KissMeData/042000/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191500,88691862070,11840,11840,11840,11840,57260
20230626,191400,88691862070,11840,11840,11840,11840,0
20230626,191300,88691862070,11840,11840,11840,11840,0
20230626,191200,88691862070,11840,11840,11840,11840,0
20230626,191100,88691862070,11840,11840,11840,11840,0
20230626,191000,88691862070,11840,11840,11840,11840,0
20230626,190900,88691862070,11840,11840,11840,11840,0
20230626,190800,88691862070,11840,11840,11840,11840,0
20230626,190700,88691862070,11840,11840,11840,11840,0
20230626,190600,88691862070,11840,11840,11840,11840,0
20230626,190500,88691862070,11840,11840,11840,11840,0
20230626,190400,88691862070,11840,11840,11840,11840,0
20230626,190300,88691862070,11840,11840,11840,11840,0
20230626,190200,88691862070,11840,11840,11840,11840,0
20230626,190100,88691862070,11840,11840,11840,11840,0
20230626,190000,88691862070,11840,11840,11840,11840,0
20230626,185900,88691862070,11840,11840,11840,11840,0
20230626,185800,88691862070,11840,11840,11840,11840,0
20230626,185700,88691862070,11840,11840,11840,11840,0
20230626,185600,88691862070,11840,11840,11840,11840,0
20230626,185500,88691862070,11840,11840,11840,11840,0
20230626,185400,88691862070,11840,11840,11840,11840,0
20230626,185300,88691862070,11840,11840,11840,11840,0
20230626,185200,88691862070,11840,11840,11840,11840,0
20230626,185100,88691862070,11840,11840,11840,11840,0
20230626,185000,88691862070,11840,11840,11840,11840,0
20230626,184900,88691862070,11840,11840,11840,11840,0
20230626,184800,88691862070,11840,11840,11840,11840,0
20230626,184700,88691862070,11840,11840,11840,11840,0
20230626,184600,88691862070,11840,11840,11840,11840,0
20230626,184500,88691862070,11840,11840,11840,11840,57260
20230626,184400,88691862070,11840,11840,11840,11840,0
20230626,184300,88691862070,11840,11840,11840,11840,0
20230626,184200,88691862070,11840,11840,11840,11840,0
20230626,184100,88691862070,11840,11840,11840,11840,0
20230626,184000,88691862070,11840,11840,11840,11840,0
20230626,183900,88691862070,11840,11840,11840,11840,0
20230626,183800,88691862070,11840,11840,11840,11840,0
20230626,183700,88691862070,11840,11840,11840,11840,0
20230626,183600,88691862070,11840,11840,11840,11840,0
20230626,183500,88691862070,11840,11840,11840,11840,0
20230626,183400,88691862070,11840,11840,11840,11840,0
20230626,183300,88691862070,11840,11840,11840,11840,0
20230626,183200,88691862070,11840,11840,11840,11840,0
20230626,183100,88691862070,11840,11840,11840,11840,0
20230626,183000,88691862070,11840,11840,11840,11840,0
20230626,182900,88691862070,11840,11840,11840,11840,0
20230626,182800,88691862070,11840,11840,11840,11840,0
20230626,182700,88691862070,11840,11840,11840,11840,0
20230626,182600,88691862070,11840,11840,11840,11840,0
20230626,182500,88691862070,11840,11840,11840,11840,0
20230626,182400,88691862070,11840,11840,11840,11840,0
20230626,182300,88691862070,11840,11840,11840,11840,0
20230626,182200,88691862070,11840,11840,11840,11840,0
20230626,182100,88691862070,11840,11840,11840,11840,0
20230626,182000,88691862070,11840,11840,11840,11840,0
20230626,181900,88691862070,11840,11840,11840,11840,0
20230626,181800,88691862070,11840,11840,11840,11840,0
20230626,181700,88691862070,11840,11840,11840,11840,0
20230626,181600,88691862070,11840,11840,11840,11840,0
20230626,181500,88691862070,11840,11840,11840,11840,57260
20230626,181400,88691862070,11840,11840,11840,11840,0
20230626,181300,88691862070,11840,11840,11840,11840,0
20230626,181200,88691862070,11840,11840,11840,11840,0
20230626,181100,88691862070,11840,11840,11840,11840,0
20230626,181000,88691862070,11840,11840,11840,11840,0
20230626,180900,88691862070,11840,11840,11840,11840,0
20230626,180800,88691862070,11840,11840,11840,11840,0
20230626,180700,88691862070,11840,11840,11840,11840,0
20230626,180600,88691862070,11840,11840,11840,11840,0
20230626,180500,88691862070,11840,11840,11840,11840,0
20230626,180400,88691862070,11840,11840,11840,11840,0
20230626,180300,88691862070,11840,11840,11840,11840,0
20230626,180200,88691862070,11840,11840,11840,11840,0
20230626,180100,88691862070,11840,11840,11840,11840,0
20230626,180000,88691862070,11840,11840,11840,11840,0
