KissMeData/297090/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,203500,83706199050,14340,14340,14340,14340,46430
20230626,203400,83706199050,14340,14340,14340,14340,0
20230626,203300,83706199050,14340,14340,14340,14340,0
20230626,203200,83706199050,14340,14340,14340,14340,0
20230626,203100,83706199050,14340,14340,14340,14340,0
20230626,203000,83706199050,14340,14340,14340,14340,0
20230626,202900,83706199050,14340,14340,14340,14340,0
20230626,202800,83706199050,14340,14340,14340,14340,0
20230626,202700,83706199050,14340,14340,14340,14340,0
20230626,202600,83706199050,14340,14340,14340,14340,0
20230626,202500,83706199050,14340,14340,14340,14340,0
20230626,202400,83706199050,14340,14340,14340,14340,0
20230626,202300,83706199050,14340,14340,14340,14340,0
20230626,202200,83706199050,14340,14340,14340,14340,0
20230626,202100,83706199050,14340,14340,14340,14340,0
20230626,202000,83706199050,14340,14340,14340,14340,0
20230626,201900,83706199050,14340,14340,14340,14340,0
20230626,201800,83706199050,14340,14340,14340,14340,0
20230626,201700,83706199050,14340,14340,14340,14340,0
20230626,201600,83706199050,14340,14340,14340,14340,0
20230626,201500,83706199050,14340,14340,14340,14340,0
20230626,201400,83706199050,14340,14340,14340,14340,0
20230626,201300,83706199050,14340,14340,14340,14340,0
20230626,201200,83706199050,14340,14340,14340,14340,0
20230626,201100,83706199050,14340,14340,14340,14340,0
20230626,201000,83706199050,14340,14340,14340,14340,0
20230626,200900,83706199050,14340,14340,14340,14340,0
20230626,200800,83706199050,14340,14340,14340,14340,0
20230626,200700,83706199050,14340,14340,14340,14340,0
20230626,200600,83706199050,14340,14340,14340,14340,0
20230626,200500,83706199050,14340,14340,14340,14340,46430
20230626,200400,83706199050,14340,14340,14340,14340,0
20230626,200300,83706199050,14340,14340,14340,14340,0
20230626,200200,83706199050,14340,14340,14340,14340,0
20230626,200100,83706199050,14340,14340,14340,14340,0
20230626,200000,83706199050,14340,14340,14340,14340,0
20230626,195900,83706199050,14340,14340,14340,14340,0
20230626,195800,83706199050,14340,14340,14340,14340,0
20230626,195700,83706199050,14340,14340,14340,14340,0
20230626,195600,83706199050,14340,14340,14340,14340,0
20230626,195500,83706199050,14340,14340,14340,14340,0
20230626,195400,83706199050,14340,14340,14340,14340,0
20230626,195300,83706199050,14340,14340,14340,14340,0
20230626,195200,83706199050,14340,14340,14340,14340,0
20230626,195100,83706199050,14340,14340,14340,14340,0
20230626,195000,83706199050,14340,14340,14340,14340,0
20230626,194900,83706199050,14340,14340,14340,14340,0
20230626,194800,83706199050,14340,14340,14340,14340,0
20230626,194700,83706199050,14340,14340,14340,14340,0
20230626,194600,83706199050,14340,14340,14340,14340,0
20230626,194500,83706199050,14340,14340,14340,14340,0
20230626,194400,83706199050,14340,14340,14340,14340,0
20230626,194300,83706199050,14340,14340,14340,14340,0
20230626,194200,83706199050,14340,14340,14340,14340,0
20230626,194100,83706199050,14340,14340,14340,14340,0
20230626,194000,83706199050,14340,14340,14340,14340,0
20230626,193900,83706199050,14340,14340,14340,14340,0
20230626,193800,83706199050,14340,14340,14340,14340,0
20230626,193700,83706199050,14340,14340,14340,14340,0
20230626,193600,83706199050,14340,14340,14340,14340,0
20230626,193500,83706199050,14340,14340,14340,14340,46430
20230626,193400,83706199050,14340,14340,14340,14340,0
20230626,193300,83706199050,14340,14340,14340,14340,0
20230626,193200,83706199050,14340,14340,14340,14340,0
20230626,193100,83706199050,14340,14340,14340,14340,0
20230626,193000,83706199050,14340,14340,14340,14340,0
20230626,192900,83706199050,14340,14340,14340,14340,0
20230626,192800,83706199050,14340,14340,14340,14340,0
20230626,192700,83706199050,14340,14340,14340,14340,0
20230626,192600,83706199050,14340,14340,14340,14340,0
