20230626,175300,4969799245,3930,3930,3930,3930,0
20230626,175200,4969799245,3930,3930,3930,3930,0
20230626,175100,4969799245,3930,3930,3930,3930,0
20230626,175000,4969799245,3930,3930,3930,3930,0
20230626,174900,4969799245,3930,3930,3930,3930,33517
20230626,174800,4969799245,3930,3930,3930,3930,0
20230626,174700,4969799245,3930,3930,3930,3930,0
20230626,174600,4969799245,3930,3930,3930,3930,0
20230626,174500,4969799245,3930,3930,3930,3930,0
20230626,174400,4969799245,3930,3930,3930,3930,0
20230626,174300,4969799245,3930,3930,3930,3930,0
20230626,174200,4969799245,3930,3930,3930,3930,0
20230626,174100,4969799245,3930,3930,3930,3930,0
20230626,174000,4969799245,3930,3930,3930,3930,0
20230626,173900,4969799245,3930,3930,3930,3930,0
20230626,173800,4969799245,3930,3930,3930,3930,0
20230626,173700,4969799245,3930,3930,3930,3930,0
20230626,173600,4969799245,3930,3930,3930,3930,0
20230626,173500,4969799245,3930,3930,3930,3930,0
20230626,173400,4969799245,3930,3930,3930,3930,0
20230626,173300,4969799245,3930,3930,3930,3930,0
20230626,173200,4969799245,3930,3930,3930,3930,0
20230626,173100,4969799245,3930,3930,3930,3930,0
20230626,173000,4969799245,3930,3930,3930,3930,0
20230626,172900,4969799245,3930,3930,3930,3930,0
20230626,172800,4969799245,3930,3930,3930,3930,0
20230626,172700,4969799245,3930,3930,3930,3930,0
20230626,172600,4969799245,3930,3930,3930,3930,0
20230626,172500,4969799245,3930,3930,3930,3930,0
20230626,172400,4969799245,3930,3930,3930,3930,0
20230626,172300,4969799245,3930,3930,3930,3930,0
20230626,172200,4969799245,3930,3930,3930,3930,0
20230626,172100,4969799245,3930,3930,3930,3930,0
20230626,172000,4969799245,3930,3930,3930,3930,0
20230626,171900,4969799245,3930,3930,3930,3930,33517
20230626,171800,4969799245,3930,3930,3930,3930,0
20230626,171700,4969799245,3930,3930,3930,3930,0
20230626,171600,4969799245,3930,3930,3930,3930,0
20230626,171500,4969799245,3930,3930,3930,3930,0
20230626,171400,4969799245,3930,3930,3930,3930,0
20230626,171300,4969799245,3930,3930,3930,3930,0
20230626,171200,4969799245,3930,3930,3930,3930,0
20230626,171100,4969799245,3930,3930,3930,3930,0
20230626,171000,4969799245,3930,3930,3930,3930,0
20230626,170900,4969799245,3930,3930,3930,3930,0
20230626,170800,4969799245,3930,3930,3930,3930,0
20230626,170700,4969799245,3930,3930,3930,3930,0
20230626,170600,4969799245,3930,3930,3930,3930,0
20230626,170500,4969799245,3930,3930,3930,3930,0
20230626,170400,4969799245,3930,3930,3930,3930,0
20230626,170300,4969799245,3930,3930,3930,3930,0
20230626,170200,4969799245,3930,3930,3930,3930,0
20230626,170100,4969799245,3930,3930,3930,3930,0
20230626,170000,4969799245,3930,3930,3930,3930,0
20230626,165900,4969799245,3930,3930,3930,3930,0
20230626,165800,4969799245,3930,3930,3930,3930,0
20230626,165700,4969799245,3930,3930,3930,3930,0
20230626,165600,4969799245,3930,3930,3930,3930,0
20230626,165500,4969799245,3930,3930,3930,3930,0
20230626,165400,4969799245,3930,3930,3930,3930,0
20230626,165300,4969799245,3930,3930,3930,3930,0
20230626,165200,4969799245,3930,3930,3930,3930,0
20230626,165100,4969799245,3930,3930,3930,3930,0
20230626,165000,4969799245,3930,3930,3930,3930,0
20230626,164900,4969799245,3930,3930,3930,3930,33517
20230626,164800,4969799245,3930,3930,3930,3930,0
20230626,164700,4969799245,3930,3930,3930,3930,0
20230626,164600,4969799245,3930,3930,3930,3930,0
20230626,164500,4969799245,3930,3930,3930,3930,0