20230626,175900,88691862070,11840,11840,11840,11840,0
20230626,175800,88691862070,11840,11840,11840,11840,0
20230626,175700,88691862070,11840,11840,11840,11840,0
20230626,175600,88691862070,11840,11840,11840,11840,0
20230626,175500,88691862070,11840,11840,11840,11840,0
20230626,175400,88691862070,11840,11840,11840,11840,0
20230626,175300,88691862070,11840,11840,11840,11840,0
20230626,175200,88691862070,11840,11840,11840,11840,0
20230626,175100,88691862070,11840,11840,11840,11840,0
20230626,175000,88691862070,11840,11840,11840,11840,0
20230626,174900,88691862070,11840,11840,11840,11840,0
20230626,174800,88691862070,11840,11840,11840,11840,0
20230626,174700,88691862070,11840,11840,11840,11840,0
20230626,174600,88691862070,11840,11840,11840,11840,0
20230626,174500,88691862070,11840,11840,11840,11840,57260
20230626,174400,88691862070,11840,11840,11840,11840,0
20230626,174300,88691862070,11840,11840,11840,11840,0
20230626,174200,88691862070,11840,11840,11840,11840,0
20230626,174100,88691862070,11840,11840,11840,11840,0
20230626,174000,88691862070,11840,11840,11840,11840,0
20230626,173900,88691862070,11840,11840,11840,11840,0
20230626,173800,88691862070,11840,11840,11840,11840,0
20230626,173700,88691862070,11840,11840,11840,11840,0
20230626,173600,88691862070,11840,11840,11840,11840,0
20230626,173500,88691862070,11840,11840,11840,11840,0
20230626,173400,88691862070,11840,11840,11840,11840,0
20230626,173300,88691862070,11840,11840,11840,11840,0
20230626,173200,88691862070,11840,11840,11840,11840,0
20230626,173100,88691862070,11840,11840,11840,11840,0
20230626,173000,88691862070,11840,11840,11840,11840,0
20230626,172900,88691862070,11840,11840,11840,11840,0
20230626,172800,88691862070,11840,11840,11840,11840,0
20230626,172700,88691862070,11840,11840,11840,11840,0
20230626,172600,88691862070,11840,11840,11840,11840,0
20230626,172500,88691862070,11840,11840,11840,11840,0
20230626,172400,88691862070,11840,11840,11840,11840,0
20230626,172300,88691862070,11840,11840,11840,11840,0
20230626,172200,88691862070,11840,11840,11840,11840,0
20230626,172100,88691862070,11840,11840,11840,11840,0
20230626,172000,88691862070,11840,11840,11840,11840,0
20230626,171900,88691862070,11840,11840,11840,11840,0
20230626,171800,88691862070,11840,11840,11840,11840,0
20230626,171700,88691862070,11840,11840,11840,11840,0
20230626,171600,88691862070,11840,11840,11840,11840,0
20230626,171500,88691862070,11840,11840,11840,11840,57260
20230626,171400,88691862070,11840,11840,11840,11840,0
20230626,171300,88691862070,11840,11840,11840,11840,0
20230626,171200,88691862070,11840,11840,11840,11840,0
20230626,171100,88691862070,11840,11840,11840,11840,0
20230626,171000,88691862070,11840,11840,11840,11840,0
20230626,170900,88691862070,11840,11840,11840,11840,0
20230626,170800,88691862070,11840,11840,11840,11840,0
20230626,170700,88691862070,11840,11840,11840,11840,0
20230626,170600,88691862070,11840,11840,11840,11840,0
20230626,170500,88691862070,11840,11840,11840,11840,0
20230626,170400,88691862070,11840,11840,11840,11840,0
20230626,170300,88691862070,11840,11840,11840,11840,0
20230626,170200,88691862070,11840,11840,11840,11840,0
20230626,170100,88691862070,11840,11840,11840,11840,0
20230626,170000,88691862070,11840,11840,11840,11840,0
20230626,165900,88691862070,11840,11840,11840,11840,0
20230626,165800,88691862070,11840,11840,11840,11840,0
20230626,165700,88691862070,11840,11840,11840,11840,0
20230626,165600,88691862070,11840,11840,11840,11840,0
20230626,165500,88691862070,11840,11840,11840,11840,0
20230626,165400,88691862070,11840,11840,11840,11840,0
20230626,165300,88691862070,11840,11840,11840,11840,0
20230626,165200,88691862070,11840,11840,11840,11840,0
20230626,165100,88691862070,11840,11840,11840,11840,0
20230626,165000,88691862070,11840,11840,11840,11840,0
20230626,164900,88691862070,11840,11840,11840,11840,0
20230626,164800,88691862070,11840,11840,11840,11840,0
20230626,164700,88691862070,11840,11840,11840,11840,0
20230626,164600,88691862070,11840,11840,11840,11840,0
20230626,164500,88691862070,11840,11840,11840,11840,57260
20230626,164400,88691862070,11840,11840,11840,11840,0
20230626,164300,88691862070,11840,11840,11840,11840,0
20230626,164200,88691862070,11840,11840,11840,11840,0