20230626,192500,83706199050,14340,14340,14340,14340,0
20230626,192400,83706199050,14340,14340,14340,14340,0
20230626,192300,83706199050,14340,14340,14340,14340,0
20230626,192200,83706199050,14340,14340,14340,14340,0
20230626,192100,83706199050,14340,14340,14340,14340,0
20230626,192000,83706199050,14340,14340,14340,14340,0
20230626,191900,83706199050,14340,14340,14340,14340,0
20230626,191800,83706199050,14340,14340,14340,14340,0
20230626,191700,83706199050,14340,14340,14340,14340,0
20230626,191600,83706199050,14340,14340,14340,14340,0
20230626,191500,83706199050,14340,14340,14340,14340,0
20230626,191400,83706199050,14340,14340,14340,14340,0
20230626,191300,83706199050,14340,14340,14340,14340,0
20230626,191200,83706199050,14340,14340,14340,14340,0
20230626,191100,83706199050,14340,14340,14340,14340,0
20230626,191000,83706199050,14340,14340,14340,14340,0
20230626,190900,83706199050,14340,14340,14340,14340,0
20230626,190800,83706199050,14340,14340,14340,14340,0
20230626,190700,83706199050,14340,14340,14340,14340,0
20230626,190600,83706199050,14340,14340,14340,14340,0
20230626,190500,83706199050,14340,14340,14340,14340,46430
20230626,190400,83706199050,14340,14340,14340,14340,0
20230626,190300,83706199050,14340,14340,14340,14340,0
20230626,190200,83706199050,14340,14340,14340,14340,0
20230626,190100,83706199050,14340,14340,14340,14340,0
20230626,190000,83706199050,14340,14340,14340,14340,0
20230626,185900,83706199050,14340,14340,14340,14340,0
20230626,185800,83706199050,14340,14340,14340,14340,0
20230626,185700,83706199050,14340,14340,14340,14340,0
20230626,185600,83706199050,14340,14340,14340,14340,0
20230626,185500,83706199050,14340,14340,14340,14340,0
20230626,185400,83706199050,14340,14340,14340,14340,0
20230626,185300,83706199050,14340,14340,14340,14340,0
20230626,185200,83706199050,14340,14340,14340,14340,0
20230626,185100,83706199050,14340,14340,14340,14340,0
20230626,185000,83706199050,14340,14340,14340,14340,0
20230626,184900,83706199050,14340,14340,14340,14340,0
20230626,184800,83706199050,14340,14340,14340,14340,0
20230626,184700,83706199050,14340,14340,14340,14340,0
20230626,184600,83706199050,14340,14340,14340,14340,0
20230626,184500,83706199050,14340,14340,14340,14340,0
20230626,184400,83706199050,14340,14340,14340,14340,0
20230626,184300,83706199050,14340,14340,14340,14340,0
20230626,184200,83706199050,14340,14340,14340,14340,0
20230626,184100,83706199050,14340,14340,14340,14340,0
20230626,184000,83706199050,14340,14340,14340,14340,0
20230626,183900,83706199050,14340,14340,14340,14340,0
20230626,183800,83706199050,14340,14340,14340,14340,0
20230626,183700,83706199050,14340,14340,14340,14340,0
20230626,183600,83706199050,14340,14340,14340,14340,0
20230626,183500,83706199050,14340,14340,14340,14340,46430
20230626,183400,83706199050,14340,14340,14340,14340,0
20230626,183300,83706199050,14340,14340,14340,14340,0
20230626,183200,83706199050,14340,14340,14340,14340,0
20230626,183100,83706199050,14340,14340,14340,14340,0
20230626,183000,83706199050,14340,14340,14340,14340,0
20230626,182900,83706199050,14340,14340,14340,14340,0
20230626,182800,83706199050,14340,14340,14340,14340,0
20230626,182700,83706199050,14340,14340,14340,14340,0
20230626,182600,83706199050,14340,14340,14340,14340,0
20230626,182500,83706199050,14340,14340,14340,14340,0
20230626,182400,83706199050,14340,14340,14340,14340,0
20230626,182300,83706199050,14340,14340,14340,14340,0
20230626,182200,83706199050,14340,14340,14340,14340,0
20230626,182100,83706199050,14340,14340,14340,14340,0
20230626,182000,83706199050,14340,14340,14340,14340,0
20230626,181900,83706199050,14340,14340,14340,14340,0
20230626,181800,83706199050,14340,14340,14340,14340,0
20230626,181700,83706199050,14340,14340,14340,14340,0
20230626,181600,83706199050,14340,14340,14340,14340,0
20230626,181500,83706199050,14340,14340,14340,14340,0