20230626,164400,4969799245,3930,3930,3930,3930,0
20230626,164300,4969799245,3930,3930,3930,3930,0
20230626,164200,4969799245,3930,3930,3930,3930,0
20230626,164100,4969799245,3930,3930,3930,3930,0
20230626,164000,4969799245,3930,3930,3930,3930,0
20230626,163900,4969799245,3930,3930,3930,3930,0
20230626,163800,4969799245,3930,3930,3930,3930,0
20230626,163700,4969799245,3930,3930,3930,3930,0
20230626,163600,4969799245,3930,3930,3930,3930,0
20230626,163500,4969799245,3930,3930,3930,3930,0
20230626,163400,4969799245,3930,3930,3930,3930,0
20230626,163300,4969799245,3930,3930,3930,3930,0
20230626,163200,4969799245,3930,3930,3930,3930,0
20230626,163100,4969799245,3930,3930,3930,3930,0
20230626,163000,4969799245,3930,3930,3930,3930,0
20230626,162900,4969799245,3930,3930,3930,3930,0
20230626,162800,4969799245,3930,3930,3930,3930,0
20230626,162700,4969799245,3930,3930,3930,3930,0
20230626,162600,4969799245,3930,3930,3930,3930,0
20230626,162500,4969799245,3930,3930,3930,3930,0
20230626,162400,4969799245,3930,3930,3930,3930,0
20230626,162300,4969799245,3930,3930,3930,3930,0
20230626,162200,4969799245,3930,3930,3930,3930,0
20230626,162100,4969799245,3930,3930,3930,3930,0
20230626,162000,4969799245,3930,3930,3930,3930,0
20230626,161900,4969799245,3930,3930,3930,3930,33517
20230626,161800,4969799245,3930,3930,3930,3930,0
20230626,161700,4969799245,3930,3930,3930,3930,0
20230626,161600,4969799245,3930,3930,3930,3930,0
20230626,161500,4969799245,3930,3930,3930,3930,0
20230626,161400,4969799245,3930,3930,3930,3930,0
20230626,161300,4969799245,3930,3930,3930,3930,0
20230626,161200,4969799245,3930,3930,3930,3930,0
20230626,161100,4969799245,3930,3930,3930,3930,0
20230626,161000,4969799245,3930,3930,3930,3930,0
20230626,160900,4969799245,3930,3930,3930,3930,0
20230626,160800,4969799245,3930,3930,3930,3930,0
20230626,160700,4969799245,3930,3930,3930,3930,0
20230626,160600,4969799245,3930,3930,3930,3930,0
20230626,160500,4969799245,3930,3930,3930,3930,0
20230626,160400,4969799245,3930,3930,3930,3930,0
20230626,160300,4969799245,3930,3930,3930,3930,0
20230626,160200,4969799245,3930,3930,3930,3930,0
20230626,160100,4969799245,3930,3930,3930,3930,0
20230626,160000,4969799245,3930,3930,3930,3930,0
20230626,155900,4969799245,3930,3930,3930,3930,0
20230626,155800,4969799245,3930,3930,3930,3930,0
20230626,155700,4969799245,3930,3930,3930,3930,0
20230626,155600,4969799245,3930,3930,3930,3930,0
20230626,155500,4969799245,3930,3930,3930,3930,0
20230626,155400,4969799245,3930,3930,3930,3930,0
20230626,155300,4969799245,3930,3930,3930,3930,0
20230626,155200,4969799245,3930,3930,3930,3930,0
20230626,155100,4969799245,3930,3930,3930,3930,0
20230626,155000,4969799245,3930,3930,3930,3930,0
20230626,154900,4969799245,3930,3930,3930,3930,33517
20230626,154800,4969799245,3930,3930,3930,3930,0
20230626,154700,4969799245,3930,3930,3930,3930,0
20230626,154600,4969799245,3930,3930,3930,3930,0
20230626,154500,4969799245,3930,3930,3930,3930,0
20230626,154400,4969799245,3930,3930,3930,3930,0
20230626,154300,4969799245,3930,3930,3930,3930,0
20230626,154200,4969799245,3930,3930,3930,3930,0
20230626,154100,4969799245,3930,3930,3930,3930,0
20230626,154000,4969799245,3930,3930,3930,3930,0
20230626,153900,4969799245,3930,3930,3930,3930,0
20230626,153800,4969799245,3930,3930,3930,3930,0
20230626,153700,4969799245,3930,3930,3930,3930,0
20230626,153600,4969799245,3930,3930,3930,3930,0
