KissMeData/034230/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190900,8125118810,14000,14000,14000,14000,5335
20230626,190800,8125118810,14000,14000,14000,14000,0
20230626,190700,8125118810,14000,14000,14000,14000,0
20230626,190600,8125118810,14000,14000,14000,14000,0
20230626,190500,8125118810,14000,14000,14000,14000,0
20230626,190400,8125118810,14000,14000,14000,14000,0
20230626,190300,8125118810,14000,14000,14000,14000,0
20230626,190200,8125118810,14000,14000,14000,14000,0
20230626,190100,8125118810,14000,14000,14000,14000,0
20230626,190000,8125118810,14000,14000,14000,14000,0
20230626,185900,8125118810,14000,14000,14000,14000,0
20230626,185800,8125118810,14000,14000,14000,14000,0
20230626,185700,8125118810,14000,14000,14000,14000,0
20230626,185600,8125118810,14000,14000,14000,14000,0
20230626,185500,8125118810,14000,14000,14000,14000,0
20230626,185400,8125118810,14000,14000,14000,14000,0
20230626,185300,8125118810,14000,14000,14000,14000,0
20230626,185200,8125118810,14000,14000,14000,14000,0
20230626,185100,8125118810,14000,14000,14000,14000,0
20230626,185000,8125118810,14000,14000,14000,14000,0
20230626,184900,8125118810,14000,14000,14000,14000,0
20230626,184800,8125118810,14000,14000,14000,14000,0
20230626,184700,8125118810,14000,14000,14000,14000,0
20230626,184600,8125118810,14000,14000,14000,14000,0
20230626,184500,8125118810,14000,14000,14000,14000,0
20230626,184400,8125118810,14000,14000,14000,14000,0
20230626,184300,8125118810,14000,14000,14000,14000,0
20230626,184200,8125118810,14000,14000,14000,14000,0
20230626,184100,8125118810,14000,14000,14000,14000,0
20230626,184000,8125118810,14000,14000,14000,14000,0
20230626,183900,8125118810,14000,14000,14000,14000,5335
20230626,183800,8125118810,14000,14000,14000,14000,0
20230626,183700,8125118810,14000,14000,14000,14000,0
20230626,183600,8125118810,14000,14000,14000,14000,0
20230626,183500,8125118810,14000,14000,14000,14000,0
20230626,183400,8125118810,14000,14000,14000,14000,0
20230626,183300,8125118810,14000,14000,14000,14000,0
20230626,183200,8125118810,14000,14000,14000,14000,0
20230626,183100,8125118810,14000,14000,14000,14000,0
20230626,183000,8125118810,14000,14000,14000,14000,0
20230626,182900,8125118810,14000,14000,14000,14000,0
20230626,182800,8125118810,14000,14000,14000,14000,0
20230626,182700,8125118810,14000,14000,14000,14000,0
20230626,182600,8125118810,14000,14000,14000,14000,0
20230626,182500,8125118810,14000,14000,14000,14000,0
20230626,182400,8125118810,14000,14000,14000,14000,0
20230626,182300,8125118810,14000,14000,14000,14000,0
20230626,182200,8125118810,14000,14000,14000,14000,0
20230626,182100,8125118810,14000,14000,14000,14000,0
20230626,182000,8125118810,14000,14000,14000,14000,0
20230626,181900,8125118810,14000,14000,14000,14000,0
20230626,181800,8125118810,14000,14000,14000,14000,0
20230626,181700,8125118810,14000,14000,14000,14000,0
20230626,181600,8125118810,14000,14000,14000,14000,0
20230626,181500,8125118810,14000,14000,14000,14000,0
20230626,181400,8125118810,14000,14000,14000,14000,0
20230626,181300,8125118810,14000,14000,14000,14000,0
20230626,181200,8125118810,14000,14000,14000,14000,0
20230626,181100,8125118810,14000,14000,14000,14000,0
20230626,181000,8125118810,14000,14000,14000,14000,0
20230626,180900,8125118810,14000,14000,14000,14000,5335
20230626,180800,8125118810,14000,14000,14000,14000,0
20230626,180700,8125118810,14000,14000,14000,14000,0
20230626,180600,8125118810,14000,14000,14000,14000,0
20230626,180500,8125118810,14000,14000,14000,14000,0
20230626,180400,8125118810,14000,14000,14000,14000,0
20230626,180300,8125118810,14000,14000,14000,14000,0
20230626,180200,8125118810,14000,14000,14000,14000,0
20230626,180100,8125118810,14000,14000,14000,14000,0
20230626,180000,8125118810,14000,14000,14000,14000,0
20230626,175900,8125118810,14000,14000,14000,14000,0
20230626,175800,8125118810,14000,14000,14000,14000,0
20230626,175700,8125118810,14000,14000,14000,14000,0
20230626,175600,8125118810,14000,14000,14000,14000,0
20230626,175500,8125118810,14000,14000,14000,14000,0
20230626,175400,8125118810,14000,14000,14000,14000,0
20230626,175300,8125118810,14000,14000,14000,14000,0