20230626,181400,83706199050,14340,14340,14340,14340,0
20230626,181300,83706199050,14340,14340,14340,14340,0
20230626,181200,83706199050,14340,14340,14340,14340,0
20230626,181100,83706199050,14340,14340,14340,14340,0
20230626,181000,83706199050,14340,14340,14340,14340,0
20230626,180900,83706199050,14340,14340,14340,14340,0
20230626,180800,83706199050,14340,14340,14340,14340,0
20230626,180700,83706199050,14340,14340,14340,14340,0
20230626,180600,83706199050,14340,14340,14340,14340,0
20230626,180500,83706199050,14340,14340,14340,14340,46430
20230626,180400,83706199050,14340,14340,14340,14340,0
20230626,180300,83706199050,14340,14340,14340,14340,0
20230626,180200,83706199050,14340,14340,14340,14340,0
20230626,180100,83706199050,14340,14340,14340,14340,0
20230626,180000,83706199050,14340,14340,14340,14340,0
20230626,175900,83706199050,14340,14340,14340,14340,0
20230626,175800,83706199050,14340,14340,14340,14340,0
20230626,175700,83706199050,14340,14340,14340,14340,0
20230626,175600,83706199050,14340,14340,14340,14340,0
20230626,175500,83706199050,14340,14340,14340,14340,0
20230626,175400,83706199050,14340,14340,14340,14340,0
20230626,175300,83706199050,14340,14340,14340,14340,0
20230626,175200,83706199050,14340,14340,14340,14340,0
20230626,175100,83706199050,14340,14340,14340,14340,0
20230626,175000,83706199050,14340,14340,14340,14340,0
20230626,174900,83706199050,14340,14340,14340,14340,0
20230626,174800,83706199050,14340,14340,14340,14340,0
20230626,174700,83706199050,14340,14340,14340,14340,0
20230626,174600,83706199050,14340,14340,14340,14340,0
20230626,174500,83706199050,14340,14340,14340,14340,0
20230626,174400,83706199050,14340,14340,14340,14340,0
20230626,174300,83706199050,14340,14340,14340,14340,0
20230626,174200,83706199050,14340,14340,14340,14340,0
20230626,174100,83706199050,14340,14340,14340,14340,0
20230626,174000,83706199050,14340,14340,14340,14340,0
20230626,173900,83706199050,14340,14340,14340,14340,0
20230626,173800,83706199050,14340,14340,14340,14340,0
20230626,173700,83706199050,14340,14340,14340,14340,0
20230626,173600,83706199050,14340,14340,14340,14340,0
20230626,173500,83706199050,14340,14340,14340,14340,46430
20230626,173400,83706199050,14340,14340,14340,14340,0
20230626,173300,83706199050,14340,14340,14340,14340,0
20230626,173200,83706199050,14340,14340,14340,14340,0
20230626,173100,83706199050,14340,14340,14340,14340,0
20230626,173000,83706199050,14340,14340,14340,14340,0
20230626,172900,83706199050,14340,14340,14340,14340,0
20230626,172800,83706199050,14340,14340,14340,14340,0
20230626,172700,83706199050,14340,14340,14340,14340,0
20230626,172600,83706199050,14340,14340,14340,14340,0
20230626,172500,83706199050,14340,14340,14340,14340,0
20230626,172400,83706199050,14340,14340,14340,14340,0
20230626,172300,83706199050,14340,14340,14340,14340,0
20230626,172200,83706199050,14340,14340,14340,14340,0
20230626,172100,83706199050,14340,14340,14340,14340,0
20230626,172000,83706199050,14340,14340,14340,14340,0
20230626,171900,83706199050,14340,14340,14340,14340,0
20230626,171800,83706199050,14340,14340,14340,14340,0
20230626,171700,83706199050,14340,14340,14340,14340,0
20230626,171600,83706199050,14340,14340,14340,14340,0
20230626,171500,83706199050,14340,14340,14340,14340,0
20230626,171400,83706199050,14340,14340,14340,14340,0
20230626,171300,83706199050,14340,14340,14340,14340,0
20230626,171200,83706199050,14340,14340,14340,14340,0
20230626,171100,83706199050,14340,14340,14340,14340,0
20230626,171000,83706199050,14340,14340,14340,14340,0
20230626,170900,83706199050,14340,14340,14340,14340,0
20230626,170800,83706199050,14340,14340,14340,14340,0
20230626,170700,83706199050,14340,14340,14340,14340,0
20230626,170600,83706199050,14340,14340,14340,14340,0
20230626,170500,83706199050,14340,14340,14340,14340,46430
20230626,170400,83706199050,14340,14340,14340,14340,0
