KissMeData/246710/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,202500,2618702060,13450,13450,13450,13450,1987
20230626,202400,2618702060,13450,13450,13450,13450,0
20230626,202300,2618702060,13450,13450,13450,13450,0
20230626,202200,2618702060,13450,13450,13450,13450,0
20230626,202100,2618702060,13450,13450,13450,13450,0
20230626,202000,2618702060,13450,13450,13450,13450,0
20230626,201900,2618702060,13450,13450,13450,13450,0
20230626,201800,2618702060,13450,13450,13450,13450,0
20230626,201700,2618702060,13450,13450,13450,13450,0
20230626,201600,2618702060,13450,13450,13450,13450,0
20230626,201500,2618702060,13450,13450,13450,13450,0
20230626,201400,2618702060,13450,13450,13450,13450,0
20230626,201300,2618702060,13450,13450,13450,13450,0
20230626,201200,2618702060,13450,13450,13450,13450,0
20230626,201100,2618702060,13450,13450,13450,13450,0
20230626,201000,2618702060,13450,13450,13450,13450,0
20230626,200900,2618702060,13450,13450,13450,13450,0
20230626,200800,2618702060,13450,13450,13450,13450,0
20230626,200700,2618702060,13450,13450,13450,13450,0
20230626,200600,2618702060,13450,13450,13450,13450,0
20230626,200500,2618702060,13450,13450,13450,13450,0
20230626,200400,2618702060,13450,13450,13450,13450,0
20230626,200300,2618702060,13450,13450,13450,13450,0
20230626,200200,2618702060,13450,13450,13450,13450,0
20230626,200100,2618702060,13450,13450,13450,13450,0
20230626,200000,2618702060,13450,13450,13450,13450,0
20230626,195900,2618702060,13450,13450,13450,13450,0
20230626,195800,2618702060,13450,13450,13450,13450,0
20230626,195700,2618702060,13450,13450,13450,13450,0
20230626,195600,2618702060,13450,13450,13450,13450,0
20230626,195500,2618702060,13450,13450,13450,13450,1987
20230626,195400,2618702060,13450,13450,13450,13450,0
20230626,195300,2618702060,13450,13450,13450,13450,0
20230626,195200,2618702060,13450,13450,13450,13450,0
20230626,195100,2618702060,13450,13450,13450,13450,0
20230626,195000,2618702060,13450,13450,13450,13450,0
20230626,194900,2618702060,13450,13450,13450,13450,0
20230626,194800,2618702060,13450,13450,13450,13450,0
20230626,194700,2618702060,13450,13450,13450,13450,0
20230626,194600,2618702060,13450,13450,13450,13450,0
20230626,194500,2618702060,13450,13450,13450,13450,0
20230626,194400,2618702060,13450,13450,13450,13450,0
20230626,194300,2618702060,13450,13450,13450,13450,0
20230626,194200,2618702060,13450,13450,13450,13450,0
20230626,194100,2618702060,13450,13450,13450,13450,0
20230626,194000,2618702060,13450,13450,13450,13450,0
20230626,193900,2618702060,13450,13450,13450,13450,0
20230626,193800,2618702060,13450,13450,13450,13450,0
20230626,193700,2618702060,13450,13450,13450,13450,0
20230626,193600,2618702060,13450,13450,13450,13450,0
20230626,193500,2618702060,13450,13450,13450,13450,0
20230626,193400,2618702060,13450,13450,13450,13450,0
20230626,193300,2618702060,13450,13450,13450,13450,0
20230626,193200,2618702060,13450,13450,13450,13450,0
20230626,193100,2618702060,13450,13450,13450,13450,0
20230626,193000,2618702060,13450,13450,13450,13450,0
20230626,192900,2618702060,13450,13450,13450,13450,0
20230626,192800,2618702060,13450,13450,13450,13450,0
20230626,192700,2618702060,13450,13450,13450,13450,0
20230626,192600,2618702060,13450,13450,13450,13450,0
20230626,192500,2618702060,13450,13450,13450,13450,1987
20230626,192400,2618702060,13450,13450,13450,13450,0
20230626,192300,2618702060,13450,13450,13450,13450,0
20230626,192200,2618702060,13450,13450,13450,13450,0
20230626,192100,2618702060,13450,13450,13450,13450,0
20230626,192000,2618702060,13450,13450,13450,13450,0
20230626,191900,2618702060,13450,13450,13450,13450,0
20230626,191800,2618702060,13450,13450,13450,13450,0
20230626,191700,2618702060,13450,13450,13450,13450,0
20230626,191600,2618702060,13450,13450,13450,13450,0
20230626,191500,2618702060,13450,13450,13450,13450,0
20230626,191400,2618702060,13450,13450,13450,13450,0
20230626,191300,2618702060,13450,13450,13450,13450,0
20230626,191200,2618702060,13450,13450,13450,13450,0
20230626,191100,2618702060,13450,13450,13450,13450,0
20230626,191000,2618702060,13450,13450,13450,13450,0
20230626,190900,2618702060,13450,13450,13450,13450,0
20230626,190800,2618702060,13450,13450,13450,13450,0
20230626,190700,2618702060,13450,13450,13450,13450,0
20230626,190600,2618702060,13450,13450,13450,13450,0
20230626,190500,2618702060,13450,13450,13450,13450,0
20230626,190400,2618702060,13450,13450,13450,13450,0
20230626,190300,2618702060,13450,13450,13450,13450,0
20230626,190200,2618702060,13450,13450,13450,13450,0
20230626,190100,2618702060,13450,13450,13450,13450,0
20230626,190000,2618702060,13450,13450,13450,13450,0