20230626,175200,8125118810,14000,14000,14000,14000,0
20230626,175100,8125118810,14000,14000,14000,14000,0
20230626,175000,8125118810,14000,14000,14000,14000,0
20230626,174900,8125118810,14000,14000,14000,14000,0
20230626,174800,8125118810,14000,14000,14000,14000,0
20230626,174700,8125118810,14000,14000,14000,14000,0
20230626,174600,8125118810,14000,14000,14000,14000,0
20230626,174500,8125118810,14000,14000,14000,14000,0
20230626,174400,8125118810,14000,14000,14000,14000,0
20230626,174300,8125118810,14000,14000,14000,14000,0
20230626,174200,8125118810,14000,14000,14000,14000,0
20230626,174100,8125118810,14000,14000,14000,14000,0
20230626,174000,8125118810,14000,14000,14000,14000,0
20230626,173900,8125118810,14000,14000,14000,14000,5335
20230626,173800,8125118810,14000,14000,14000,14000,0
20230626,173700,8125118810,14000,14000,14000,14000,0
20230626,173600,8125118810,14000,14000,14000,14000,0
20230626,173500,8125118810,14000,14000,14000,14000,0
20230626,173400,8125118810,14000,14000,14000,14000,0
20230626,173300,8125118810,14000,14000,14000,14000,0
20230626,173200,8125118810,14000,14000,14000,14000,0
20230626,173100,8125118810,14000,14000,14000,14000,0
20230626,173000,8125118810,14000,14000,14000,14000,0
20230626,172900,8125118810,14000,14000,14000,14000,0
20230626,172800,8125118810,14000,14000,14000,14000,0
20230626,172700,8125118810,14000,14000,14000,14000,0
20230626,172600,8125118810,14000,14000,14000,14000,0
20230626,172500,8125118810,14000,14000,14000,14000,0
20230626,172400,8125118810,14000,14000,14000,14000,0
20230626,172300,8125118810,14000,14000,14000,14000,0
20230626,172200,8125118810,14000,14000,14000,14000,0
20230626,172100,8125118810,14000,14000,14000,14000,0
20230626,172000,8125118810,14000,14000,14000,14000,0
20230626,171900,8125118810,14000,14000,14000,14000,0
20230626,171800,8125118810,14000,14000,14000,14000,0
20230626,171700,8125118810,14000,14000,14000,14000,0
20230626,171600,8125118810,14000,14000,14000,14000,0
20230626,171500,8125118810,14000,14000,14000,14000,0
20230626,171400,8125118810,14000,14000,14000,14000,0
20230626,171300,8125118810,14000,14000,14000,14000,0
20230626,171200,8125118810,14000,14000,14000,14000,0
20230626,171100,8125118810,14000,14000,14000,14000,0
20230626,171000,8125118810,14000,14000,14000,14000,0
20230626,170900,8125118810,14000,14000,14000,14000,5335
20230626,170800,8125118810,14000,14000,14000,14000,0
20230626,170700,8125118810,14000,14000,14000,14000,0
20230626,170600,8125118810,14000,14000,14000,14000,0
20230626,170500,8125118810,14000,14000,14000,14000,0
20230626,170400,8125118810,14000,14000,14000,14000,0
20230626,170300,8125118810,14000,14000,14000,14000,0
20230626,170200,8125118810,14000,14000,14000,14000,0
20230626,170100,8125118810,14000,14000,14000,14000,0
20230626,170000,8125118810,14000,14000,14000,14000,0
20230626,165900,8125118810,14000,14000,14000,14000,0
20230626,165800,8125118810,14000,14000,14000,14000,0
20230626,165700,8125118810,14000,14000,14000,14000,0
20230626,165600,8125118810,14000,14000,14000,14000,0
20230626,165500,8125118810,14000,14000,14000,14000,0
20230626,165400,8125118810,14000,14000,14000,14000,0
20230626,165300,8125118810,14000,14000,14000,14000,0
20230626,165200,8125118810,14000,14000,14000,14000,0
20230626,165100,8125118810,14000,14000,14000,14000,0
20230626,165000,8125118810,14000,14000,14000,14000,0
20230626,164900,8125118810,14000,14000,14000,14000,0
20230626,164800,8125118810,14000,14000,14000,14000,0
20230626,164700,8125118810,14000,14000,14000,14000,0
20230626,164600,8125118810,14000,14000,14000,14000,0
20230626,164500,8125118810,14000,14000,14000,14000,0
20230626,164400,8125118810,14000,14000,14000,14000,0
20230626,164300,8125118810,14000,14000,14000,14000,0
20230626,164200,8125118810,14000,14000,14000,14000,0
20230626,164100,8125118810,14000,14000,14000,14000,0
20230626,164000,8125118810,14000,14000,14000,14000,0
20230626,163900,8125118810,14000,14000,14000,14000,5335
20230626,163800,8125118810,14000,14000,14000,14000,0
20230626,163700,8125118810,14000,14000,14000,14000,0
20230626,163600,8125118810,14000,14000,14000,14000,0
20230626,163500,8125118810,14000,14000,14000,14000,0