20230626,164100,88691862070,11840,11840,11840,11840,0
20230626,164000,88691862070,11840,11840,11840,11840,0
20230626,163900,88691862070,11840,11840,11840,11840,0
20230626,163800,88691862070,11840,11840,11840,11840,0
20230626,163700,88691862070,11840,11840,11840,11840,0
20230626,163600,88691862070,11840,11840,11840,11840,0
20230626,163500,88691862070,11840,11840,11840,11840,0
20230626,163400,88691862070,11840,11840,11840,11840,0
20230626,163300,88691862070,11840,11840,11840,11840,0
20230626,163200,88691862070,11840,11840,11840,11840,0
20230626,163100,88691862070,11840,11840,11840,11840,0
20230626,163000,88691862070,11840,11840,11840,11840,0
20230626,162900,88691862070,11840,11840,11840,11840,0
20230626,162800,88691862070,11840,11840,11840,11840,0
20230626,162700,88691862070,11840,11840,11840,11840,0
20230626,162600,88691862070,11840,11840,11840,11840,0
20230626,162500,88691862070,11840,11840,11840,11840,0
20230626,162400,88691862070,11840,11840,11840,11840,0
20230626,162300,88691862070,11840,11840,11840,11840,0
20230626,162200,88691862070,11840,11840,11840,11840,0
20230626,162100,88691862070,11840,11840,11840,11840,0
20230626,162000,88691862070,11840,11840,11840,11840,0
20230626,161900,88691862070,11840,11840,11840,11840,0
20230626,161800,88691862070,11840,11840,11840,11840,0
20230626,161700,88691862070,11840,11840,11840,11840,0
20230626,161600,88691862070,11840,11840,11840,11840,0
20230626,161500,88691862070,11840,11840,11840,11840,57260
20230626,161400,88691862070,11840,11840,11840,11840,0
20230626,161300,88691862070,11840,11840,11840,11840,0
20230626,161200,88691862070,11840,11840,11840,11840,0
20230626,161100,88691862070,11840,11840,11840,11840,0
20230626,161000,88691862070,11840,11840,11840,11840,0
20230626,160900,88691862070,11840,11840,11840,11840,0
20230626,160800,88691862070,11840,11840,11840,11840,0
20230626,160700,88691862070,11840,11840,11840,11840,0
20230626,160600,88691862070,11840,11840,11840,11840,0
20230626,160500,88691862070,11840,11840,11840,11840,0
20230626,160400,88691862070,11840,11840,11840,11840,0
20230626,160300,88691862070,11840,11840,11840,11840,0
20230626,160200,88691862070,11840,11840,11840,11840,0
20230626,160100,88691862070,11840,11840,11840,11840,0
20230626,160000,88691862070,11840,11840,11840,11840,0
20230626,155900,88691862070,11840,11840,11840,11840,0
20230626,155800,88691862070,11840,11840,11840,11840,0
20230626,155700,88691862070,11840,11840,11840,11840,0
20230626,155600,88691862070,11840,11840,11840,11840,0
20230626,155500,88691862070,11840,11840,11840,11840,0
20230626,155400,88691862070,11840,11840,11840,11840,0
20230626,155300,88691862070,11840,11840,11840,11840,0
20230626,155200,88691862070,11840,11840,11840,11840,0
20230626,155100,88691862070,11840,11840,11840,11840,0
20230626,155000,88691862070,11840,11840,11840,11840,0
20230626,154900,88691862070,11840,11840,11840,11840,0
20230626,154800,88691862070,11840,11840,11840,11840,0
20230626,154700,88691862070,11840,11840,11840,11840,0
20230626,154600,88691862070,11840,11840,11840,11840,0
20230626,154500,88691862070,11840,11840,11840,11840,57260
20230626,154400,88691862070,11840,11840,11840,11840,0
20230626,154300,88691862070,11840,11840,11840,11840,0
20230626,154200,88691862070,11840,11840,11840,11840,0
20230626,154100,88691862070,11840,11840,11840,11840,0
20230626,154000,88691862070,11840,11840,11840,11840,0
20230626,153900,88691862070,11840,11840,11840,11840,0
20230626,153800,88691862070,11840,11840,11840,11840,0
20230626,153700,88691862070,11840,11840,11840,11840,0
20230626,153600,88691862070,11840,11840,11840,11840,0
20230626,153500,88691862070,11840,11840,11840,11840,0
20230626,153400,88691862070,11840,11840,11840,11840,0
20230626,153300,88691862070,11840,11840,11840,11840,0
20230626,153200,88691862070,11840,11840,11840,11840,0
20230626,153100,88691862070,11840,11840,11840,11840,0
20230626,153000,88691862070,11840,11840,11840,11840,57260
20230626,152900,88013903670,11720,11720,11720,11720,0
20230626,152800,88013903670,11720,11720,11720,11720,0
20230626,152700,88013903670,11720,11720,11720,11720,0
20230626,152600,88013903670,11720,11720,11720,11720,0
20230626,152500,88013903670,11720,11720,11720,11720,0