20230626,170300,83706199050,14340,14340,14340,14340,0
20230626,170200,83706199050,14340,14340,14340,14340,0
20230626,170100,83706199050,14340,14340,14340,14340,0
20230626,170000,83706199050,14340,14340,14340,14340,0
20230626,165900,83706199050,14340,14340,14340,14340,0
20230626,165800,83706199050,14340,14340,14340,14340,0
20230626,165700,83706199050,14340,14340,14340,14340,0
20230626,165600,83706199050,14340,14340,14340,14340,0
20230626,165500,83706199050,14340,14340,14340,14340,0
20230626,165400,83706199050,14340,14340,14340,14340,0
20230626,165300,83706199050,14340,14340,14340,14340,0
20230626,165200,83706199050,14340,14340,14340,14340,0
20230626,165100,83706199050,14340,14340,14340,14340,0
20230626,165000,83706199050,14340,14340,14340,14340,0
20230626,164900,83706199050,14340,14340,14340,14340,0
20230626,164800,83706199050,14340,14340,14340,14340,0
20230626,164700,83706199050,14340,14340,14340,14340,0
20230626,164600,83706199050,14340,14340,14340,14340,0
20230626,164500,83706199050,14340,14340,14340,14340,0
20230626,164400,83706199050,14340,14340,14340,14340,0
20230626,164300,83706199050,14340,14340,14340,14340,0
20230626,164200,83706199050,14340,14340,14340,14340,0
20230626,164100,83706199050,14340,14340,14340,14340,0
20230626,164000,83706199050,14340,14340,14340,14340,0
20230626,163900,83706199050,14340,14340,14340,14340,0
20230626,163800,83706199050,14340,14340,14340,14340,0
20230626,163700,83706199050,14340,14340,14340,14340,0
20230626,163600,83706199050,14340,14340,14340,14340,0
20230626,163500,83706199050,14340,14340,14340,14340,46430
20230626,163400,83706199050,14340,14340,14340,14340,0
20230626,163300,83706199050,14340,14340,14340,14340,0
20230626,163200,83706199050,14340,14340,14340,14340,0
20230626,163100,83706199050,14340,14340,14340,14340,0
20230626,163000,83706199050,14340,14340,14340,14340,0
20230626,162900,83706199050,14340,14340,14340,14340,0
20230626,162800,83706199050,14340,14340,14340,14340,0
20230626,162700,83706199050,14340,14340,14340,14340,0
20230626,162600,83706199050,14340,14340,14340,14340,0
20230626,162500,83706199050,14340,14340,14340,14340,0
20230626,162400,83706199050,14340,14340,14340,14340,0
20230626,162300,83706199050,14340,14340,14340,14340,0
20230626,162200,83706199050,14340,14340,14340,14340,0
20230626,162100,83706199050,14340,14340,14340,14340,0
20230626,162000,83706199050,14340,14340,14340,14340,0
20230626,161900,83706199050,14340,14340,14340,14340,0
20230626,161800,83706199050,14340,14340,14340,14340,0
20230626,161700,83706199050,14340,14340,14340,14340,0
20230626,161600,83706199050,14340,14340,14340,14340,0
20230626,161500,83706199050,14340,14340,14340,14340,0
20230626,161400,83706199050,14340,14340,14340,14340,0
20230626,161300,83706199050,14340,14340,14340,14340,0
20230626,161200,83706199050,14340,14340,14340,14340,0
20230626,161100,83706199050,14340,14340,14340,14340,0
20230626,161000,83706199050,14340,14340,14340,14340,0
20230626,160900,83706199050,14340,14340,14340,14340,0
20230626,160800,83706199050,14340,14340,14340,14340,0
20230626,160700,83706199050,14340,14340,14340,14340,0
20230626,160600,83706199050,14340,14340,14340,14340,0
20230626,160500,83706199050,14340,14340,14340,14340,46430
20230626,160400,83706199050,14340,14340,14340,14340,0
20230626,160300,83706199050,14340,14340,14340,14340,0
20230626,160200,83706199050,14340,14340,14340,14340,0
20230626,160100,83706199050,14340,14340,14340,14340,0
20230626,160000,83706199050,14340,14340,14340,14340,0
20230626,155900,83706199050,14340,14340,14340,14340,0
20230626,155800,83706199050,14340,14340,14340,14340,0
20230626,155700,83706199050,14340,14340,14340,14340,0
20230626,155600,83706199050,14340,14340,14340,14340,0
20230626,155500,83706199050,14340,14340,14340,14340,0
20230626,155400,83706199050,14340,14340,14340,14340,0
20230626,155300,83706199050,14340,14340,14340,14340,0