20230626,163400,8125118810,14000,14000,14000,14000,0
20230626,163300,8125118810,14000,14000,14000,14000,0
20230626,163200,8125118810,14000,14000,14000,14000,0
20230626,163100,8125118810,14000,14000,14000,14000,0
20230626,163000,8125118810,14000,14000,14000,14000,0
20230626,162900,8125118810,14000,14000,14000,14000,0
20230626,162800,8125118810,14000,14000,14000,14000,0
20230626,162700,8125118810,14000,14000,14000,14000,0
20230626,162600,8125118810,14000,14000,14000,14000,0
20230626,162500,8125118810,14000,14000,14000,14000,0
20230626,162400,8125118810,14000,14000,14000,14000,0
20230626,162300,8125118810,14000,14000,14000,14000,0
20230626,162200,8125118810,14000,14000,14000,14000,0
20230626,162100,8125118810,14000,14000,14000,14000,0
20230626,162000,8125118810,14000,14000,14000,14000,0
20230626,161900,8125118810,14000,14000,14000,14000,0
20230626,161800,8125118810,14000,14000,14000,14000,0
20230626,161700,8125118810,14000,14000,14000,14000,0
20230626,161600,8125118810,14000,14000,14000,14000,0
20230626,161500,8125118810,14000,14000,14000,14000,0
20230626,161400,8125118810,14000,14000,14000,14000,0
20230626,161300,8125118810,14000,14000,14000,14000,0
20230626,161200,8125118810,14000,14000,14000,14000,0
20230626,161100,8125118810,14000,14000,14000,14000,0
20230626,161000,8125118810,14000,14000,14000,14000,0
20230626,160900,8125118810,14000,14000,14000,14000,5335
20230626,160800,8125118810,14000,14000,14000,14000,0
20230626,160700,8125118810,14000,14000,14000,14000,0
20230626,160600,8125118810,14000,14000,14000,14000,0
20230626,160500,8125118810,14000,14000,14000,14000,0
20230626,160400,8125118810,14000,14000,14000,14000,0
20230626,160300,8125118810,14000,14000,14000,14000,0
20230626,160200,8125118810,14000,14000,14000,14000,0
20230626,160100,8125118810,14000,14000,14000,14000,0
20230626,160000,8125118810,14000,14000,14000,14000,0
20230626,155900,8125118810,14000,14000,14000,14000,0
20230626,155800,8125118810,14000,14000,14000,14000,0
20230626,155700,8125118810,14000,14000,14000,14000,0
20230626,155600,8125118810,14000,14000,14000,14000,0
20230626,155500,8125118810,14000,14000,14000,14000,0
20230626,155400,8125118810,14000,14000,14000,14000,0
20230626,155300,8125118810,14000,14000,14000,14000,0
20230626,155200,8125118810,14000,14000,14000,14000,0
20230626,155100,8125118810,14000,14000,14000,14000,0
20230626,155000,8125118810,14000,14000,14000,14000,0
20230626,154900,8125118810,14000,14000,14000,14000,0
20230626,154800,8125118810,14000,14000,14000,14000,0
20230626,154700,8125118810,14000,14000,14000,14000,0
20230626,154600,8125118810,14000,14000,14000,14000,0
20230626,154500,8125118810,14000,14000,14000,14000,0
20230626,154400,8125118810,14000,14000,14000,14000,0
20230626,154300,8125118810,14000,14000,14000,14000,0
20230626,154200,8125118810,14000,14000,14000,14000,0
20230626,154100,8125118810,14000,14000,14000,14000,0
20230626,154000,8125118810,14000,14000,14000,14000,0
20230626,153900,8125118810,14000,14000,14000,14000,5335
20230626,153800,8125118810,14000,14000,14000,14000,0
20230626,153700,8125118810,14000,14000,14000,14000,0
20230626,153600,8125118810,14000,14000,14000,14000,0
20230626,153500,8125118810,14000,14000,14000,14000,0
20230626,153400,8125118810,14000,14000,14000,14000,0
20230626,153300,8125118810,14000,14000,14000,14000,0
20230626,153200,8125118810,14000,14000,14000,14000,0
20230626,153100,8125118810,14000,14000,14000,14000,0
20230626,153000,8125118810,14000,14000,14000,14000,5335
20230626,152900,8050428810,14020,14020,14020,14020,0
20230626,152800,8050428810,14020,14020,14020,14020,0
20230626,152700,8050428810,14020,14020,14020,14020,0
20230626,152600,8050428810,14020,14020,14020,14020,0
20230626,152500,8050428810,14020,14020,14020,14020,0
20230626,152400,8050428810,14020,14020,14020,14020,0
20230626,152300,8050428810,14020,14020,14020,14020,0
20230626,152200,8050428810,14020,14020,14020,14020,0
20230626,152100,8050428810,14020,14020,14020,14020,0
20230626,152000,8050428810,14020,14020,14020,14020,0
20230626,151900,8050428810,14020,14000,14020,14000,2464
20230626,151800,8015910250,14000,14000,14010,14000,312
20230626,151700,8011540390,14000,13990,14010,13990,2749
20230626,151600,7973055890,13990,13980,14000,13980,771