20230626,152400,88013903670,11720,11720,11720,11720,0
20230626,152300,88013903670,11720,11720,11720,11720,0
20230626,152200,88013903670,11720,11720,11720,11720,0
20230626,152100,88013903670,11720,11720,11720,11720,0
20230626,152000,88013903670,11720,11720,11720,11720,0
20230626,151900,88013903670,11720,11810,11860,11710,31616
20230626,151800,87640267100,11810,11650,11810,11650,26338
20230626,151700,87331469910,11650,11680,11710,11620,13018
20230626,151600,87179539570,11680,11670,11730,11670,16297
20230626,151500,86988846770,11680,11640,11680,11640,3693
20230626,151400,86945822190,11640,11700,11720,11630,9638
20230626,151300,86833250790,11700,11620,11710,11610,17661
20230626,151200,86627114510,11620,11540,11630,11520,10083
20230626,151100,86510503980,11530,11590,11670,11530,9423
20230626,151000,86401114960,11590,11640,11720,11560,21304
20230626,150900,86152829960,11650,11540,11650,11440,12866
20230626,150800,86004490420,11540,11480,11590,11450,19956
20230626,150700,85774710410,11480,11620,11640,11360,59216
20230626,150600,85094846870,11620,11630,11700,11600,17517
20230626,150500,84890875140,11620,11730,11740,11620,12193
20230626,150400,84748498330,11730,11740,11750,11600,32795
20230626,150300,84365677200,11730,11640,11860,11640,44499
20230626,150200,83842828760,11700,11760,11770,11630,48517
20230626,150100,83274869400,11760,11940,11950,11620,77236
20230626,150000,82366807410,11930,12120,12130,11850,66768
20230626,145900,81567841520,12130,12120,12190,12090,10429
20230626,145800,81441275600,12110,12080,12220,12080,11873
20230626,145700,81297213120,12090,12090,12230,12050,19867
20230626,145600,81056985730,12090,12230,12240,12070,21516
20230626,145500,80795373470,12240,12140,12270,12130,19407
20230626,145400,80558588340,12140,12380,12390,12050,32283
20230626,145300,80164754500,12390,12270,12390,12260,17230
20230626,145200,79952273580,12280,12320,12340,12250,13159
20230626,145100,79790526820,12320,12300,12370,12210,15783
20230626,145000,79596555750,12320,12370,12370,12260,18482
20230626,144900,79368903780,12370,12420,12430,12340,8031
20230626,144800,79269493400,12430,12430,12440,12380,16303
20230626,144700,79067279420,12430,12410,12510,12400,33050
20230626,144600,78655470480,12430,12280,12500,12270,41307
20230626,144500,78143508500,12280,12240,12290,12230,9794
20230626,144400,78023331870,12240,12230,12300,12200,22105
20230626,144300,77752782600,12230,12400,12400,12040,63829
20230626,144200,76973632630,12390,12340,12420,12330,16987
20230626,144100,76763729610,12330,12380,12430,12320,32699
20230626,144000,76359509550,12380,12460,12520,12380,32403
20230626,143900,75955596110,12460,12430,12500,12430,30560
20230626,143800,75574371100,12410,12360,12420,12360,18325
20230626,143700,75347097420,12380,12370,12430,12360,11534
20230626,143600,75204213120,12370,12450,12450,12340,29438
20230626,143500,74839846220,12450,12390,12500,12370,35843
20230626,143400,74394349740,12400,12490,12520,12400,37922
20230626,143300,73921904880,12480,12580,12590,12400,72538
20230626,143200,73015556480,12580,12320,12610,12210,132797
20230626,143100,71360587710,12310,12070,12360,12070,63069
20230626,143000,70586905490,12070,12140,12190,12060,13857
20230626,142900,70419015630,12130,12120,12170,12020,48932
20230626,142800,69827746030,12120,12160,12210,12120,17631
20230626,142700,69613135950,12170,12200,12230,12160,14343
20230626,142600,69438225150,12200,12200,12220,12150,24818
20230626,142500,69135920130,12220,12300,12310,12170,40569
20230626,142400,68640090930,12300,12320,12350,12250,21284
20230626,142300,68378275390,12310,12310,12380,12280,24491
20230626,142200,68076302610,12290,12300,12350,12280,22114
20230626,142100,67804110930,12300,12350,12370,12200,49530
20230626,142000,67195393610,12360,12330,12370,12290,17780
20230626,141900,66976442200,12310,12370,12400,12260,30391
20230626,141800,66601871010,12370,12450,12480,12310,59443
20230626,141700,65864228900,12450,12340,12520,12260,116903
20230626,141600,64410853670,12340,12210,12350,12200,42673
20230626,141500,63886191380,12210,12180,12270,12170,23080
20230626,141400,63604154760,12180,12290,12290,12150,56151
20230626,141300,62918963810,12280,12360,12400,12220,120586
20230626,141200,61431373050,12410,12410,12410,12410,0