20230626,153500,4969799245,3930,3930,3930,3930,0
20230626,153400,4969799245,3930,3930,3930,3930,0
20230626,153300,4969799245,3930,3930,3930,3930,0
20230626,153200,4969799245,3930,3930,3930,3930,0
20230626,153100,4969799245,3930,3930,3930,3930,0
20230626,153000,4969799245,3930,3930,3930,3930,33517
20230626,152900,4838077435,3925,3925,3925,3925,0
20230626,152800,4838077435,3925,3925,3925,3925,0
20230626,152700,4838077435,3925,3925,3925,3925,0
20230626,152600,4838077435,3925,3925,3925,3925,0
20230626,152500,4838077435,3925,3925,3925,3925,0
20230626,152400,4838077435,3925,3925,3925,3925,0
20230626,152300,4838077435,3925,3925,3925,3925,0
20230626,152200,4838077435,3925,3925,3925,3925,0
20230626,152100,4838077435,3925,3925,3925,3925,0
20230626,152000,4838077435,3925,3925,3925,3925,0
20230626,151900,4838077435,3925,3925,3930,3920,3549
20230626,151800,4824147935,3915,3920,3920,3915,21015
20230626,151700,4741780140,3920,3920,3920,3905,5795
20230626,151600,4719094275,3920,3915,3920,3905,32688
20230626,151500,4591271335,3915,3920,3920,3915,970
20230626,151400,4587472285,3920,3920,3925,3915,22801
20230626,151300,4498126430,3925,3925,3925,3920,7416
20230626,151200,4469050940,3925,3925,3925,3920,2226
20230626,151100,4460314665,3930,3930,3930,3925,11381
20230626,151000,4415612310,3925,3930,3930,3920,2818
20230626,150900,4404554245,3930,3930,3930,3920,4151
20230626,150800,4388259575,3930,3930,3930,3925,2928
20230626,150700,4376756430,3930,3930,3930,3925,8468
20230626,150600,4343512105,3935,3930,3935,3930,3041
20230626,150500,4331558300,3930,3935,3935,3930,5076
20230626,150400,4311606080,3940,3935,3940,3930,17838
20230626,150300,4241487145,3935,3935,3940,3930,5056
20230626,150200,4221587355,3935,3935,3940,3935,3426
20230626,150100,4208105540,3940,3940,3940,3940,1
20230626,150000,4208101600,3935,3940,3940,3935,500
20230626,145900,4206133545,3935,3935,3935,3935,3356
20230626,145800,4192927685,3935,3940,3940,3935,4351
20230626,145700,4175806470,3940,3940,3940,3935,1127
20230626,145600,4171369235,3940,3935,3940,3935,1117
20230626,145500,4166972235,3935,3935,3935,3930,1793
20230626,145400,4159919840,3935,3940,3940,3935,3212
20230626,145300,4147280405,3940,3945,3945,3935,1523
20230626,145200,4141282910,3940,3945,3945,3940,766
20230626,145100,4138264810,3935,3945,3945,3935,5436
20230626,145000,4116859520,3940,3950,3950,3940,980
20230626,144900,4112997910,3950,3945,3950,3945,470
20230626,144800,4111143740,3945,3950,3950,3945,234
20230626,144700,4110219740,3950,3950,3950,3945,1273
20230626,144600,4105191440,3950,3950,3950,3950,1947
20230626,144500,4097500790,3950,3940,3950,3935,502
20230626,144400,4095525100,3940,3950,3950,3935,696
20230626,144300,4092782855,3950,3945,3950,3940,3419
20230626,144200,4079306120,3945,3950,3950,3945,6
20230626,144100,4079282425,3950,3950,3950,3950,590
20230626,144000,4076951925,3950,3940,3950,3940,915
20230626,143900,4073342680,3945,3940,3945,3935,2819
20230626,143800,4062242650,3945,3935,3945,3935,1334
20230626,143700,4056984985,3935,3950,3950,3935,8543
20230626,143600,4023326880,3950,3945,3950,3945,1062
20230626,143500,4019136190,3945,3945,3945,3940,687
20230626,143400,4016426250,3945,3940,3945,3940,9700
20230626,143300,3978202335,3945,3945,3950,3940,14305
20230626,143200,3921773980,3945,3945,3950,3945,1636
20230626,143100,3915318010,3945,3950,3950,3945,723
20230626,143000,3912463085,3955,3950,3955,3950,1754
20230626,142900,3905534515,3950,3945,3950,3945,10303