20230626,151500,7962272540,13980,13980,13990,13980,679
20230626,151400,7952775960,13980,14000,14000,13980,1901
20230626,151300,7926184400,13990,14000,14000,13990,590
20230626,151200,7917930260,13990,14000,14000,13990,168
20230626,151100,7915579750,14000,13990,14000,13990,188
20230626,151000,7912949580,14000,13990,14000,13990,339
20230626,150900,7908204570,14000,13980,14000,13980,279
20230626,150800,7904302500,13980,13980,13990,13980,817
20230626,150700,7892880690,13980,13980,13980,13970,156
20230626,150600,7890701150,13970,13980,13990,13970,1481
20230626,150500,7869999090,13980,13980,13980,13970,424
20230626,150400,7864075730,13980,13960,13980,13960,908
20230626,150300,7851392420,13970,13980,13980,13960,3381
20230626,150200,7804155770,13980,13980,13980,13970,601
20230626,150100,7795753800,13970,13980,13980,13970,1130
20230626,150000,7779963010,13980,13970,13980,13970,673
20230626,145900,7770560080,13980,13980,13990,13970,5001
20230626,145800,7700679200,13980,13980,13990,13980,178
20230626,145700,7698190750,13980,14000,14000,13980,4276
20230626,145600,7638353580,14010,14000,14010,14000,622
20230626,145500,7629640420,14010,14010,14020,14000,786
20230626,145400,7618628520,14000,14000,14010,13990,3299
20230626,145300,7572436560,14000,14000,14000,13990,477
20230626,145200,7565760710,14000,14000,14000,13990,1019
20230626,145100,7551494760,14000,14000,14000,14000,427
20230626,145000,7545516760,14000,14000,14000,14000,244
20230626,144900,7542100760,14000,14000,14010,14000,281
20230626,144800,7538166750,14000,14010,14010,14000,820
20230626,144700,7526686250,14000,14000,14000,14000,182
20230626,144600,7524138250,14000,14000,14010,14000,221
20230626,144500,7521044240,14010,14000,14010,14000,277
20230626,144400,7517166150,14010,13990,14010,13980,3547
20230626,144300,7467511170,13980,14000,14000,13980,534
20230626,144200,7460045420,13980,13980,13990,13970,1089
20230626,144100,7444815590,13980,13980,13980,13970,607
20230626,144000,7436330740,13980,13990,13990,13980,190
20230626,143900,7433674520,13980,13970,13980,13970,3058
20230626,143800,7390929790,13970,13960,13970,13960,724
20230626,143700,7380818120,13960,13970,13980,13960,1334
20230626,143600,7362183340,13970,13970,13980,13970,319
20230626,143500,7357726900,13970,13970,13970,13970,405
20230626,143400,7352069050,13970,13970,13980,13970,657
20230626,143300,7342890610,13970,13970,13980,13970,659
20230626,143200,7333684280,13970,13970,13980,13970,368
20230626,143100,7328543270,13970,13970,13980,13970,925
20230626,143000,7315621010,13970,13970,13980,13970,503
20230626,142900,7308594090,13960,13970,13970,13960,2476
20230626,142800,7274009100,13980,13970,13980,13970,1729
20230626,142700,7249854770,13970,13970,13980,13970,2203
20230626,142600,7219063030,13970,13970,13980,13970,1065
20230626,142500,7204184590,13970,13980,13980,13970,7196
20230626,142400,7103655820,13980,13980,13980,13970,474
20230626,142300,7097033540,13980,13970,13980,13970,439
20230626,142200,7090899110,13970,13990,13990,13970,9860
20230626,142100,6953080290,13990,13990,13990,13980,592
20230626,142000,6944803470,13990,13990,13990,13980,341
20230626,141900,6940034200,13990,14000,14000,13980,914
20230626,141800,6927246900,14000,13990,14000,13990,341
20230626,141700,6922475370,13990,13990,13990,13980,1713
20230626,141600,6898512730,13990,13990,13990,13990,1297
20230626,141500,6880367700,13990,13990,14000,13990,386
20230626,141400,6874967540,14000,14000,14000,13990,526
20230626,141300,6867605220,14000,13990,14000,13990,227
20230626,141200,6864428860,13990,13990,13990,13990,1323
20230626,141100,6845920090,13980,13990,13990,13980,359
20230626,141000,6840898660,13980,13990,13990,13980,712
20230626,140900,6830939480,13990,13990,14000,13980,1590
20230626,140800,6808707460,13990,13990,13990,13980,303
20230626,140700,6804469470,13990,13990,14000,13980,694
20230626,140600,6794760410,13980,13990,14000,13980,2056
20230626,140500,6766014380,13990,13990,14000,13980,2693
20230626,140400,6728362420,13990,13990,14000,13980,5000
20230626,140300,6658411370,13990,14000,14000,13990,7237
20230626,140200,6557154550,14000,14020,14020,13990,15853
20230626,140100,6335179660,14020,14020,14020,14010,5472