20230626,185900,2618702060,13450,13450,13450,13450,0
20230626,185800,2618702060,13450,13450,13450,13450,0
20230626,185700,2618702060,13450,13450,13450,13450,0
20230626,185600,2618702060,13450,13450,13450,13450,0
20230626,185500,2618702060,13450,13450,13450,13450,1987
20230626,185400,2618702060,13450,13450,13450,13450,0
20230626,185300,2618702060,13450,13450,13450,13450,0
20230626,185200,2618702060,13450,13450,13450,13450,0
20230626,185100,2618702060,13450,13450,13450,13450,0
20230626,185000,2618702060,13450,13450,13450,13450,0
20230626,184900,2618702060,13450,13450,13450,13450,0
20230626,184800,2618702060,13450,13450,13450,13450,0
20230626,184700,2618702060,13450,13450,13450,13450,0
20230626,184600,2618702060,13450,13450,13450,13450,0
20230626,184500,2618702060,13450,13450,13450,13450,0
20230626,184400,2618702060,13450,13450,13450,13450,0
20230626,184300,2618702060,13450,13450,13450,13450,0
20230626,184200,2618702060,13450,13450,13450,13450,0
20230626,184100,2618702060,13450,13450,13450,13450,0
20230626,184000,2618702060,13450,13450,13450,13450,0
20230626,183900,2618702060,13450,13450,13450,13450,0
20230626,183800,2618702060,13450,13450,13450,13450,0
20230626,183700,2618702060,13450,13450,13450,13450,0
20230626,183600,2618702060,13450,13450,13450,13450,0
20230626,183500,2618702060,13450,13450,13450,13450,0
20230626,183400,2618702060,13450,13450,13450,13450,0
20230626,183300,2618702060,13450,13450,13450,13450,0
20230626,183200,2618702060,13450,13450,13450,13450,0
20230626,183100,2618702060,13450,13450,13450,13450,0
20230626,183000,2618702060,13450,13450,13450,13450,0
20230626,182900,2618702060,13450,13450,13450,13450,0
20230626,182800,2618702060,13450,13450,13450,13450,0
20230626,182700,2618702060,13450,13450,13450,13450,0
20230626,182600,2618702060,13450,13450,13450,13450,0
20230626,182500,2618702060,13450,13450,13450,13450,1987
20230626,182400,2618702060,13450,13450,13450,13450,0
20230626,182300,2618702060,13450,13450,13450,13450,0
20230626,182200,2618702060,13450,13450,13450,13450,0
20230626,182100,2618702060,13450,13450,13450,13450,0
20230626,182000,2618702060,13450,13450,13450,13450,0
20230626,181900,2618702060,13450,13450,13450,13450,0
20230626,181800,2618702060,13450,13450,13450,13450,0
20230626,181700,2618702060,13450,13450,13450,13450,0
20230626,181600,2618702060,13450,13450,13450,13450,0
20230626,181500,2618702060,13450,13450,13450,13450,0
20230626,181400,2618702060,13450,13450,13450,13450,0
20230626,181300,2618702060,13450,13450,13450,13450,0
20230626,181200,2618702060,13450,13450,13450,13450,0
20230626,181100,2618702060,13450,13450,13450,13450,0
20230626,181000,2618702060,13450,13450,13450,13450,0
20230626,180900,2618702060,13450,13450,13450,13450,0
20230626,180800,2618702060,13450,13450,13450,13450,0
20230626,180700,2618702060,13450,13450,13450,13450,0
20230626,180600,2618702060,13450,13450,13450,13450,0
20230626,180500,2618702060,13450,13450,13450,13450,0
20230626,180400,2618702060,13450,13450,13450,13450,0
20230626,180300,2618702060,13450,13450,13450,13450,0
20230626,180200,2618702060,13450,13450,13450,13450,0
20230626,180100,2618702060,13450,13450,13450,13450,0
20230626,180000,2618702060,13450,13450,13450,13450,0
20230626,175900,2618702060,13450,13450,13450,13450,0
20230626,175800,2618702060,13450,13450,13450,13450,0
20230626,175700,2618702060,13450,13450,13450,13450,0
20230626,175600,2618702060,13450,13450,13450,13450,0
20230626,175500,2618702060,13450,13450,13450,13450,1987
20230626,175400,2618702060,13450,13450,13450,13450,0
20230626,175300,2618702060,13450,13450,13450,13450,0
20230626,175200,2618702060,13450,13450,13450,13450,0
20230626,175100,2618702060,13450,13450,13450,13450,0
20230626,175000,2618702060,13450,13450,13450,13450,0
20230626,174900,2618702060,13450,13450,13450,13450,0
20230626,174800,2618702060,13450,13450,13450,13450,0
20230626,174700,2618702060,13450,13450,13450,13450,0
20230626,174600,2618702060,13450,13450,13450,13450,0
20230626,174500,2618702060,13450,13450,13450,13450,0
20230626,174400,2618702060,13450,13450,13450,13450,0
20230626,174300,2618702060,13450,13450,13450,13450,0
20230626,174200,2618702060,13450,13450,13450,13450,0
20230626,174100,2618702060,13450,13450,13450,13450,0
20230626,174000,2618702060,13450,13450,13450,13450,0
20230626,173900,2618702060,13450,13450,13450,13450,0
20230626,173800,2618702060,13450,13450,13450,13450,0
20230626,173700,2618702060,13450,13450,13450,13450,0
20230626,173600,2618702060,13450,13450,13450,13450,0
20230626,173500,2618702060,13450,13450,13450,13450,0
20230626,173400,2618702060,13450,13450,13450,13450,0
20230626,173300,2618702060,13450,13450,13450,13450,0