20230626,142800,3864873930,3945,3950,3955,3945,5551
20230626,142700,3842950020,3955,3955,3955,3950,9269
20230626,142600,3806336720,3955,3955,3955,3950,416
20230626,142500,3804691445,3955,3955,3955,3955,201
20230626,142400,3803896490,3955,3950,3955,3950,1134
20230626,142300,3799413075,3955,3955,3955,3955,132
20230626,142200,3798891015,3955,3955,3960,3950,1275
20230626,142100,3793848585,3960,3950,3960,3950,1256
20230626,142000,3788886095,3950,3955,3955,3950,430
20230626,141900,3787186545,3960,3955,3960,3950,1217
20230626,141800,3782374270,3955,3955,3955,3955,3660
20230626,141700,3767898970,3955,3965,3965,3955,1612
20230626,141600,3761516685,3965,3985,3985,3965,2557
20230626,141500,3751369155,3985,3995,3995,3980,7063
20230626,141400,3723185100,3995,3955,3995,3955,14098
20230626,141300,3667275370,3955,3955,3955,3950,783
20230626,141200,3664178610,3955,3950,3955,3950,177
20230626,141100,3663479425,3950,3955,3955,3950,2730
20230626,141000,3652685270,3955,3955,3955,3950,1361
20230626,140900,3647302520,3955,3955,3955,3955,5614
20230626,140800,3625099150,3955,3955,3955,3955,1673
20230626,140700,3618482435,3955,3950,3955,3950,1823
20230626,140600,3611275490,3950,3955,3955,3950,820
20230626,140500,3608032895,3950,3950,3950,3950,690
20230626,140400,3605307395,3950,3955,3955,3950,2250
20230626,140300,3596418395,3955,3950,3955,3950,1415
20230626,140200,3590823570,3950,3955,3955,3950,2730
20230626,140100,3580038065,3955,3960,3960,3950,7659
20230626,140000,3549777790,3955,3955,3955,3955,2455
20230626,135900,3540068265,3955,3960,3960,3955,505
20230626,135800,3538070940,3960,3960,3960,3960,2
20230626,135700,3538063020,3960,3960,3960,3955,351
20230626,135600,3536673085,3955,3960,3960,3955,126
20230626,135500,3536174475,3960,3960,3960,3960,96
20230626,135400,3535794315,3955,3960,3960,3955,686
20230626,135300,3533079650,3955,3955,3955,3955,217
20230626,135200,3532221415,3955,3960,3960,3955,4563
20230626,135100,3514174740,3960,3955,3960,3955,1200
20230626,135000,3509428715,3960,3955,3960,3955,15282
20230626,134900,3448988325,3960,3960,3960,3955,1736
20230626,134800,3442115490,3960,3960,3960,3955,2340
20230626,134700,3432849775,3960,3960,3960,3960,76
20230626,134600,3432548815,3960,3960,3960,3955,1364
20230626,134500,3427147380,3960,3960,3960,3955,617
20230626,134400,3424704090,3960,3960,3960,3960,537
20230626,134300,3422577570,3960,3960,3960,3960,1076
20230626,134200,3418316610,3960,3960,3960,3955,1643
20230626,134100,3411812370,3960,3965,3965,3960,8419
20230626,134000,3378469345,3965,3965,3965,3965,1492
20230626,133900,3372553565,3965,3965,3965,3960,446
20230626,133800,3370785785,3965,3960,3970,3960,1571
20230626,133700,3364560980,3960,3960,3960,3960,531
20230626,133600,3362458220,3960,3965,3965,3960,1633
20230626,133500,3355983380,3965,3965,3965,3960,299
20230626,133400,3354797850,3965,3960,3965,3960,1444
20230626,133300,3349079535,3960,3960,3960,3960,688
20230626,133200,3346355055,3960,3955,3960,3955,478
20230626,133100,3344464130,3955,3960,3960,3955,2786
20230626,133000,3333431700,3960,3960,3960,3960,2002
20230626,132900,3325503780,3960,3965,3965,3960,5478
20230626,132800,3303810800,3965,3965,3965,3960,5866
20230626,132700,3280581135,3960,3965,3965,3960,182
20230626,132600,3279859510,3970,3970,3970,3970,58
20230626,132500,3279629250,3975,3975,3975,3965,1154
20230626,132400,3275051520,3970,3970,3970,3970,0