20230626,141100,61431373050,12410,12410,12410,12410,0
20230626,141000,61431373050,12410,12110,12410,12100,113525
20230626,140900,60036306350,12120,12150,12190,12120,24150
20230626,140800,59742826120,12140,12100,12190,12060,34217
20230626,140700,59328243550,12120,12280,12300,12090,69600
20230626,140600,58480559210,12280,12030,12280,11980,97006
20230626,140500,57301179110,12020,12080,12100,12000,31715
20230626,140400,56919218170,12080,12060,12150,11980,68038
20230626,140300,56098546970,12040,12050,12300,12040,134827
20230626,140200,54456677490,12040,12010,12190,12000,67884
20230626,140100,53635590160,12000,12120,12290,11900,136351
20230626,140000,51984594950,12120,12290,12300,11950,178243
20230626,135900,49825066010,12290,11830,12360,11590,254451
20230626,135800,46790979360,11820,11520,11980,11470,214985
20230626,135700,44265322650,11530,11200,11530,11190,48655
20230626,135600,43710804210,11200,11220,11240,11180,15195
20230626,135500,43540592290,11220,11200,11250,11150,16369
20230626,135400,43357311390,11220,11020,11220,11020,19420
20230626,135300,43140937750,11020,11000,11120,11000,21514
20230626,135200,42902802750,11000,10920,11010,10920,13279
20230626,135100,42757130870,10950,10950,10970,10810,30320
20230626,135000,42427267760,10940,11040,11040,10920,15034
20230626,134900,42262264600,11010,10980,11070,10960,19930
20230626,134800,42042895630,10980,11070,11170,10910,40257
20230626,134700,41599528410,11070,11180,11200,11040,27162
20230626,134600,41297746570,11170,11360,11360,11070,26687
20230626,134500,40999183080,11350,11330,11370,11320,12056
20230626,134400,40862306550,11350,11260,11380,11250,11578
20230626,134300,40731440000,11260,11260,11290,11260,8163
20230626,134200,40639435800,11260,11360,11360,11200,48522
20230626,134100,40092947970,11350,11410,11410,11330,15092
20230626,134000,39921418370,11400,11440,11450,11350,10733
20230626,133900,39799105120,11440,11360,11490,11340,27881
20230626,133800,39481261290,11360,11360,11480,11350,12717
20230626,133700,39336145980,11350,11360,11410,11350,20637
20230626,133600,39101349640,11360,11510,11530,11360,20714
20230626,133500,38864279000,11510,11360,11580,11350,27626
20230626,133400,38546661850,11370,11600,11610,11350,36111
20230626,133300,38132952930,11600,11500,11630,11490,29879
20230626,133200,37787028010,11540,11650,11660,11500,51832
20230626,133100,37187175590,11670,11770,11780,11590,57118
20230626,133000,36520456870,11790,11860,11890,11710,59013
20230626,132900,35824406820,11880,11580,11900,11570,162932
20230626,132800,33900761340,11570,11510,11650,11510,36553
20230626,132700,33476752040,11510,11500,11730,11470,37525
20230626,132600,33041461520,11500,11640,11640,11470,49778
20230626,132500,32465851460,11640,11530,11710,11480,105911
20230626,132400,31235124110,11540,11480,11710,11480,104811
20230626,132300,30020943140,11480,11500,11510,11360,43855
20230626,132200,29519873180,11500,11530,11580,11420,62425
20230626,132100,28802094120,11530,11280,11620,11280,138780
20230626,132000,27206104820,11280,11150,11280,11020,25941
20230626,131900,26917064700,11150,11250,11280,11140,30665
20230626,131800,26573514130,11250,11170,11420,11160,50654
20230626,131700,26001726360,11160,11070,11180,11020,42853
20230626,131600,25526459120,11070,11290,11330,10970,81857
20230626,131500,24615291880,11260,11450,11550,11200,110687
20230626,131400,23349440870,11420,11440,11450,11200,40980
20230626,131300,22886310570,11430,11350,11450,11170,72762
20230626,131200,22061836750,11340,11520,11550,11250,93587
20230626,131100,20994913940,11520,11570,11660,11420,88679
20230626,131000,19970057820,11590,11600,11620,11410,126221
20230626,130900,18520220570,11590,11370,11750,11370,201720
20230626,130800,16191607380,11380,11290,11410,11200,246364
20230626,130700,13403429450,11090,11090,11090,11090,0
20230626,130600,13403429450,11090,11070,11090,11040,4242
20230626,130500,13356513070,11050,10150,11090,10150,266650
20230626,130400,10498795550,10150,9910,10150,9910,8305
20230626,130300,10415374370,9910,9890,9910,9880,464
20230626,130200,10410784180,9890,9880,9900,9880,641
20230626,130100,10404438580,9880,9880,9890,9880,16
20230626,130000,10404280470,9870,9870,9870,9870,12
20230626,125900,10404162030,9900,9890,9900,9890,305