20230626,173200,2618702060,13450,13450,13450,13450,0
20230626,173100,2618702060,13450,13450,13450,13450,0
20230626,173000,2618702060,13450,13450,13450,13450,0
20230626,172900,2618702060,13450,13450,13450,13450,0
20230626,172800,2618702060,13450,13450,13450,13450,0
20230626,172700,2618702060,13450,13450,13450,13450,0
20230626,172600,2618702060,13450,13450,13450,13450,0
20230626,172500,2618702060,13450,13450,13450,13450,1987
20230626,172400,2618702060,13450,13450,13450,13450,0
20230626,172300,2618702060,13450,13450,13450,13450,0
20230626,172200,2618702060,13450,13450,13450,13450,0
20230626,172100,2618702060,13450,13450,13450,13450,0
20230626,172000,2618702060,13450,13450,13450,13450,0
20230626,171900,2618702060,13450,13450,13450,13450,0
20230626,171800,2618702060,13450,13450,13450,13450,0
20230626,171700,2618702060,13450,13450,13450,13450,0
20230626,171600,2618702060,13450,13450,13450,13450,0
20230626,171500,2618702060,13450,13450,13450,13450,0
20230626,171400,2618702060,13450,13450,13450,13450,0
20230626,171300,2618702060,13450,13450,13450,13450,0
20230626,171200,2618702060,13450,13450,13450,13450,0
20230626,171100,2618702060,13450,13450,13450,13450,0
20230626,171000,2618702060,13450,13450,13450,13450,0
20230626,170900,2618702060,13450,13450,13450,13450,0
20230626,170800,2618702060,13450,13450,13450,13450,0
20230626,170700,2618702060,13450,13450,13450,13450,0
20230626,170600,2618702060,13450,13450,13450,13450,0
20230626,170500,2618702060,13450,13450,13450,13450,0
20230626,170400,2618702060,13450,13450,13450,13450,0
20230626,170300,2618702060,13450,13450,13450,13450,0
20230626,170200,2618702060,13450,13450,13450,13450,0
20230626,170100,2618702060,13450,13450,13450,13450,0
20230626,170000,2618702060,13450,13450,13450,13450,0
20230626,165900,2618702060,13450,13450,13450,13450,0
20230626,165800,2618702060,13450,13450,13450,13450,0
20230626,165700,2618702060,13450,13450,13450,13450,0
20230626,165600,2618702060,13450,13450,13450,13450,0
20230626,165500,2618702060,13450,13450,13450,13450,1987
20230626,165400,2618702060,13450,13450,13450,13450,0
20230626,165300,2618702060,13450,13450,13450,13450,0
20230626,165200,2618702060,13450,13450,13450,13450,0
20230626,165100,2618702060,13450,13450,13450,13450,0
20230626,165000,2618702060,13450,13450,13450,13450,0
20230626,164900,2618702060,13450,13450,13450,13450,0
20230626,164800,2618702060,13450,13450,13450,13450,0
20230626,164700,2618702060,13450,13450,13450,13450,0
20230626,164600,2618702060,13450,13450,13450,13450,0
20230626,164500,2618702060,13450,13450,13450,13450,0
20230626,164400,2618702060,13450,13450,13450,13450,0
20230626,164300,2618702060,13450,13450,13450,13450,0
20230626,164200,2618702060,13450,13450,13450,13450,0
20230626,164100,2618702060,13450,13450,13450,13450,0
20230626,164000,2618702060,13450,13450,13450,13450,0
20230626,163900,2618702060,13450,13450,13450,13450,0
20230626,163800,2618702060,13450,13450,13450,13450,0
20230626,163700,2618702060,13450,13450,13450,13450,0
20230626,163600,2618702060,13450,13450,13450,13450,0
20230626,163500,2618702060,13450,13450,13450,13450,0
20230626,163400,2618702060,13450,13450,13450,13450,0
20230626,163300,2618702060,13450,13450,13450,13450,0
20230626,163200,2618702060,13450,13450,13450,13450,0
20230626,163100,2618702060,13450,13450,13450,13450,0
20230626,163000,2618702060,13450,13450,13450,13450,0
20230626,162900,2618702060,13450,13450,13450,13450,0
20230626,162800,2618702060,13450,13450,13450,13450,0
20230626,162700,2618702060,13450,13450,13450,13450,0
20230626,162600,2618702060,13450,13450,13450,13450,0
20230626,162500,2618702060,13450,13450,13450,13450,1987
20230626,162400,2618702060,13450,13450,13450,13450,0
20230626,162300,2618702060,13450,13450,13450,13450,0
20230626,162200,2618702060,13450,13450,13450,13450,0
20230626,162100,2618702060,13450,13450,13450,13450,0
20230626,162000,2618702060,13450,13450,13450,13450,0
20230626,161900,2618702060,13450,13450,13450,13450,0
20230626,161800,2618702060,13450,13450,13450,13450,0
20230626,161700,2618702060,13450,13450,13450,13450,0
20230626,161600,2618702060,13450,13450,13450,13450,0
20230626,161500,2618702060,13450,13450,13450,13450,0
20230626,161400,2618702060,13450,13450,13450,13450,0
20230626,161300,2618702060,13450,13450,13450,13450,0
20230626,161200,2618702060,13450,13450,13450,13450,0
20230626,161100,2618702060,13450,13450,13450,13450,0
20230626,161000,2618702060,13450,13450,13450,13450,0
20230626,160900,2618702060,13450,13450,13450,13450,0
20230626,160800,2618702060,13450,13450,13450,13450,0
20230626,160700,2618702060,13450,13450,13450,13450,0
20230626,160600,2618702060,13450,13450,13450,13450,0