20230626,132300,3275051520,3970,3965,3970,3965,1818
20230626,132200,3267841360,3965,3970,3970,3965,3788
20230626,132100,3252821285,3965,3970,3970,3965,349
20230626,132000,3251437295,3970,3975,3975,3970,141
20230626,131900,3250877520,3965,3970,3975,3960,5069
20230626,131800,3230777415,3975,3965,3975,3965,155
20230626,131700,3230162830,3965,3975,3980,3965,61
20230626,131600,3229920850,3980,3970,3980,3965,1554
20230626,131500,3223749255,3970,3970,3970,3960,1055
20230626,131400,3219566940,3970,3965,3970,3965,415
20230626,131300,3217919705,3965,3965,3965,3965,228
20230626,131200,3217015685,3970,3965,3970,3965,1254
20230626,131100,3212040205,3965,3965,3965,3960,280
20230626,131000,3210930515,3960,3965,3965,3960,1060
20230626,130900,3206732765,3960,3965,3965,3960,176
20230626,130800,3206035110,3965,3960,3965,3960,1050
20230626,130700,3201876860,3960,3970,3970,3960,842
20230626,130600,3198542275,3970,3970,3970,3965,6690
20230626,130500,3172016370,3970,3970,3970,3970,802
20230626,130400,3168832430,3970,3970,3970,3965,2306
20230626,130300,3159687110,3970,3970,3970,3970,382
20230626,130200,3158170570,3970,3965,3970,3965,71
20230626,130100,3157888705,3970,3960,3970,3960,1918
20230626,130000,3150283935,3965,3965,3965,3965,409
20230626,125900,3148662250,3960,3965,3965,3960,648
20230626,125800,3146094450,3965,3965,3965,3965,2102
20230626,125700,3137760020,3965,3965,3965,3960,1601
20230626,125600,3131417820,3960,3960,3965,3960,1280
20230626,125500,3126348500,3965,3965,3965,3960,569
20230626,125400,3124092915,3965,3965,3965,3960,1900
20230626,125300,3116560665,3960,3965,3965,3960,1674
20230626,125200,3109925455,3970,3965,3970,3965,102
20230626,125100,3109521015,3965,3965,3965,3960,5255
20230626,125000,3088698440,3965,3970,3970,3965,6440
20230626,124900,3063163090,3970,3965,3970,3965,565
20230626,124800,3060922860,3965,3965,3965,3965,58
20230626,124700,3060692890,3965,3965,3970,3965,1276
20230626,124600,3055633265,3965,3965,3970,3965,2471
20230626,124500,3045825370,3970,3965,3970,3965,2601
20230626,124400,3035512400,3965,3965,3965,3965,1425
20230626,124300,3029862275,3965,3970,3970,3965,6977
20230626,124200,3002189555,3970,3975,3975,3965,5492
20230626,124100,2980390955,3975,3975,3975,3970,4106
20230626,124000,2964085495,3975,3985,3985,3975,1605
20230626,123900,2957705230,3985,3985,3985,3985,100
20230626,123800,2957306730,3990,3985,3990,3985,186
20230626,123700,2956565110,3990,3975,3990,3975,576
20230626,123600,2954274175,3975,3975,3975,3975,594
20230626,123500,2951913025,3975,3975,3975,3975,617
20230626,123400,2949460450,3975,3975,3975,3975,6518
20230626,123300,2923551400,3975,3980,3980,3975,204
20230626,123200,2922739555,3980,3980,3980,3980,161
20230626,123100,2922098775,3980,3985,3985,3980,1931
20230626,123000,2914412125,3985,3985,3985,3985,3
20230626,122900,2914400170,3985,3985,3985,3985,861
20230626,122800,2910969085,3980,3980,3980,3980,102
20230626,122700,2910563125,3980,3980,3980,3980,685
20230626,122600,2907836825,3975,3980,3980,3975,1183
20230626,122500,2903128490,3980,3980,3980,3980,1229
20230626,122400,2898237070,3980,3985,3990,3980,2252
20230626,122300,2889266160,3985,3995,3995,3985,200
20230626,122200,2888469110,3995,4000,4000,3980,1505
20230626,122100,2882470340,3985,4000,4000,3980,1030
20230626,122000,2878364850,4000,3980,4000,3980,1609
20230626,121900,2871952710,3990,3980,3990,3980,601
20230626,121800,2869560710,3980,3990,3995,3980,8141