20230626,155200,83706199050,14340,14340,14340,14340,0
20230626,155100,83706199050,14340,14340,14340,14340,0
20230626,155000,83706199050,14340,14340,14340,14340,0
20230626,154900,83706199050,14340,14340,14340,14340,0
20230626,154800,83706199050,14340,14340,14340,14340,0
20230626,154700,83706199050,14340,14340,14340,14340,0
20230626,154600,83706199050,14340,14340,14340,14340,0
20230626,154500,83706199050,14340,14340,14340,14340,0
20230626,154400,83706199050,14340,14340,14340,14340,0
20230626,154300,83706199050,14340,14340,14340,14340,0
20230626,154200,83706199050,14340,14340,14340,14340,0
20230626,154100,83706199050,14340,14340,14340,14340,0
20230626,154000,83706199050,14340,14340,14340,14340,0
20230626,153900,83706199050,14340,14340,14340,14340,0
20230626,153800,83706199050,14340,14340,14340,14340,0
20230626,153700,83706199050,14340,14340,14340,14340,0
20230626,153600,83706199050,14340,14340,14340,14340,0
20230626,153500,83706199050,14340,14340,14340,14340,46430
20230626,153400,83706199050,14340,14340,14340,14340,0
20230626,153300,83706199050,14340,14340,14340,14340,0
20230626,153200,83706199050,14340,14340,14340,14340,0
20230626,153100,83706199050,14340,14340,14340,14340,0
20230626,153000,83706199050,14340,14340,14340,14340,46430
20230626,152900,83040392850,14340,14340,14340,14340,0
20230626,152800,83040392850,14340,14340,14340,14340,0
20230626,152700,83040392850,14340,14340,14340,14340,0
20230626,152600,83040392850,14340,14340,14340,14340,0
20230626,152500,83040392850,14340,14340,14340,14340,0
20230626,152400,83040392850,14340,14340,14340,14340,0
20230626,152300,83040392850,14340,14340,14340,14340,0
20230626,152200,83040392850,14340,14340,14340,14340,0
20230626,152100,83040392850,14340,14340,14340,14340,0
20230626,152000,83040392850,14340,14340,14340,14340,0
20230626,151900,83040392850,14340,14340,14340,14310,8395
20230626,151800,82920130660,14340,14320,14340,14310,10772
20230626,151700,82765893270,14320,14340,14340,14320,4149
20230626,151600,82706442080,14330,14340,14350,14330,5892
20230626,151500,82621979950,14340,14330,14350,14330,3235
20230626,151400,82575588880,14330,14340,14340,14320,4560
20230626,151300,82510226950,14350,14330,14350,14320,3665
20230626,151200,82457668420,14330,14310,14330,14300,4618
20230626,151100,82391532570,14310,14310,14320,14300,4472
20230626,151000,82327535970,14320,14340,14350,14310,10734
20230626,150900,82173730900,14340,14360,14360,14340,3651
20230626,150800,82121359440,14360,14370,14380,14350,5482
20230626,150700,82042597890,14370,14350,14380,14340,6933
20230626,150600,81943006820,14360,14380,14390,14350,7027
20230626,150500,81842062450,14380,14390,14400,14370,2992
20230626,150400,81799006100,14380,14380,14390,14360,10278
20230626,150300,81651335430,14380,14360,14400,14360,4919
20230626,150200,81580619320,14360,14420,14420,14360,8557
20230626,150100,81457531990,14420,14420,14450,14410,4698
20230626,150000,81389757510,14420,14430,14430,14410,2218
20230626,145900,81357773650,14430,14410,14430,14410,3850
20230626,145800,81302245340,14410,14380,14410,14360,8901
20230626,145700,81174118290,14370,14380,14390,14360,7263
20230626,145600,81069774830,14380,14410,14420,14330,14227
20230626,145500,80865338230,14420,14430,14430,14410,3861
20230626,145400,80809665000,14430,14460,14470,14390,13313
20230626,145300,80617569280,14450,14460,14470,14450,2199
20230626,145200,80585776850,14460,14480,14480,14450,1775
20230626,145100,80560114860,14480,14450,14480,14440,6559
20230626,145000,80465355000,14450,14500,14500,14440,4548
20230626,144900,80399562680,14500,14530,14530,14490,3652
20230626,144800,80346594060,14530,14530,14540,14500,5422
20230626,144700,80267889820,14540,14520,14540,14510,4951
20230626,144600,80195968130,14540,14510,14540,14500,10545
20230626,144500,80042822750,14500,14470,14520,14470,16637
20230626,144400,79801634480,14470,14430,14480,14430,11749
20230626,144300,79631760790,14430,14440,14440,14420,1904