20230626,140000,6258512300,14030,14030,14030,14020,3738
20230626,135900,6206096690,14020,14020,14020,14020,207
20230626,135800,6203194550,14030,14040,14040,14030,4817
20230626,135700,6135612030,14040,14040,14040,14030,1270
20230626,135600,6117788350,14040,14050,14050,14040,989
20230626,135500,6103902780,14040,14040,14050,14040,176
20230626,135400,6101431680,14040,14050,14050,14040,1116
20230626,135300,6085754070,14040,14050,14050,14040,270
20230626,135200,6081962070,14040,14040,14050,14040,364
20230626,135100,6076851160,14040,14040,14040,14030,376
20230626,135000,6071575140,14040,14040,14050,14030,591
20230626,134900,6063279700,14040,14040,14040,14040,419
20230626,134800,6057396940,14040,14040,14050,14030,1146
20230626,134700,6041308100,14040,14040,14050,14040,2432
20230626,134600,6007162730,14040,14050,14050,14040,3036
20230626,134500,5964507490,14050,14050,14060,14050,295
20230626,134400,5960362630,14060,14060,14060,14050,160
20230626,134300,5958113580,14050,14050,14050,14050,343
20230626,134200,5953294430,14060,14050,14060,14050,317
20230626,134100,5948840570,14050,14060,14060,14050,541
20230626,134000,5941236520,14050,14050,14060,14050,560
20230626,133900,5933368450,14060,14050,14060,14050,185
20230626,133800,5930769150,14060,14050,14060,14050,227
20230626,133700,5927579790,14050,14060,14060,14050,332
20230626,133600,5922912070,14060,14050,14060,14050,78
20230626,133500,5921816060,14050,14050,14050,14050,54
20230626,133400,5921057360,14050,14060,14060,14050,120
20230626,133300,5919370180,14050,14060,14060,14050,377
20230626,133200,5914069820,14060,14060,14060,14060,58
20230626,133100,5913254340,14060,14070,14070,14060,54
20230626,133000,5912495090,14060,14060,14070,14050,562
20230626,132900,5904596530,14050,14070,14070,14050,1851
20230626,132800,5878571410,14070,14070,14070,14070,2
20230626,132700,5878543270,14070,14070,14080,14070,568
20230626,132600,5870550550,14070,14080,14080,14070,187
20230626,132500,5867918270,14080,14090,14090,14080,176
20230626,132400,5865439930,14090,14090,14090,14090,98
20230626,132300,5864059110,14070,14090,14100,14070,519
20230626,132200,5856751120,14100,14080,14100,14070,913
20230626,132100,5843892310,14080,14090,14090,14070,1132
20230626,132000,5827951430,14080,14100,14100,14080,467
20230626,131900,5821373130,14100,14110,14110,14100,3327
20230626,131800,5774462070,14110,14130,14130,14100,14620
20230626,131700,5568283530,14120,14120,14130,14120,304
20230626,131600,5563991000,14120,14130,14130,14110,441
20230626,131500,5557763100,14120,14130,14140,14120,578
20230626,131400,5549597250,14130,14130,14140,14130,5352
20230626,131300,5473973470,14130,14140,14140,14130,107
20230626,131200,5472461480,14140,14140,14140,14130,245
20230626,131100,5468998180,14130,14130,14130,14130,0
20230626,131000,5468998180,14130,14140,14140,14130,300
20230626,130900,5464759080,14140,14140,14140,14140,191
20230626,130800,5462058340,14140,14140,14140,14140,166
20230626,130700,5459711100,14130,14130,14130,14130,5
20230626,130600,5459640450,14130,14140,14140,14130,188
20230626,130500,5456982630,14140,14140,14140,14130,310
20230626,130400,5452599460,14140,14140,14140,14140,1327
20230626,130300,5433835680,14140,14150,14150,14140,152
20230626,130200,5431685290,14140,14140,14150,14140,145
20230626,130100,5429634950,14150,14150,14150,14150,707
20230626,130000,5419630900,14150,14150,14150,14150,100
20230626,125900,5418215900,14140,14150,14150,14140,249
20230626,125800,5414693240,14150,14140,14150,14140,51
20230626,125700,5413972090,14150,14150,14150,14150,99
20230626,125600,5412571240,14140,14140,14150,14140,181
20230626,125500,5410011880,14140,14140,14140,14140,1
20230626,125400,5409997740,14140,14160,14160,14140,925
20230626,125300,5396908010,14160,14150,14160,14150,845
20230626,125200,5384946250,14150,14150,14150,14150,710
20230626,125100,5374899750,14140,14140,14150,14140,729
20230626,125000,5364586490,14140,14120,14140,14120,741
20230626,124900,5354110940,14120,14130,14130,14120,367
20230626,124800,5348928890,14130,14120,14130,14120,169
20230626,124700,5346541620,14120,14120,14120,14120,301
20230626,124600,5342291500,14120,14110,14120,14110,199