20230626,160500,2618702060,13450,13450,13450,13450,0
20230626,160400,2618702060,13450,13450,13450,13450,0
20230626,160300,2618702060,13450,13450,13450,13450,0
20230626,160200,2618702060,13450,13450,13450,13450,0
20230626,160100,2618702060,13450,13450,13450,13450,0
20230626,160000,2618702060,13450,13450,13450,13450,0
20230626,155900,2618702060,13450,13450,13450,13450,0
20230626,155800,2618702060,13450,13450,13450,13450,0
20230626,155700,2618702060,13450,13450,13450,13450,0
20230626,155600,2618702060,13450,13450,13450,13450,0
20230626,155500,2618702060,13450,13450,13450,13450,1987
20230626,155400,2618702060,13450,13450,13450,13450,0
20230626,155300,2618702060,13450,13450,13450,13450,0
20230626,155200,2618702060,13450,13450,13450,13450,0
20230626,155100,2618702060,13450,13450,13450,13450,0
20230626,155000,2618702060,13450,13450,13450,13450,0
20230626,154900,2618702060,13450,13450,13450,13450,0
20230626,154800,2618702060,13450,13450,13450,13450,0
20230626,154700,2618702060,13450,13450,13450,13450,0
20230626,154600,2618702060,13450,13450,13450,13450,0
20230626,154500,2618702060,13450,13450,13450,13450,0
20230626,154400,2618702060,13450,13450,13450,13450,0
20230626,154300,2618702060,13450,13450,13450,13450,0
20230626,154200,2618702060,13450,13450,13450,13450,0
20230626,154100,2618702060,13450,13450,13450,13450,0
20230626,154000,2618702060,13450,13450,13450,13450,0
20230626,153900,2618702060,13450,13450,13450,13450,0
20230626,153800,2618702060,13450,13450,13450,13450,0
20230626,153700,2618702060,13450,13450,13450,13450,0
20230626,153600,2618702060,13450,13450,13450,13450,0
20230626,153500,2618702060,13450,13450,13450,13450,0
20230626,153400,2618702060,13450,13450,13450,13450,0
20230626,153300,2618702060,13450,13450,13450,13450,0
20230626,153200,2618702060,13450,13450,13450,13450,0
20230626,153100,2618702060,13450,13450,13450,13450,0
20230626,153000,2618702060,13450,13450,13450,13450,1987
20230626,152900,2591976910,13430,13430,13430,13430,0
20230626,152800,2591976910,13430,13430,13430,13430,0
20230626,152700,2591976910,13430,13430,13430,13430,0
20230626,152600,2591976910,13430,13430,13430,13430,0
20230626,152500,2591976910,13430,13430,13430,13430,0
20230626,152400,2591976910,13430,13430,13430,13430,0
20230626,152300,2591976910,13430,13430,13430,13430,0
20230626,152200,2591976910,13430,13430,13430,13430,0
20230626,152100,2591976910,13430,13430,13430,13430,0
20230626,152000,2591976910,13430,13430,13430,13430,0
20230626,151900,2591976910,13430,13430,13440,13410,109
20230626,151800,2590513570,13440,13430,13440,13420,13
20230626,151700,2590339040,13400,13400,13400,13400,10
20230626,151600,2590205040,13400,13390,13400,13390,151
20230626,151500,2588182140,13390,13390,13390,13390,0
20230626,151400,2588182140,13390,13390,13390,13370,105
20230626,151300,2586777500,13390,13390,13400,13370,172
20230626,151200,2584473530,13440,13400,13440,13400,7
20230626,151100,2584379540,13440,13420,13440,13420,2
20230626,151000,2584352680,13360,13420,13430,13360,409
20230626,150900,2578875650,13420,13410,13420,13410,15
20230626,150800,2578674450,13410,13410,13410,13410,2
20230626,150700,2578647630,13400,13400,13400,13400,62
20230626,150600,2577816830,13380,13390,13390,13360,353
20230626,150500,2573099220,13390,13390,13390,13390,9
20230626,150400,2572978710,13390,13390,13390,13390,0
20230626,150300,2572978710,13390,13390,13390,13390,1
20230626,150200,2572965320,13400,13360,13400,13350,1300
20230626,150100,2555589850,13360,13380,13380,13360,208
20230626,150000,2552807890,13390,13390,13390,13390,0
20230626,145900,2552807890,13390,13390,13390,13390,27
20230626,145800,2552446360,13390,13410,13410,13350,2004
20230626,145700,2525671070,13380,13410,13410,13380,25
20230626,145600,2525336260,13390,13400,13410,13370,3143
20230626,145500,2483286650,13400,13430,13430,13400,739
20230626,145400,2473379450,13420,13420,13420,13420,3
20230626,145300,2473339190,13410,13420,13420,13410,128
20230626,145200,2471622500,13420,13420,13420,13420,321
20230626,145100,2467314680,13450,13450,13450,13450,1
20230626,145000,2467301230,13430,13440,13440,13430,80
20230626,144900,2466226530,13440,13450,13450,13440,40
20230626,144800,2465688830,13440,13430,13440,13420,340
20230626,144700,2461123030,13440,13440,13440,13430,64
20230626,144600,2460263170,13440,13440,13440,13440,98
20230626,144500,2458946050,13440,13430,13440,13420,197
20230626,144400,2456300400,13430,13430,13430,13430,169
20230626,144300,2454030730,13450,13450,13450,13450,24
20230626,144200,2453707930,13450,13460,13460,13450,84
20230626,144100,2452578060,13460,13460,13460,13460,54
20230626,144000,2451851220,13460,13440,13460,13440,168