20230626,144200,79604283610,14440,14430,14440,14420,2111
20230626,144100,79573811650,14430,14430,14440,14420,3323
20230626,144000,79525863320,14440,14420,14440,14420,2151
20230626,143900,79494821130,14440,14450,14450,14420,4215
20230626,143800,79433969660,14450,14440,14450,14430,4633
20230626,143700,79367053740,14440,14390,14440,14390,4467
20230626,143600,79302651580,14390,14410,14410,14390,2105
20230626,143500,79272343380,14410,14390,14420,14380,4545
20230626,143400,79206888640,14390,14380,14390,14350,1875
20230626,143300,79179942540,14380,14390,14390,14370,1151
20230626,143200,79163388310,14380,14380,14390,14360,2412
20230626,143100,79128717410,14390,14390,14390,14370,1203
20230626,143000,79111413720,14390,14380,14390,14360,959
20230626,142900,79097620950,14360,14400,14400,14360,2867
20230626,142800,79056398340,14400,14410,14410,14390,1619
20230626,142700,79033083250,14400,14410,14420,14390,4986
20230626,142600,78961258050,14410,14430,14430,14400,8721
20230626,142500,78835498380,14440,14400,14450,14390,12997
20230626,142400,78648063020,14400,14380,14400,14360,3968
20230626,142300,78590954090,14380,14350,14390,14340,4058
20230626,142200,78532652430,14350,14360,14360,14340,1732
20230626,142100,78507797290,14350,14350,14370,14340,1392
20230626,142000,78487818900,14340,14340,14360,14330,5583
20230626,141900,78407749560,14340,14340,14340,14320,2522
20230626,141800,78371606890,14350,14350,14350,14330,1682
20230626,141700,78347486510,14330,14340,14350,14320,3429
20230626,141600,78298326370,14340,14330,14350,14320,1576
20230626,141500,78275736170,14330,14300,14340,14300,2224
20230626,141400,78243908290,14310,14350,14360,14300,2823
20230626,141300,78203449700,14350,14340,14360,14340,2131
20230626,141200,78172877810,14350,14340,14350,14310,3029
20230626,141100,78129479130,14340,14310,14340,14310,1672
20230626,141000,78105524330,14310,14310,14330,14300,1880
20230626,140900,78078618220,14300,14320,14320,14300,4054
20230626,140800,78020613810,14320,14330,14340,14310,3905
20230626,140700,77964681740,14330,14380,14390,14330,9971
20230626,140600,77821575730,14380,14350,14410,14350,6719
20230626,140500,77724965130,14360,14360,14360,14350,3882
20230626,140400,77669238630,14360,14410,14410,14350,11067
20230626,140300,77510024660,14420,14330,14420,14320,18119
20230626,140200,77249605440,14330,14310,14330,14280,6472
20230626,140100,77156988010,14310,14260,14320,14250,11448
20230626,140000,76993298190,14260,14270,14280,14250,2527
20230626,135900,76957251260,14270,14290,14300,14250,2576
20230626,135800,76920495710,14300,14270,14300,14240,7381
20230626,135700,76815159140,14260,14190,14270,14190,7624
20230626,135600,76706634770,14200,14210,14230,14150,11328
20230626,135500,76546115920,14210,14220,14230,14180,1887
20230626,135400,76519297060,14220,14150,14220,14140,6767
20230626,135300,76423368970,14150,14180,14190,14150,2550
20230626,135200,76387237670,14180,14190,14190,14180,2498
20230626,135100,76351802430,14190,14200,14200,14190,1080
20230626,135000,76336474170,14190,14220,14220,14190,1800
20230626,134900,76310911660,14230,14200,14230,14170,2290
20230626,134800,76278428920,14200,14170,14250,14160,2841
20230626,134700,76238138990,14160,14260,14260,14160,7218
20230626,134600,76135628740,14260,14240,14270,14230,3518
20230626,134500,76085498930,14240,14230,14240,14230,1260
20230626,134400,76067564580,14230,14220,14240,14210,1864
20230626,134300,76041046380,14220,14210,14220,14200,2699
20230626,134200,76002700640,14230,14230,14240,14180,3847
20230626,134100,75948064420,14230,14240,14240,14200,1988
20230626,134000,75919773360,14240,14180,14240,14170,5685
20230626,133900,75838979120,14190,14220,14220,14180,5319
20230626,133800,75763508370,14210,14190,14220,14180,3600
20230626,133700,75712380530,14200,14150,14230,14150,13395
20230626,133600,75522233210,14160,14140,14170,14130,5718