20230626,124500,5339481630,14120,14120,14130,14110,233
20230626,124400,5336191340,14120,14120,14120,14120,482
20230626,124300,5329385500,14120,14120,14120,14120,1000
20230626,124200,5315265500,14120,14120,14120,14120,111
20230626,124100,5313698180,14110,14100,14120,14100,981
20230626,124000,5299856000,14100,14110,14110,14100,14
20230626,123900,5299658470,14110,14110,14110,14110,116
20230626,123800,5298021710,14120,14110,14120,14110,134
20230626,123700,5296130960,14110,14110,14120,14110,492
20230626,123600,5289188790,14120,14120,14130,14120,246
20230626,123500,5285714880,14120,14100,14120,14100,1122
20230626,123400,5269884570,14110,14100,14110,14100,136
20230626,123300,5267966960,14100,14110,14110,14100,4262
20230626,123200,5207871410,14110,14110,14110,14100,355
20230626,123100,5202864050,14100,14110,14110,14100,441
20230626,123000,5196644980,14100,14110,14120,14100,642
20230626,122900,5187589870,14110,14110,14120,14110,2883
20230626,122800,5146910730,14120,14120,14120,14110,88
20230626,122700,5145668440,14120,14120,14120,14120,239
20230626,122600,5142293760,14120,14120,14120,14120,101
20230626,122500,5140867640,14120,14120,14130,14110,815
20230626,122400,5129353780,14120,14120,14130,14120,496
20230626,122300,5122349740,14120,14110,14120,14110,51
20230626,122200,5121630120,14110,14120,14120,14110,157
20230626,122100,5119414840,14120,14120,14120,14120,157
20230626,122000,5117198000,14120,14120,14120,14120,417
20230626,121900,5111309960,14120,14120,14120,14120,16
20230626,121800,5111084040,14130,14130,14130,14120,516
20230626,121700,5103797580,14130,14130,14130,14130,6
20230626,121600,5103712800,14120,14120,14120,14120,211
20230626,121500,5100733480,14120,14120,14130,14120,177
20230626,121400,5098233720,14120,14120,14120,14120,206
20230626,121300,5095325000,14120,14130,14130,14120,139
20230626,121200,5093361930,14130,14130,14130,14130,56
20230626,121100,5092570650,14120,14120,14120,14120,153
20230626,121000,5090410290,14120,14120,14120,14120,645
20230626,120900,5081302890,14120,14120,14120,14120,0
20230626,120800,5081302890,14120,14120,14120,14120,1
20230626,120700,5081288770,14120,14100,14120,14100,692
20230626,120600,5071524390,14100,14110,14110,14100,726
20230626,120500,5061283810,14110,14110,14120,14110,255
20230626,120400,5057685750,14110,14110,14110,14100,1320
20230626,120300,5039063290,14120,14120,14120,14110,315
20230626,120200,5034615590,14110,14130,14130,14110,1144
20230626,120100,5018470320,14130,14130,14130,14120,359
20230626,120000,5013398350,14140,14140,14140,14130,336
20230626,115900,5008649360,14140,14140,14150,14140,331
20230626,115800,5003967170,14160,14160,14160,14160,184
20230626,115700,5001361730,14130,14160,14160,14110,626
20230626,115600,4992521340,14160,14150,14160,14150,387
20230626,115500,4987043840,14150,14140,14160,14140,315
20230626,115400,4982585960,14140,14140,14160,14110,270
20230626,115300,4978773090,14140,14130,14140,14110,741
20230626,115200,4968300340,14140,14140,14140,14140,694
20230626,115100,4958487180,14140,14140,14140,14130,274
20230626,115000,4954615220,14140,14150,14160,14140,241
20230626,114900,4951206990,14160,14130,14160,14130,338
20230626,114800,4946427720,14150,14150,14150,14110,558
20230626,114700,4938539340,14150,14150,14150,14140,197
20230626,114600,4935751850,14150,14140,14150,14140,170
20230626,114500,4933347870,14140,14140,14140,14120,655
20230626,114400,4924090810,14140,14140,14150,14130,600
20230626,114300,4915610790,14150,14150,14160,14130,304
20230626,114200,4911311070,14150,14160,14160,14130,687
20230626,114100,4901601980,14130,14160,14160,14110,1407
20230626,114000,4881711960,14150,14160,14160,14150,413
20230626,113900,4875867560,14160,14160,14160,14150,315
20230626,113800,4871409810,14160,14160,14160,14150,541
20230626,113700,4863752750,14160,14160,14160,14150,285
20230626,113600,4859717360,14160,14160,14160,14150,271
20230626,113500,4855882400,14160,14160,14160,14160,796
20230626,113400,4844611040,14160,14160,14160,14160,272
20230626,113300,4840759520,14160,14160,14160,14150,284
20230626,113200,4836740650,14160,14160,14160,14160,200
20230626,113100,4833908650,14160,14160,14160,14150,266
20230626,113000,4830142100,14160,14140,14160,14130,811