20230626,125800,10401144900,9890,9890,9890,9870,208
20230626,125700,10399087980,9890,9870,9890,9870,188
20230626,125600,10397232360,9890,9880,9890,9870,155
20230626,125500,10395701770,9880,9890,9890,9880,353
20230626,125400,10392213730,9900,9880,9920,9880,31
20230626,125300,10391907090,9870,9890,9920,9870,3514
20230626,125200,10357171780,9890,9840,9890,9780,1758
20230626,125100,10339873390,9870,9840,9870,9840,957
20230626,125000,10330444090,9830,9810,9830,9810,243
20230626,124900,10328059660,9800,9800,9800,9800,1
20230626,124800,10328049860,9800,9800,9800,9780,408
20230626,124700,10324058020,9800,9790,9800,9790,212
20230626,124600,10321980620,9790,9790,9790,9790,0
20230626,124500,10321980620,9790,9780,9790,9780,14
20230626,124400,10321843600,9790,9790,9790,9790,10
20230626,124300,10321745700,9800,9790,9800,9790,115
20230626,124200,10320618870,9780,9780,9790,9770,366
20230626,124100,10317036290,9780,9780,9780,9780,7
20230626,124000,10316967830,9780,9780,9790,9780,1223
20230626,123900,10305005880,9780,9770,9780,9770,622
20230626,123800,10298926630,9770,9780,9780,9770,860
20230626,123700,10290517780,9780,9790,9820,9780,647
20230626,123600,10284188600,9790,9810,9820,9790,1355
20230626,123500,10270904680,9830,9830,9830,9830,1
20230626,123400,10270894850,9830,9830,9830,9830,100
20230626,123300,10269911850,9830,9830,9830,9800,701
20230626,123200,10263032570,9850,9850,9850,9850,142
20230626,123100,10261633870,9850,9840,9850,9830,231
20230626,123000,10259361020,9850,9850,9850,9850,102
20230626,122900,10258356320,9850,9850,9850,9840,46
20230626,122800,10257903270,9840,9840,9840,9840,178
20230626,122700,10256151750,9840,9830,9840,9820,31
20230626,122600,10255847200,9860,9860,9860,9860,11
20230626,122500,10255738740,9820,9830,9830,9820,432
20230626,122400,10251494340,9850,9850,9850,9850,243
20230626,122300,10249100790,9850,9840,9850,9830,525
20230626,122200,10243934880,9850,9840,9850,9840,90
20230626,122100,10243048560,9850,9860,9890,9850,909
20230626,122000,10234067780,9830,9800,9830,9800,1453
20230626,121900,10219813760,9790,9770,9790,9770,20
20230626,121800,10219618340,9770,9760,9770,9760,292
20230626,121700,10216765510,9770,9750,9770,9750,622
20230626,121600,10210693480,9750,9730,9750,9730,1411
20230626,121500,10196949430,9730,9740,9740,9720,1996
20230626,121400,10177535880,9740,9760,9760,9730,1686
20230626,121300,10161100810,9760,9770,9780,9750,5916
20230626,121200,10103379890,9770,9790,9790,9770,1469
20230626,121100,10089020080,9780,9790,9800,9780,3452
20230626,121000,10055256750,9790,9790,9790,9790,288
20230626,120900,10052437230,9790,9790,9790,9780,68
20230626,120800,10051772170,9780,9800,9800,9780,2413
20230626,120700,10028161280,9790,9800,9800,9790,2440
20230626,120600,10004272010,9800,9800,9800,9800,838
20230626,120500,9996059610,9800,9840,9840,9800,133
20230626,120400,9994755810,9800,9860,9860,9800,3108
20230626,120300,9964247410,9870,9850,9870,9850,74
20230626,120200,9963517110,9840,9840,9840,9830,610
20230626,120100,9957514760,9840,9880,9880,9840,575
20230626,120000,9951845640,9880,9890,9890,9880,167
20230626,115900,9950194660,9900,9860,9900,9860,197
20230626,115800,9948248520,9840,9850,9850,9840,522
20230626,115700,9943109610,9840,9850,9850,9830,1674
20230626,115600,9926638900,9850,9850,9850,9850,21
20230626,115500,9926432050,9850,9840,9850,9840,6
20230626,115400,9926372960,9840,9840,9840,9840,502
20230626,115300,9921433280,9840,9840,9840,9840,2
20230626,115200,9921413600,9840,9840,9840,9840,4
20230626,115100,9921374240,9840,9830,9840,9830,373
20230626,115000,9917704790,9830,9830,9830,9830,145
20230626,114900,9916279440,9830,9830,9830,9830,107
20230626,114800,9915227630,9840,9840,9840,9840,10
20230626,114700,9915129230,9840,9850,9850,9830,389
20230626,114600,9911300370,9840,9850,9850,9840,36
20230626,114500,9910946060,9840,9870,9870,9840,470
20230626,114400,9906315890,9870,9830,9870,9820,725
20230626,114300,9899187330,9850,9810,9850,9810,1340
20230626,114200,9886028330,9810,9810,9820,9810,630
20230626,114100,9879847520,9810,9830,9830,9810,440
20230626,114000,9875529810,9830,9820,9830,9820,441
20230626,113900,9871198880,9830,9830,9830,9820,187
20230626,113800,9869362520,9830,9850,9850,9830,162