20230626,121700,2837152845,3990,3995,3995,3985,2122
20230626,121600,2828696030,3995,3995,3995,3985,1170
20230626,121500,2824028420,3995,3985,4000,3985,307
20230626,121400,2822801960,3985,3990,3990,3985,5751
20230626,121300,2799868910,3990,3995,3995,3990,1276
20230626,121200,2794773540,3995,3995,3995,3995,501
20230626,121100,2792772045,4000,3990,4000,3990,1613
20230626,121000,2786332475,4000,4000,4000,3990,68
20230626,120900,2786061075,4000,4000,4000,4000,403
20230626,120800,2784449075,4000,4000,4000,4000,12
20230626,120700,2784401075,4000,4000,4000,3995,1046
20230626,120600,2780218540,4000,3990,4000,3990,449
20230626,120500,2778427020,3985,3985,3990,3985,389
20230626,120400,2776876840,3985,3990,3990,3985,1148
20230626,120300,2772297060,3985,3995,3995,3985,3800
20230626,120200,2757128910,3990,3990,3990,3990,320
20230626,120100,2755852110,3990,3995,4000,3990,2756
20230626,120000,2744849645,3990,3990,3995,3990,2445
20230626,115900,2735094090,3995,4000,4000,3995,406
20230626,115800,2733472110,4000,3995,4000,3995,189
20230626,115700,2732716990,3995,3995,3995,3995,824
20230626,115600,2729425110,3995,3995,4000,3995,1052
20230626,115500,2725222310,3995,3995,3995,3995,310
20230626,115400,2723983860,3990,3995,3995,3985,4879
20230626,115300,2704510520,3995,4000,4000,3995,739
20230626,115200,2701558160,4000,4005,4005,4000,695
20230626,115100,2698777910,4005,4005,4005,3990,518
20230626,115000,2696710470,4000,4000,4000,4000,55
20230626,114900,2696490470,4000,4000,4000,4000,365
20230626,114800,2695030470,4000,4000,4000,3985,7192
20230626,114700,2666328895,3995,4005,4005,3995,2697
20230626,114600,2655554125,4000,4000,4000,4000,100
20230626,114500,2655154125,4005,4005,4005,4005,105
20230626,114400,2654733600,4005,3995,4005,3990,2063
20230626,114300,2646498440,4000,4010,4010,3995,1822
20230626,114200,2639212850,4015,4030,4030,4015,2965
20230626,114100,2627276730,4030,4005,4030,4000,19460
20230626,114000,2549155430,4000,3990,4000,3990,3641
20230626,113900,2534601245,3990,3985,3990,3985,2010
20230626,113800,2526591385,3990,3990,3995,3990,240
20230626,113700,2525633525,3995,3990,3995,3990,2
20230626,113600,2525625540,3995,3995,3995,3990,74
20230626,113500,2525330210,3995,3990,3995,3990,253
20230626,113400,2524320735,3990,3990,3990,3990,1617
20230626,113300,2517868905,3990,3990,3990,3990,855
20230626,113200,2514457455,3995,3995,3995,3995,31
20230626,113100,2514333610,3990,3995,3995,3990,63
20230626,113000,2514082075,3995,3995,3995,3995,6
20230626,112900,2514058105,3995,3990,3995,3990,395
20230626,112800,2512481800,3995,3990,3995,3990,434
20230626,112700,2510748045,3990,3990,3990,3990,231
20230626,112600,2509826355,3995,3995,3995,3990,354
20230626,112500,2508413875,3990,3990,3990,3990,580
20230626,112400,2506099675,3985,3985,3990,3985,2311
20230626,112300,2496890285,3990,3990,3990,3985,292
20230626,112200,2495726185,3990,3990,3990,3990,781
20230626,112100,2492609995,3990,3990,3990,3990,83
20230626,112000,2492278825,3990,3995,3995,3990,22
20230626,111900,2492191020,3995,3985,3995,3985,606
20230626,111800,2489776050,3985,3995,3995,3985,1083
20230626,111700,2485459540,3995,3995,3995,3990,2077
20230626,111600,2477172160,3995,4000,4000,3995,662
20230626,111500,2474527460,3995,4000,4005,3995,953
20230626,111400,2470715465,4005,4005,4005,4000,385
20230626,111300,2469175445,4000,4000,4005,4000,561
20230626,111200,2466931440,4000,4000,4005,3995,1875
20230626,111100,2459434585,4005,4010,4010,4000,3756