20230626,112900,4818667240,14160,14150,14160,14150,1254
20230626,112800,4800923020,14150,14150,14150,14140,714
20230626,112700,4790820060,14150,14150,14150,14140,267
20230626,112600,4787044420,14150,14150,14150,14150,288
20230626,112500,4782969220,14150,14150,14150,14150,218
20230626,112400,4779884520,14150,14150,14150,14140,301
20230626,112300,4775627880,14150,14150,14150,14140,216
20230626,112200,4772571570,14150,14150,14160,14150,1482
20230626,112100,4751601220,14150,14160,14160,14140,479
20230626,112000,4744824520,14160,14160,14160,14160,191
20230626,111900,4742119960,14160,14170,14170,14160,400
20230626,111800,4736454200,14170,14170,14170,14160,371
20230626,111700,4731200010,14170,14170,14170,14160,202
20230626,111600,4728337780,14170,14160,14170,14150,325
20230626,111500,4723735010,14170,14160,14170,14150,3513
20230626,111400,4674003220,14150,14150,14160,14150,270
20230626,111300,4670180520,14140,14150,14160,14140,625
20230626,111200,4661337070,14140,14150,14150,14130,468
20230626,111100,4654719860,14150,14140,14150,14140,251
20230626,111000,4651168510,14150,14150,14150,14150,192
20230626,110900,4648451710,14150,14150,14160,14140,591
20230626,110800,4640093800,14150,14150,14150,14140,563
20230626,110700,4632130020,14150,14150,14150,14140,1032
20230626,110600,4617527320,14140,14150,14150,14140,145
20230626,110500,4615476750,14150,14140,14150,14140,603
20230626,110400,4606947950,14150,14140,14150,14140,209
20230626,110300,4603990640,14150,14150,14150,14140,320
20230626,110200,4599465510,14150,14150,14150,14140,477
20230626,110100,4592718340,14150,14150,14150,14150,1206
20230626,110000,4575653440,14150,14150,14150,14140,1238
20230626,105900,4558147810,14150,14140,14150,14140,193
20230626,105800,4555416910,14150,14160,14160,14150,272
20230626,105700,4551567090,14140,14160,14160,14130,2478
20230626,105600,4516519100,14150,14140,14150,14140,916
20230626,105500,4503560610,14140,14140,14150,14140,374
20230626,105400,4498271460,14150,14130,14150,14120,762
20230626,105300,4487500290,14130,14130,14140,14130,602
20230626,105200,4478992270,14140,14120,14140,14110,484
20230626,105100,4472155820,14130,14140,14140,14110,445
20230626,105000,4465871410,14140,14140,14150,14130,523
20230626,104900,4458476000,14140,14120,14140,14110,786
20230626,104800,4447376320,14120,14150,14150,14120,748
20230626,104700,4436804690,14140,14100,14150,14100,1867
20230626,104600,4410437390,14100,14090,14100,14070,860
20230626,104500,4398317700,14080,14100,14110,14080,3316
20230626,104400,4351563090,14120,14080,14120,14080,4718
20230626,104300,4285046950,14090,14090,14100,14070,1972
20230626,104200,4257264230,14090,14080,14090,14080,2023
20230626,104100,4228765360,14080,14080,14080,14080,103
20230626,104000,4227315120,14080,14070,14090,14070,2651
20230626,103900,4189996090,14070,14070,14070,14060,1261
20230626,103800,4172256070,14060,14050,14060,14050,465
20230626,103700,4165718660,14050,14050,14050,14050,513
20230626,103600,4158511010,14040,14050,14050,14040,457
20230626,103500,4152093010,14050,14050,14060,14050,71
20230626,103400,4151095350,14050,14050,14070,14050,1330
20230626,103300,4132390020,14060,14050,14060,14040,765
20230626,103200,4121645750,14050,14040,14050,14040,417
20230626,103100,4115787970,14050,14050,14050,14040,32
20230626,103000,4115338470,14050,14050,14050,14030,708
20230626,102900,4105399780,14050,14050,14050,14050,121
20230626,102800,4103699730,14050,14060,14060,14050,478
20230626,102700,4096983820,14050,14060,14070,14050,1605
20230626,102600,4074424580,14060,14050,14060,14050,364
20230626,102500,4069306750,14050,14050,14060,14050,310
20230626,102400,4064951120,14060,14060,14060,14030,2994
20230626,102300,4022891240,14060,14050,14060,14050,1070
20230626,102200,4007857540,14050,14040,14050,14040,157
20230626,102100,4005653150,14040,14050,14050,14040,1307
20230626,102000,3987301850,14040,14030,14050,14030,3955
20230626,101900,3931798910,14030,14030,14030,14030,215
20230626,101800,3928782460,14020,14020,14020,14020,1004
20230626,101700,3914706380,14030,14030,14030,14020,402
20230626,101600,3909066520,14030,14030,14030,14030,554
20230626,101500,3901293900,14030,14050,14050,14030,3016