20230626,113700,9867769050,9850,9850,9850,9850,128
20230626,113600,9866508250,9850,9870,9870,9850,530
20230626,113500,9861281420,9870,9880,9890,9870,533
20230626,113400,9856016270,9880,9880,9880,9880,163
20230626,113300,9854405830,9880,9880,9880,9880,70
20230626,113200,9853714230,9870,9870,9870,9870,644
20230626,113100,9847357950,9860,9860,9870,9860,117
20230626,113000,9846204260,9850,9790,9850,9790,5675
20230626,112900,9790491680,9790,9820,9820,9790,4636
20230626,112800,9745068360,9820,9820,9820,9820,291
20230626,112700,9742210740,9820,9820,9820,9820,5
20230626,112600,9742161640,9810,9830,9830,9810,734
20230626,112500,9734959100,9810,9830,9830,9810,389
20230626,112400,9731137790,9830,9850,9850,9830,423
20230626,112300,9726977170,9860,9850,9860,9840,4
20230626,112200,9726937780,9860,9850,9860,9840,405
20230626,112100,9722948830,9850,9850,9850,9850,880
20230626,112000,9714280830,9850,9850,9850,9850,100
20230626,111900,9713295830,9840,9850,9850,9840,73
20230626,111800,9712576800,9850,9840,9850,9840,342
20230626,111700,9709209060,9830,9850,9850,9810,8568
20230626,111600,9625145530,9840,9850,9850,9840,381
20230626,111500,9621394680,9850,9860,9860,9850,192
20230626,111400,9619502480,9860,9850,9860,9850,959
20230626,111300,9610053680,9860,9880,9880,9860,469
20230626,111200,9605425360,9880,9850,9890,9850,1117
20230626,111100,9594395890,9850,9880,9880,9850,1322
20230626,111000,9581353940,9880,9880,9900,9880,369
20230626,110900,9577707140,9890,9910,9910,9880,440
20230626,110800,9573351040,9880,9920,9920,9880,2825
20230626,110700,9545385620,9920,9950,9950,9910,1185
20230626,110600,9533615690,9960,9980,9980,9960,485
20230626,110500,9528780430,9990,9990,9990,9990,59
20230626,110400,9528191020,9990,10010,10010,9990,1412
20230626,110300,9514066340,10020,10000,10020,10000,438
20230626,110200,9509681500,10000,10000,10010,10000,285
20230626,110100,9506831490,10000,10000,10000,10000,114
20230626,110000,9505691490,10000,9990,10000,9990,770
20230626,105900,9497992490,9990,9980,9990,9980,291
20230626,105800,9495085600,9970,9970,9970,9960,95
20230626,105700,9494138620,9970,9970,9970,9970,13
20230626,105600,9494009010,9970,9970,9970,9970,2
20230626,105500,9493989070,9970,9910,9970,9910,121
20230626,105400,9492786560,9910,9920,9930,9910,430
20230626,105300,9488524160,9930,9920,9930,9920,430
20230626,105200,9484257230,9920,9920,9930,9920,1005
20230626,105100,9474287130,9930,9930,9940,9930,901
20230626,105000,9465339700,9930,9930,9940,9930,112
20230626,104900,9464227430,9930,9940,9940,9930,697
20230626,104800,9457304790,9930,9940,9940,9930,339
20230626,104700,9453936940,9930,9960,9960,9930,433
20230626,104600,9449635800,9940,9940,9950,9930,589
20230626,104500,9443778150,9940,9940,9950,9940,144
20230626,104400,9442346770,9940,9950,9950,9940,859
20230626,104300,9433806810,9950,9960,9970,9950,1183
20230626,104200,9422029960,9960,9970,9970,9960,659
20230626,104100,9415459990,9970,9990,9990,9970,304
20230626,104000,9412427330,9990,10000,10010,9990,242
20230626,103900,9410007430,9990,10000,10010,9990,293
20230626,103800,9407077850,10000,10010,10010,10000,522
20230626,103700,9401852680,10000,9940,10000,9940,432
20230626,103600,9397542050,9940,9970,9970,9940,716
20230626,103500,9390410490,9960,9960,9960,9960,108
20230626,103400,9389334810,9970,9970,9970,9950,202
20230626,103300,9387322280,9960,9970,9980,9960,160
20230626,103200,9385728100,9980,10000,10020,9980,704
20230626,103100,9378685910,10000,10000,10010,10000,169
20230626,103000,9376995900,10010,10020,10030,10000,839
20230626,102900,9368592630,10030,10020,10030,10020,590
20230626,102800,9362679540,10020,10020,10020,10010,320
20230626,102700,9359474490,10010,10000,10010,10000,664
20230626,102600,9352828760,10000,9990,10000,9990,1989
20230626,102500,9332944630,9990,9960,9990,9960,725
20230626,102400,9325708530,9960,9960,9970,9950,1801
20230626,102300,9307778420,9960,9920,9960,9920,1175
20230626,102200,9296108050,9900,9850,9910,9850,1985
20230626,102100,9276470260,9850,9840,9860,9840,646
20230626,102000,9270107650,9860,9820,9860,9820,542
20230626,101900,9264785120,9820,9820,9840,9810,2065
20230626,101800,9244512620,9830,9860,9860,9820,1386
20230626,101700,9230879820,9870,9880,9880,9850,1131