20230626,143900,2449592140,13430,13440,13440,13430,137
20230626,143800,2447752130,13440,13440,13440,13440,0
20230626,143700,2447752130,13440,13430,13440,13430,121
20230626,143600,2446126000,13430,13450,13450,13400,716
20230626,143500,2436517590,13460,13460,13460,13460,0
20230626,143400,2436517590,13460,13460,13460,13460,0
20230626,143300,2436517590,13460,13470,13470,13460,492
20230626,143200,2429890850,13500,13480,13500,13480,413
20230626,143100,2424323470,13480,13490,13490,13430,2570
20230626,143000,2389786520,13490,13480,13490,13480,18
20230626,142900,2389543720,13480,13500,13500,13480,380
20230626,142800,2384419000,13500,13500,13500,13500,5
20230626,142700,2384351500,13500,13500,13500,13500,5
20230626,142600,2384284000,13510,13500,13510,13500,228
20230626,142500,2381205660,13490,13480,13490,13480,12
20230626,142400,2381043830,13480,13490,13490,13480,150
20230626,142300,2379020780,13500,13500,13500,13500,0
20230626,142200,2379020780,13500,13500,13500,13500,0
20230626,142100,2379020780,13500,13500,13500,13500,0
20230626,142000,2379020780,13500,13500,13500,13500,11
20230626,141900,2378872280,13500,13500,13500,13500,0
20230626,141800,2378872280,13500,13510,13510,13500,126
20230626,141700,2377171020,13510,13510,13510,13510,0
20230626,141600,2377171020,13510,13510,13510,13510,0
20230626,141500,2377171020,13510,13510,13510,13510,405
20230626,141400,2371699470,13550,13540,13550,13540,4
20230626,141300,2371645280,13540,13540,13540,13540,0
20230626,141200,2371645280,13540,13540,13540,13540,5
20230626,141100,2371577580,13530,13530,13530,13530,1
20230626,141000,2371564050,13530,13530,13530,13530,9
20230626,140900,2371442280,13530,13500,13530,13500,456
20230626,140800,2365280030,13500,13500,13500,13500,4
20230626,140700,2365226030,13500,13500,13500,13500,0
20230626,140600,2365226030,13500,13500,13500,13500,11
20230626,140500,2365077530,13500,13500,13500,13500,13
20230626,140400,2364902030,13500,13500,13500,13500,6
20230626,140300,2364821030,13500,13500,13500,13500,0
20230626,140200,2364821030,13500,13500,13500,13490,341
20230626,140100,2360217650,13520,13500,13520,13500,223
20230626,140000,2357206790,13500,13510,13510,13500,1565
20230626,135900,2336071600,13530,13490,13530,13490,586
20230626,135800,2328144380,13500,13500,13500,13500,5
20230626,135700,2328076880,13520,13590,13590,13500,4106
20230626,135600,2272511260,13580,13580,13580,13580,37
20230626,135500,2272008800,13580,13580,13580,13580,5
20230626,135400,2271940900,13590,13590,13590,13590,19
20230626,135300,2271682690,13590,13590,13590,13590,15
20230626,135200,2271478840,13600,13600,13600,13600,300
20230626,135100,2267398840,13610,13600,13610,13580,27
20230626,135000,2267031710,13600,13570,13600,13560,67
20230626,134900,2266121300,13570,13560,13570,13560,30
20230626,134800,2265714300,13560,13560,13560,13560,0
20230626,134700,2265714300,13560,13570,13570,13560,7
20230626,134600,2265619370,13560,13560,13560,13560,5
20230626,134500,2265551570,13590,13570,13590,13570,6
20230626,134400,2265470130,13610,13590,13610,13590,599
20230626,134300,2257318270,13550,13600,13610,13550,455
20230626,134200,2251126580,13600,13500,13600,13500,410
20230626,134100,2245562890,13540,13530,13540,13530,105
20230626,134000,2244141240,13490,13530,13540,13480,479
20230626,133900,2237679200,13500,13500,13540,13500,486
20230626,133800,2231103940,13500,13530,13530,13500,738
20230626,133700,2221128090,13540,13550,13550,13540,78
20230626,133600,2220071910,13560,13570,13570,13560,7
20230626,133500,2219976950,13580,13570,13580,13570,309
20230626,133400,2215780820,13580,13580,13580,13580,3
20230626,133300,2215740080,13590,13590,13590,13590,1
20230626,133200,2215726490,13590,13600,13600,13590,5
20230626,133100,2215658530,13600,13610,13610,13600,304
20230626,133000,2211521110,13610,13610,13610,13610,31
20230626,132900,2211099200,13610,13620,13620,13610,20
20230626,132800,2210826990,13630,13650,13650,13630,241
20230626,132700,2207539130,13650,13680,13680,13650,106
20230626,132600,2206089200,13680,13680,13690,13650,701
20230626,132500,2196515980,13680,13680,13700,13680,66
20230626,132400,2195612170,13700,13670,13700,13650,584
20230626,132300,2187621040,13690,13670,13690,13630,350
20230626,132200,2182834870,13660,13650,13660,13640,640
20230626,132100,2174092970,13640,13620,13660,13620,2292
20230626,132000,2142793530,13640,13640,13640,13620,314
20230626,131900,2138511120,13630,13610,13630,13610,528
20230626,131800,2131314890,13630,13620,13630,13610,204
20230626,131700,2128536680,13620,13560,13620,13560,437
20230626,131600,2122595960,13560,13540,13560,13540,274
20230626,131500,2118882710,13540,13530,13540,13530,19