20230626,111000,2444392960,4005,4010,4010,4005,4487
20230626,110900,2426400420,4010,4005,4010,4005,4434
20230626,110800,2408639725,4005,4005,4010,4000,3242
20230626,110700,2395663025,4005,4000,4005,4000,497
20230626,110600,2393673325,4000,3995,4005,3995,810
20230626,110500,2390433415,4005,4000,4005,3995,1394
20230626,110400,2384859660,4000,4000,4005,4000,1982
20230626,110300,2376931655,4000,4005,4005,3990,2089
20230626,110200,2368583350,4005,4005,4005,4000,4147
20230626,110100,2351974620,4005,4000,4005,4000,509
20230626,110000,2349938615,4000,3990,4000,3990,2094
20230626,105900,2341571315,3990,3990,3995,3985,3986
20230626,105800,2325668000,3995,3995,3995,3990,1258
20230626,105700,2320642295,3995,3990,3995,3990,1818
20230626,105600,2313379535,3995,3995,3995,3990,61
20230626,105500,2313135885,3995,3995,4000,3995,1637
20230626,105400,2306596065,3995,3995,3995,3990,1039
20230626,105300,2302445760,3995,4000,4000,3995,1132
20230626,105200,2297918735,4000,4000,4000,4000,620
20230626,105100,2295438735,4000,4005,4005,4000,455
20230626,105000,2293617445,4000,4000,4000,4000,1418
20230626,104900,2287945445,3995,3995,3995,3995,1886
20230626,104800,2280410875,3995,3990,3995,3985,2587
20230626,104700,2270092630,3990,3980,3990,3980,193
20230626,104600,2269324120,3980,3985,3985,3980,1870
20230626,104500,2261876830,3990,3990,3990,3990,550
20230626,104400,2259682330,3985,3995,3995,3985,350
20230626,104300,2258284470,3995,4000,4000,3995,489
20230626,104200,2256330600,4000,4005,4005,4000,2215
20230626,104100,2247470325,4005,3980,4005,3975,11293
20230626,104000,2202421875,3975,3975,3975,3975,254
20230626,103900,2201412225,3975,3975,3975,3970,1014
20230626,103800,2197382050,3970,3975,3975,3970,1460
20230626,103700,2191583850,3975,3970,3975,3965,3009
20230626,103600,2179635290,3970,3955,3970,3955,5450
20230626,103500,2158044970,3960,3960,3960,3955,2755
20230626,103400,2147137340,3965,3965,3965,3960,471
20230626,103300,2145269830,3965,3955,3965,3955,675
20230626,103200,2142595805,3965,3960,3965,3955,1043
20230626,103100,2138467790,3955,3960,3965,3955,3543
20230626,103000,2124443675,3960,3960,3965,3960,3931
20230626,102900,2108876795,3960,3960,3960,3960,1000
20230626,102800,2104916795,3960,3965,3965,3960,137
20230626,102700,2104374120,3965,3960,3965,3960,61
20230626,102600,2104132405,3960,3965,3965,3960,1039
20230626,102500,2100017540,3960,3955,3960,3955,1074
20230626,102400,2095767400,3955,3960,3960,3955,1611
20230626,102300,2089393635,3960,3955,3960,3955,1250
20230626,102200,2084444635,3955,3955,3955,3955,315
20230626,102100,2083198810,3960,3960,3960,3955,7157
20230626,102000,2054890990,3955,3955,3955,3950,2461
20230626,101900,2045158235,3950,3960,3960,3950,16856
20230626,101800,1978518180,3960,3965,3970,3960,5787
20230626,101700,1955600300,3970,3960,3970,3960,18
20230626,101600,1955528910,3960,3970,3970,3960,1294
20230626,101500,1950401540,3965,3970,3970,3965,6877
20230626,101400,1923123905,3970,3965,3970,3965,4500
20230626,101300,1905280930,3965,3960,3965,3960,7748
20230626,101200,1874593840,3960,3960,3965,3960,3528
20230626,101100,1860622950,3965,3960,3965,3960,972
20230626,101000,1856770670,3965,3965,3970,3960,1568
20230626,100900,1850555605,3970,3965,3970,3965,825
20230626,100800,1847284475,3965,3970,3970,3960,3601
20230626,100700,1833008620,3965,3965,3970,3965,2859
20230626,100600,1821672670,3965,3965,3965,3965,344