20230626,133500,75441318620,14130,14120,14150,14110,3538
20230626,133400,75391335590,14120,14140,14140,14100,4563
20230626,133300,75326897460,14140,14110,14140,14100,4179
20230626,133200,75267914710,14120,14080,14140,14070,10126
20230626,133100,75125212660,14080,14080,14100,14070,3734
20230626,133000,75072621550,14070,14090,14130,14040,9085
20230626,132900,74944632270,14090,14150,14150,14020,28809
20230626,132800,74539161600,14140,14170,14190,14070,25728
20230626,132700,74175648070,14160,14140,14200,14140,5646
20230626,132600,74095627210,14150,14190,14230,14130,23858
20230626,132500,73757725390,14190,14260,14280,14180,19147
20230626,132400,73485475800,14260,14240,14280,14240,3301
20230626,132300,73438430780,14240,14240,14280,14230,3564
20230626,132200,73387657830,14240,14210,14300,14210,6280
20230626,132100,73298272110,14210,14320,14340,14200,18348
20230626,132000,73036821530,14320,14330,14350,14320,4170
20230626,131900,72977056990,14330,14350,14350,14320,2121
20230626,131800,72946652310,14350,14310,14350,14310,1455
20230626,131700,72925797720,14310,14300,14320,14300,4824
20230626,131600,72856792050,14300,14320,14320,14290,8796
20230626,131500,72730958620,14320,14320,14360,14310,2197
20230626,131400,72699485070,14320,14350,14410,14310,5819
20230626,131300,72616027100,14350,14360,14410,14340,3821
20230626,131200,72561172000,14360,14420,14430,14350,4045
20230626,131100,72502974630,14420,14470,14480,14420,3951
20230626,131000,72445815680,14470,14400,14480,14370,7667
20230626,130900,72335214990,14390,14340,14420,14340,4044
20230626,130800,72277043050,14380,14370,14410,14310,8290
20230626,130700,72158093330,14400,14390,14420,14370,2039
20230626,130600,72128725780,14400,14360,14440,14320,4795
20230626,130500,72059812630,14340,14380,14440,14300,17775
20230626,130400,71804791410,14380,14450,14450,14380,4646
20230626,130300,71737845830,14450,14450,14500,14440,2881
20230626,130200,71696205100,14450,14470,14510,14400,7079
20230626,130100,71593866410,14480,14520,14530,14480,3314
20230626,130000,71545792460,14520,14520,14570,14520,4443
20230626,125900,71481187120,14530,14470,14530,14470,5280
20230626,125800,71404544710,14480,14430,14480,14420,7601
20230626,125700,71294788760,14430,14430,14440,14400,18656
20230626,125600,71025867200,14430,14420,14510,14420,7754
20230626,125500,70913692550,14420,14380,14420,14340,10293
20230626,125400,70765709190,14370,14490,14490,14330,25588
20230626,125300,70397676390,14490,14590,14590,14480,14127
20230626,125200,70192432070,14590,14600,14630,14590,2899
20230626,125100,70150115920,14600,14590,14620,14570,6713
20230626,125000,70052167250,14590,14590,14620,14580,4286
20230626,124900,69989598790,14590,14590,14620,14590,2052
20230626,124800,69959635310,14590,14590,14640,14580,3427
20230626,124700,69909541750,14580,14550,14600,14530,6550
20230626,124600,69814225890,14550,14590,14600,14540,9663
20230626,124500,69673496200,14590,14620,14650,14590,8228
20230626,124400,69553204470,14620,14670,14680,14610,7395
20230626,124300,69444941230,14670,14640,14680,14640,2540
20230626,124200,69407706890,14640,14620,14670,14620,5734
20230626,124100,69323732030,14620,14640,14650,14590,10738
20230626,124000,69166790300,14640,14630,14650,14620,7702
20230626,123900,69054074850,14630,14670,14690,14630,9417
20230626,123800,68916050530,14670,14750,14760,14670,11207
20230626,123700,68751243070,14780,14780,14790,14740,13897
20230626,123600,68546002600,14780,14770,14800,14750,21076
20230626,123500,68234459200,14770,14720,14770,14700,6583
20230626,123400,68137372200,14700,14700,14720,14680,11252
20230626,123300,67971963870,14700,14760,14790,14680,15737
20230626,123200,67740170420,14780,14760,14790,14730,25922
20230626,123100,67357574440,14770,14750,14800,14720,48302
20230626,123000,66643851280,14770,14580,14790,14570,46472
20230626,122900,65960584240,14570,14590,14600,14550,5490