20230626,131400,2118625550,13530,13530,13530,13530,15
20230626,131300,2118422600,13530,13540,13540,13530,16
20230626,131200,2118206060,13530,13520,13530,13520,1913
20230626,131100,2092323290,13530,13520,13530,13520,73
20230626,131000,2091335740,13520,13510,13530,13510,54
20230626,130900,2090605440,13500,13500,13520,13480,143
20230626,130800,2088673860,13470,13470,13490,13470,263
20230626,130700,2085128580,13460,13460,13460,13460,38
20230626,130600,2084617100,13470,13470,13470,13460,19
20230626,130500,2084361220,13450,13470,13470,13450,7
20230626,130400,2084267030,13470,13450,13470,13450,51
20230626,130300,2083581000,13450,13450,13450,13450,0
20230626,130200,2083581000,13450,13510,13510,13450,121
20230626,130100,2081946590,13510,13510,13510,13440,1212
20230626,130000,2065601380,13500,13500,13510,13500,22
20230626,125900,2065304310,13510,13510,13510,13510,1
20230626,125800,2065290800,13520,13520,13530,13520,61
20230626,125700,2064466060,13520,13520,13520,13520,41
20230626,125600,2063911740,13520,13530,13530,13520,398
20230626,125500,2058530180,13530,13530,13530,13530,87
20230626,125400,2057353070,13540,13540,13540,13530,46
20230626,125300,2056730520,13550,13540,13550,13530,33
20230626,125200,2056283740,13540,13540,13540,13540,32
20230626,125100,2055850460,13540,13530,13550,13530,85
20230626,125000,2054699620,13530,13510,13560,13510,167
20230626,124900,2052437060,13520,13520,13520,13520,27
20230626,124800,2052072020,13530,13550,13550,13530,84
20230626,124700,2050934230,13550,13530,13550,13530,266
20230626,124600,2047334530,13540,13530,13540,13530,90
20230626,124500,2046116230,13520,13520,13520,13520,332
20230626,124400,2041627590,13520,13520,13540,13520,35
20230626,124300,2041154240,13530,13490,13530,13480,99
20230626,124200,2039816350,13490,13480,13500,13470,714
20230626,124100,2030188020,13480,13480,13490,13480,26
20230626,124000,2029837520,13500,13470,13510,13470,34
20230626,123900,2029379230,13490,13460,13490,13460,107
20230626,123800,2027937300,13460,13470,13470,13460,409
20230626,123700,2022428230,13460,13470,13550,13460,324
20230626,123600,2018058880,13480,13510,13540,13480,907
20230626,123500,2005824410,13510,13510,13510,13510,32
20230626,123400,2005392090,13510,13510,13550,13510,69
20230626,123300,2004458760,13530,13510,13530,13500,88
20230626,123200,2003269800,13510,13520,13530,13500,52
20230626,123100,2002567130,13530,13560,13560,13530,17
20230626,123000,2002336910,13560,13560,13560,13560,2
20230626,122900,2002309790,13590,13580,13590,13580,123
20230626,122800,2000639220,13590,13490,13590,13490,87
20230626,122700,1999460940,13490,13470,13510,13470,702
20230626,122600,1989986950,13470,13450,13470,13450,491
20230626,122500,1983378500,13450,13460,13460,13450,231
20230626,122400,1980270420,13450,13460,13460,13450,136
20230626,122300,1978440070,13450,13450,13460,13450,404
20230626,122200,1973005830,13440,13450,13450,13400,1563
20230626,122100,1952033860,13450,13480,13480,13450,8
20230626,122000,1951926230,13440,13480,13480,13430,887
20230626,121900,1940008150,13440,13490,13490,13440,1908
20230626,121800,1914328480,13500,13510,13510,13500,112
20230626,121700,1912815980,13500,13490,13500,13490,1060
20230626,121600,1898512360,13480,13490,13490,13480,97
20230626,121500,1897204350,13500,13490,13500,13460,604
20230626,121400,1889058550,13500,13570,13570,13490,2034
20230626,121300,1861552210,13580,13570,13580,13570,27
20230626,121200,1861185600,13570,13580,13580,13570,65
20230626,121100,1860303430,13600,13580,13600,13580,3
20230626,121000,1860262650,13590,13590,13590,13590,29
20230626,120900,1859868540,13590,13600,13600,13590,22
20230626,120800,1859569360,13600,13600,13600,13600,20
20230626,120700,1859297360,13600,13610,13610,13600,261
20230626,120600,1855745160,13640,13640,13640,13640,0
20230626,120500,1855745160,13640,13640,13640,13640,0
20230626,120400,1855745160,13640,13640,13640,13640,0
20230626,120300,1855745160,13640,13640,13640,13640,0
20230626,120200,1855745160,13640,13640,13640,13640,0
20230626,120100,1855745160,13640,13640,13640,13640,1
20230626,120000,1855731520,13600,13640,13640,13600,74
20230626,115900,1854723980,13640,13640,13670,13640,107
20230626,115800,1853263630,13640,13640,13640,13640,25
20230626,115700,1852922630,13640,13670,13670,13640,267
20230626,115600,1849276640,13670,13680,13680,13670,309
20230626,115500,1845052600,13670,13670,13670,13670,0
20230626,115400,1845052600,13670,13670,13670,13670,92
20230626,115300,1843794960,13650,13670,13670,13650,174
20230626,115200,1841419100,13670,13710,13710,13670,333
20230626,115100,1836860670,13710,13730,13730,13710,310
20230626,115000,1832610270,13730,13690,13740,13690,2809