20230626,100500,1820308710,3960,3965,3965,3960,1317
20230626,100400,1815093340,3965,3965,3970,3960,5487
20230626,100300,1793337125,3965,3970,3970,3965,1546
20230626,100200,1787207155,3965,3975,3975,3965,1996
20230626,100100,1779281205,3975,3975,3975,3970,1419
20230626,100000,1773646265,3980,3975,3980,3975,1455
20230626,095900,1767856775,3975,3980,3980,3975,547
20230626,095800,1765681815,3980,3970,3990,3965,1295
20230626,095700,1760535675,3975,3970,3975,3970,375
20230626,095600,1759046000,3975,3965,3975,3965,608
20230626,095500,1756633370,3965,3960,3965,3955,903
20230626,095400,1753053365,3965,3955,3965,3955,9772
20230626,095300,1714354670,3960,3955,3960,3955,525
20230626,095200,1712277410,3955,3950,3960,3950,11131
20230626,095100,1668233035,3960,3955,3960,3950,6322
20230626,095000,1643246420,3960,3955,3960,3955,2609
20230626,094900,1632927760,3955,3955,3955,3955,1289
20230626,094800,1627829765,3955,3960,3960,3955,7693
20230626,094700,1597403700,3960,3960,3960,3955,591
20230626,094600,1595063995,3960,3960,3965,3955,895
20230626,094500,1591519680,3960,3960,3960,3955,3009
20230626,094400,1579609790,3960,3955,3960,3955,2221
20230626,094300,1570814795,3960,3965,3965,3955,3545
20230626,094200,1556774635,3965,3960,3965,3960,1612
20230626,094100,1550390150,3965,3965,3965,3955,4703
20230626,094000,1531772820,3960,3965,3965,3960,1336
20230626,093900,1526482045,3965,3975,3975,3965,313
20230626,093800,1525239685,3975,3970,3975,3965,7155
20230626,093700,1496855270,3970,3965,3970,3960,4222
20230626,093600,1480119730,3960,3955,3960,3955,7605
20230626,093500,1450005445,3960,3960,3960,3955,2249
20230626,093400,1441110365,3960,3955,3960,3950,5501
20230626,093300,1419356720,3955,3950,3955,3950,1467
20230626,093200,1413561455,3950,3950,3955,3950,2194
20230626,093100,1404893290,3950,3950,3950,3945,5979
20230626,093000,1381276245,3950,3960,3960,3950,9960
20230626,092900,1341916030,3960,3960,3960,3950,1771
20230626,092800,1334912985,3955,3960,3960,3955,2418
20230626,092700,1325349670,3960,3955,3960,3950,2779
20230626,092600,1314350360,3955,3960,3960,3955,7971
20230626,092500,1282824740,3960,3955,3960,3955,4771
20230626,092400,1263946910,3955,3955,3960,3955,3559
20230626,092300,1249866160,3955,3950,3960,3950,5075
20230626,092200,1229803760,3950,3965,3965,3950,19795
20230626,092100,1151506965,3960,3975,3975,3960,8731
20230626,092000,1116897795,3975,3980,3985,3970,9234
20230626,091900,1080179395,3980,3985,3990,3980,9303
20230626,091800,1043102520,3985,3990,3990,3985,2371
20230626,091700,1033649920,3990,3990,3995,3980,2538
20230626,091600,1023531330,3990,3970,3990,3970,4570
20230626,091500,1005364095,3980,3960,3985,3960,9210
20230626,091400,968786605,3960,3950,3970,3950,5551
20230626,091300,946826715,3945,3945,3960,3945,15457
20230626,091200,885811645,3945,3960,3965,3945,13426
20230626,091100,832705640,3960,3965,3970,3960,13786
20230626,091000,778071190,3965,3965,3970,3965,4382
20230626,090900,760682120,3970,3975,3975,3970,6238
20230626,090800,735916630,3970,3975,3975,3970,9911
20230626,090700,696562970,3975,3975,3980,3970,10649
20230626,090600,654237180,3975,3980,3985,3975,18364
20230626,090500,581184070,3985,3965,3990,3965,11966
20230626,090400,533537505,3965,3965,3980,3960,20690
20230626,090300,451418160,3980,4015,4015,3955,23443
20230626,090200,357995610,4015,4025,4030,4015,15420
20230626,090100,296014655,4025,4055,4055,4025,16065
20230626,090000,231180545,4060,4070,4075,4055,52160