20230626,101600,9219724620,9910,9910,9910,9900,1770
20230626,101500,9202199240,9910,9920,9920,9900,999
20230626,101400,9192307020,9920,9920,9920,9910,260
20230626,101300,9189727880,9920,9860,9920,9860,2349
20230626,101200,9166484820,9860,9860,9870,9850,224
20230626,101100,9164277170,9860,9840,9860,9830,389
20230626,101000,9160447560,9850,9820,9850,9810,286
20230626,100900,9157635760,9810,9800,9820,9790,514
20230626,100800,9152598250,9810,9860,9880,9810,857
20230626,100700,9144161060,9870,9890,9890,9870,929
20230626,100600,9134981980,9890,9790,9900,9770,4083
20230626,100500,9094928770,9780,9830,9830,9780,13888
20230626,100400,8958846230,9830,9880,9880,9830,2084
20230626,100300,8938315510,9890,9930,9930,9890,160
20230626,100200,8936730200,9930,9840,9950,9830,3679
20230626,100100,8900360840,9840,9840,9870,9830,4160
20230626,100000,8859404780,9840,9900,9930,9840,5157
20230626,095900,8808426310,9900,9950,9950,9900,5932
20230626,095800,8749607060,9950,9980,9980,9940,1268
20230626,095700,8736986340,9990,9970,9990,9940,2575
20230626,095600,8711331020,9960,9970,9990,9960,992
20230626,095500,8701437710,9970,9970,10010,9960,1196
20230626,095400,8689508220,9960,9970,9990,9960,2592
20230626,095300,8663673190,9960,9970,10010,9960,1463
20230626,095200,8649083060,9970,9990,10020,9970,3356
20230626,095100,8615581410,9990,10030,10040,9990,1313
20230626,095000,8602442580,10050,10070,10070,10050,427
20230626,094900,8598145020,10070,9990,10080,9990,808
20230626,094800,8590052390,9990,9990,10000,9970,1319
20230626,094700,8576869510,9990,9960,9990,9950,2058
20230626,094600,8556340890,9960,9970,10000,9920,8568
20230626,094500,8471048430,9960,10080,10080,9960,8553
20230626,094400,8385397530,10080,10090,10100,10080,1270
20230626,094300,8372581340,10100,10100,10100,10090,1508
20230626,094200,8357356660,10110,10100,10110,10100,1292
20230626,094100,8344303630,10110,10150,10150,10110,2180
20230626,094000,8322237790,10170,10140,10170,10140,507
20230626,093900,8317086070,10140,10170,10200,10130,5482
20230626,093800,8261468240,10200,10200,10210,10140,6324
20230626,093700,8197114350,10180,10140,10200,10120,2799
20230626,093600,8168657150,10140,10190,10240,10130,7161
20230626,093500,8095731210,10180,10070,10180,10070,4555
20230626,093400,8049736110,10040,10030,10040,10000,17497
20230626,093300,7874474760,10040,10070,10070,10030,2231
20230626,093200,7852085080,10040,10020,10070,10010,3212
20230626,093100,7819894260,10020,10070,10070,10010,10796
20230626,093000,7711643750,10070,10100,10100,10070,2589
20230626,092900,7685519980,10100,10120,10120,10080,3389
20230626,092800,7651281950,10130,10200,10200,10120,2386
20230626,092700,7626994750,10200,10070,10210,10070,3926
20230626,092600,7587215680,10120,10120,10160,10060,6564
20230626,092500,7520866010,10110,10140,10160,10110,9145
20230626,092400,7428211550,10140,10250,10250,10120,14291
20230626,092300,7282821940,10250,10330,10340,10250,10822
20230626,092200,7171426040,10320,10320,10330,10320,4084
20230626,092100,7129266730,10320,10360,10360,10320,7631
20230626,092000,7050361750,10360,10400,10400,10360,5646
20230626,091900,6991756730,10390,10350,10400,10350,6122
20230626,091800,6928239710,10350,10350,10370,10310,15692
20230626,091700,6766156540,10340,10360,10400,10340,7664
20230626,091600,6686779530,10360,10420,10450,10290,19194
20230626,091500,6487935010,10430,10310,10750,10290,94652
20230626,091400,5491368070,10290,10240,10320,10220,6952
20230626,091300,5419870840,10230,10190,10260,10190,3369
20230626,091200,5385460130,10190,10170,10230,10170,3061
20230626,091100,5354255110,10170,10180,10180,10150,4315
20230626,091000,5310373220,10180,10300,10320,10180,9014
20230626,090900,5218346250,10300,10220,10350,10200,14984
20230626,090800,5063938210,10220,10210,10260,10160,8434
20230626,090700,4977859890,10240,10250,10270,10200,8982
20230626,090600,4886066110,10260,10280,10280,10210,14453
20230626,090500,4737907300,10290,10060,10290,9960,20819
20230626,090400,4528698690,10060,10300,10310,10020,27940
20230626,090300,4245105690,10300,10310,10500,10260,56403
20230626,090200,3658803950,10300,10280,10320,10250,22603
20230626,090100,3426201660,10290,10480,10510,10240,69389
20230626,090000,2706552560,10490,10090,10660,10000,261163