20230626,114900,1794095920,13690,13690,13700,13680,126
20230626,114800,1792370900,13690,13690,13690,13680,1443
20230626,114700,1772617220,13710,13710,13710,13710,93
20230626,114600,1771342190,13710,13700,13710,13700,4044
20230626,114500,1715934050,13700,13670,13700,13670,1840
20230626,114400,1690745910,13670,13660,13670,13660,178
20230626,114300,1688313350,13660,13660,13670,13660,302
20230626,114200,1684186770,13650,13640,13650,13640,11
20230626,114100,1684036640,13640,13620,13640,13620,17
20230626,114000,1683804960,13620,13630,13640,13620,361
20230626,113900,1678886080,13630,13650,13650,13630,12
20230626,113800,1678722420,13660,13650,13670,13650,280
20230626,113700,1674894860,13650,13630,13670,13630,3151
20230626,113600,1631872220,13650,13600,13650,13600,1378
20230626,113500,1613097030,13600,13600,13600,13600,200
20230626,113400,1610377030,13600,13600,13610,13590,203
20230626,113300,1607615930,13600,13580,13630,13580,439
20230626,113200,1601643360,13580,13560,13640,13560,1014
20230626,113100,1587827560,13620,13530,13620,13530,1106
20230626,113000,1572792300,13530,13540,13540,13530,13
20230626,112900,1572616350,13540,13560,13560,13540,35
20230626,112800,1572142120,13570,13590,13600,13570,33
20230626,112700,1571694000,13590,13530,13600,13530,6753
20230626,112600,1479890810,13530,13530,13530,13530,25
20230626,112500,1479552560,13530,13530,13530,13530,19
20230626,112400,1479295490,13540,13480,13540,13480,319
20230626,112300,1474988010,13480,13490,13500,13480,97
20230626,112200,1473679660,13500,13500,13500,13490,321
20230626,112100,1469346170,13520,13510,13520,13500,41
20230626,112000,1468792350,13520,13540,13540,13520,32
20230626,111900,1468359690,13540,13550,13550,13540,82
20230626,111800,1467248730,13560,13560,13570,13560,394
20230626,111700,1461905500,13560,13550,13560,13550,23
20230626,111600,1461593720,13550,13550,13550,13550,13
20230626,111500,1461417570,13550,13540,13560,13540,397
20230626,111400,1456037770,13540,13540,13540,13540,221
20230626,111300,1453045430,13540,13550,13560,13540,16
20230626,111200,1452828610,13570,13550,13570,13550,539
20230626,111100,1445519120,13540,13540,13540,13540,0
20230626,111000,1445519120,13540,13550,13560,13540,116
20230626,110900,1443946750,13550,13540,13550,13540,288
20230626,110800,1440044410,13510,13540,13540,13510,24
20230626,110700,1439720110,13550,13550,13550,13540,867
20230626,110600,1427979830,13550,13550,13550,13550,465
20230626,110500,1421679080,13550,13540,13550,13540,268
20230626,110400,1418048070,13550,13480,13550,13470,1536
20230626,110300,1397299300,13480,13500,13500,13480,14
20230626,110200,1397110340,13500,13490,13500,13490,355
20230626,110100,1392318500,13470,13460,13470,13460,12
20230626,110000,1392156910,13450,13440,13470,13440,515
20230626,105900,1385228940,13440,13390,13440,13390,673
20230626,105800,1376208830,13390,13390,13390,13390,45
20230626,105700,1375606280,13400,13400,13420,13400,94
20230626,105600,1374346410,13400,13400,13420,13400,40
20230626,105500,1373809980,13390,13390,13440,13390,241
20230626,105400,1370579030,13390,13400,13440,13390,108
20230626,105300,1369131320,13390,13390,13440,13380,127
20230626,105200,1367429570,13370,13410,13410,13370,525
20230626,105100,1360400530,13400,13400,13400,13400,36
20230626,105000,1359918130,13400,13400,13400,13390,536
20230626,104900,1352739920,13400,13390,13400,13390,28
20230626,104800,1352364970,13390,13390,13400,13390,135
20230626,104700,1350556320,13400,13430,13450,13400,626
20230626,104600,1342154040,13400,13400,13430,13390,311
20230626,104500,1337985110,13390,13390,13390,13390,35
20230626,104400,1337516460,13390,13420,13420,13390,1235
20230626,104300,1320977740,13420,13460,13460,13420,95
20230626,104200,1319700170,13460,13390,13460,13390,393
20230626,104100,1314412820,13390,13400,13420,13390,656
20230626,104000,1305613610,13390,13410,13410,13390,1625
20230626,103900,1283834770,13410,13400,13440,13400,379
20230626,103800,1278749740,13390,13390,13440,13390,173
20230626,103700,1276431370,13390,13430,13430,13390,890
20230626,103600,1264499030,13420,13420,13430,13420,170
20230626,103500,1262216180,13430,13440,13440,13430,297
20230626,103400,1258225030,13450,13500,13500,13450,32
20230626,103300,1257793630,13500,13480,13500,13440,1291
20230626,103200,1240401980,13490,13510,13510,13480,1318
20230626,103100,1222617550,13500,13470,13510,13470,752
20230626,103000,1212465860,13500,13520,13550,13480,1041
20230626,102900,1198416080,13520,13540,13560,13520,1206
20230626,102800,1182106660,13560,13580,13580,13560,248
20230626,102700,1178739820,13570,13520,13570,13520,621
20230626,102600,1170326480,13520,13530,13530,13520,722