20230626,101400,3858960220,14040,14040,14050,14040,1004
20230626,101300,3844864050,14040,14050,14050,14040,173
20230626,101200,3842433700,14050,14050,14050,14040,973
20230626,101100,3828768040,14050,14050,14050,14050,676
20230626,101000,3819270240,14050,14030,14050,14030,1048
20230626,100900,3804557210,14030,14030,14040,14020,1816
20230626,100800,3779090180,14030,14030,14030,14020,1902
20230626,100700,3752405930,14020,14030,14040,14020,140
20230626,100600,3750441660,14030,14050,14050,14030,2263
20230626,100500,3718691420,14050,14040,14050,14030,964
20230626,100400,3705158260,14030,14060,14060,14030,103
20230626,100300,3703713100,14060,14010,14060,14000,7752
20230626,100200,3595039930,14010,14010,14020,14000,1833
20230626,100100,3569370210,14010,14010,14010,14010,436
20230626,100000,3563261850,14010,14010,14020,14000,2312
20230626,095900,3530880940,14010,14010,14010,14000,2782
20230626,095800,3491906520,14010,14030,14030,14000,30995
20230626,095700,3057828230,14030,14040,14050,14020,4851
20230626,095600,2989773270,14040,14040,14040,14030,859
20230626,095500,2977712920,14040,14040,14050,14030,2856
20230626,095400,2937609100,14040,14060,14070,14040,6316
20230626,095300,2848856910,14060,14070,14070,14050,2056
20230626,095200,2819945830,14080,14080,14080,14060,1528
20230626,095100,2798444280,14060,14090,14090,14040,4857
20230626,095000,2730189900,14090,14090,14090,14080,604
20230626,094900,2721682440,14090,14050,14100,14050,7814
20230626,094800,2611668980,14050,14070,14070,14050,5427
20230626,094700,2535409870,14060,14070,14080,14060,1714
20230626,094600,2511299410,14070,14060,14070,14050,950
20230626,094500,2497941330,14060,14070,14070,14050,4967
20230626,094400,2428118690,14070,14060,14070,14060,5735
20230626,094300,2347484490,14060,14060,14070,14050,1205
20230626,094200,2330543540,14070,14070,14080,14060,5495
20230626,094100,2253255160,14080,14080,14090,14060,3816
20230626,094000,2199556980,14090,14080,14090,14080,3836
20230626,093900,2145539930,14070,14080,14100,14070,4565
20230626,093800,2081267680,14080,14100,14110,14080,7837
20230626,093700,1970806490,14100,14120,14120,14100,4952
20230626,093600,1900936410,14110,14140,14140,14110,6488
20230626,093500,1809317770,14130,14150,14150,14130,5845
20230626,093400,1726702880,14150,14140,14160,14140,991
20230626,093300,1712686510,14130,14200,14210,14130,22101
20230626,093200,1399694070,14200,14200,14200,14180,2035
20230626,093100,1370816950,14200,14210,14210,14200,1105
20230626,093000,1355125760,14200,14200,14210,14200,416
20230626,092900,1349218260,14200,14200,14210,14200,1092
20230626,092800,1333709860,14200,14210,14210,14200,823
20230626,092700,1322022500,14210,14210,14210,14200,137
20230626,092600,1320076590,14210,14210,14210,14200,1082
20230626,092500,1304706370,14210,14210,14210,14200,1036
20230626,092400,1289987680,14210,14200,14220,14200,1506
20230626,092300,1268595990,14190,14200,14200,14180,1969
20230626,092200,1240665220,14200,14200,14200,14180,3103
20230626,092100,1196629670,14220,14210,14220,14190,2268
20230626,092000,1164416860,14210,14210,14210,14200,1222
20230626,091900,1147058830,14220,14220,14230,14220,670
20230626,091800,1137529230,14220,14210,14230,14210,841
20230626,091700,1125566940,14220,14220,14220,14210,575
20230626,091600,1117390610,14220,14180,14220,14160,6498
20230626,091500,1025236440,14170,14150,14190,14150,4678
20230626,091400,958991250,14150,14200,14200,14150,12279
20230626,091300,784843590,14200,14210,14210,14200,10250
20230626,091200,639290990,14210,14230,14230,14200,6193
20230626,091100,551272530,14230,14230,14230,14210,1046
20230626,091000,536393720,14220,14250,14250,14220,9101
20230626,090900,406868720,14240,14280,14280,14240,2343
20230626,090800,373478060,14280,14260,14280,14250,1269
20230626,090700,355380330,14250,14260,14260,14230,6019
20230626,090600,269637360,14260,14290,14290,14260,2574
20230626,090500,232897220,14290,14290,14300,14280,1401
20230626,090400,212884100,14300,14340,14340,14280,3427
20230626,090300,163842460,14350,14350,14390,14340,2530
20230626,090200,127506430,14350,14380,14390,14350,3057
20230626,090100,83594810,14370,14450,14450,14360,3454
20230626,090000,33867660,14450,14390,14470,14390,2351