20230626,102500,1160558150,13530,13530,13530,13530,345
20230626,102400,1155890300,13530,13530,13530,13530,455
20230626,102300,1149734150,13530,13540,13540,13530,172
20230626,102200,1147405670,13540,13480,13540,13480,340
20230626,102100,1142804740,13520,13490,13520,13460,1481
20230626,102000,1122847300,13520,13500,13520,13480,890
20230626,101900,1110840460,13500,13530,13530,13500,614
20230626,101800,1102547870,13530,13470,13540,13470,190
20230626,101700,1099978490,13530,13520,13530,13450,1234
20230626,101600,1083333070,13530,13570,13580,13530,365
20230626,101500,1078390020,13590,13620,13660,13560,3000
20230626,101400,1037497210,13620,13580,13640,13540,3822
20230626,101300,985466320,13580,13610,13630,13450,6365
20230626,101200,899174450,13600,13400,13600,13400,13243
20230626,101100,720828190,13400,13420,13430,13390,1575
20230626,101000,699696490,13430,13430,13440,13400,1519
20230626,100900,679298790,13430,13390,13430,13380,471
20230626,100800,672982110,13400,13440,13450,13400,2479
20230626,100700,639706630,13440,13410,13440,13410,1753
20230626,100600,616170960,13410,13390,13420,13390,2580
20230626,100500,581599120,13400,13310,13400,13310,3569
20230626,100400,533959440,13310,13300,13310,13280,744
20230626,100300,524061250,13300,13250,13300,13250,6625
20230626,100200,436179270,13250,13230,13250,13230,1731
20230626,100100,413250870,13240,13220,13240,13220,230
20230626,100000,410206700,13220,13140,13240,13140,2762
20230626,095900,373733940,13140,13160,13160,13140,406
20230626,095800,368395580,13170,13180,13180,13170,113
20230626,095700,366907170,13180,13190,13190,13180,206
20230626,095600,364192030,13190,13180,13190,13180,334
20230626,095500,359786670,13180,13190,13200,13180,213
20230626,095400,356978100,13190,13160,13200,13160,1525
20230626,095300,336883100,13160,13160,13170,13140,554
20230626,095200,329593730,13160,13130,13160,13130,671
20230626,095100,320783000,13150,13130,13150,13130,542
20230626,095000,313658950,13140,13150,13160,13140,661
20230626,094900,304964410,13140,13070,13140,13070,1900
20230626,094800,280047200,13060,13070,13070,13060,24
20230626,094700,279733750,13070,13070,13070,13070,25
20230626,094600,279407000,13090,13090,13090,13090,0
20230626,094500,279407000,13090,13090,13090,13090,10
20230626,094400,279276100,13090,13090,13090,13090,0
20230626,094300,279276100,13090,13090,13090,13090,92
20230626,094200,278071820,13090,13110,13110,13090,138
20230626,094100,276264640,13120,13120,13120,13120,153
20230626,094000,274257280,13120,13120,13120,13120,6
20230626,093900,274178560,13120,13120,13120,13120,154
20230626,093800,272158080,13080,13080,13080,13080,22
20230626,093700,271870320,13080,13130,13130,13080,148
20230626,093600,269930040,13140,13170,13170,13140,919
20230626,093500,257827020,13170,13170,13170,13160,202
20230626,093400,255166690,13170,13130,13170,13130,867
20230626,093300,243759740,13120,13040,13120,13040,2200
20230626,093200,215002550,13040,13040,13040,13040,2
20230626,093100,214976470,13010,13030,13030,13010,570
20230626,093000,207558600,13020,13030,13040,13020,311
20230626,092900,203503940,13010,13010,13010,13010,99
20230626,092800,202215950,13010,13020,13020,13010,536
20230626,092700,195239760,13020,13010,13020,13010,190
20230626,092600,192765980,13000,13000,13000,13000,25
20230626,092500,192440980,12980,12980,13000,12980,834
20230626,092400,181607290,12970,12930,12970,12930,212
20230626,092300,178864050,12930,12920,12930,12920,75
20230626,092200,177894800,12920,12920,12920,12920,311
20230626,092100,173876680,12920,12920,12920,12920,582
20230626,092000,166357240,12920,12920,12980,12920,558
20230626,091900,159146990,12920,12980,12990,12920,703
20230626,091800,150017720,12830,12730,12830,12730,1054
20230626,091700,136540400,12730,12730,12730,12730,106
20230626,091600,135191020,12730,12740,12740,12710,706
20230626,091500,126216730,12690,12680,12690,12680,258
20230626,091400,122944140,12680,12680,12680,12680,19
20230626,091300,122703220,12690,12680,12690,12680,41
20230626,091200,122182990,12690,12690,12690,12690,593
20230626,091100,114657820,12650,12700,12700,12650,2541
20230626,091000,82410020,12710,12720,12720,12710,1480
20230626,090900,63598940,12720,12720,12720,12720,27
20230626,090800,63255500,12710,12710,12710,12710,0
20230626,090700,63255500,12710,12710,12710,12710,0
20230626,090600,63255500,12710,12710,12710,12700,250
20230626,090500,60078830,12710,12770,12770,12710,3328
20230626,090400,17643210,12780,12780,12780,12770,164
20230626,090300,15548780,12780,12790,12790,12780,545
20230626,090200,8578330,12790,12790,12790,12790,300
20230626,090100,4741330,12790,12820,12820,12790,133
20230626,090000,3039060,12760,12820,12820,12760,238