20230626,122800,65880492550,14600,14580,14620,14580,3122
20230626,122700,65834903970,14590,14580,14610,14580,1643
20230626,122600,65810920260,14580,14600,14630,14580,4048
20230626,122500,65751801920,14600,14570,14630,14550,6019
20230626,122400,65663952620,14580,14510,14600,14500,6824
20230626,122300,65564658140,14500,14550,14550,14480,6425
20230626,122200,65471401110,14550,14530,14560,14510,4374
20230626,122100,65407771680,14510,14520,14550,14510,6193
20230626,122000,65317782920,14550,14440,14570,14430,10357
20230626,121900,65167455400,14480,14620,14650,14300,26265
20230626,121800,64787057910,14610,14690,14690,14600,10603
20230626,121700,64632067990,14680,14680,14690,14660,1145
20230626,121600,64615258980,14680,14710,14710,14660,2963
20230626,121500,64571721440,14710,14640,14710,14640,4555
20230626,121400,64504822720,14650,14680,14690,14620,7026
20230626,121300,64401891130,14660,14670,14710,14650,5861
20230626,121200,64315885020,14670,14700,14710,14660,7727
20230626,121100,64202465580,14700,14710,14720,14700,2775
20230626,121000,64161636840,14710,14680,14720,14680,3823
20230626,120900,64105442770,14690,14660,14690,14650,4119
20230626,120800,64044989920,14650,14710,14720,14650,7318
20230626,120700,63937535710,14710,14690,14750,14680,3883
20230626,120600,63880405140,14680,14760,14760,14680,8459
20230626,120500,63755857660,14760,14730,14770,14720,14751
20230626,120400,63538231210,14730,14740,14750,14680,10465
20230626,120300,63384136490,14740,14720,14740,14690,10904
20230626,120200,63223558000,14720,14700,14730,14670,11537
20230626,120100,63053933540,14710,14690,14720,14680,22306
20230626,120000,62725893460,14690,14670,14700,14660,10075
20230626,115900,62577919150,14680,14660,14690,14650,13911
20230626,115800,62373794260,14670,14570,14670,14560,9321
20230626,115700,62237578640,14570,14600,14600,14570,2400
20230626,115600,62202572440,14600,14580,14620,14570,2046
20230626,115500,62172716010,14600,14610,14620,14580,4746
20230626,115400,62103380320,14620,14660,14660,14600,4480
20230626,115300,62037846920,14640,14580,14680,14540,14027
20230626,115200,61832805740,14540,14630,14630,14540,4860
20230626,115100,61761876530,14610,14610,14660,14600,4436
20230626,115000,61696992170,14610,14580,14660,14580,4902
20230626,114900,61625255210,14580,14650,14660,14550,12877
20230626,114800,61437111800,14650,14640,14660,14630,4072
20230626,114700,61377460460,14630,14620,14660,14600,6000
20230626,114600,61289722400,14610,14700,14700,14610,13591
20230626,114500,61090295620,14700,14670,14700,14660,9443
20230626,114400,60951633680,14670,14640,14680,14620,8149
20230626,114300,60832212720,14630,14680,14680,14630,9300
20230626,114200,60695955010,14680,14570,14700,14570,21195
20230626,114100,60385669180,14570,14540,14570,14490,9129
20230626,114000,60253048840,14540,14530,14580,14520,6314
20230626,113900,60161192940,14520,14560,14590,14520,6591
20230626,113800,60065338640,14570,14610,14650,14560,25289
20230626,113700,59695891860,14620,14550,14630,14530,19847
20230626,113600,59406273220,14560,14580,14590,14540,6919
20230626,113500,59305493810,14570,14590,14600,14570,6161
20230626,113400,59215612820,14600,14570,14600,14560,16709
20230626,113300,58971853900,14570,14570,14580,14550,5808
20230626,113200,58887272010,14570,14520,14580,14520,9668
20230626,113100,58746593630,14520,14560,14570,14520,5911
20230626,113000,58660627840,14570,14510,14580,14500,13505
20230626,112900,58464324400,14520,14540,14540,14500,10663
20230626,112800,58309525170,14540,14510,14550,14500,9915
20230626,112700,58165462270,14510,14490,14520,14480,19903
20230626,112600,57876782910,14490,14490,14500,14460,9511
20230626,112500,57738971580,14500,14470,14500,14410,20515
20230626,112400,57441808720,14480,14450,14480,14400,13257
20230626,112300,57250286520,14450,14440,14460,14430,7327
20230626,112200,57144442890,14440,14400,14450,14390,10024
20230626,112100,56999814060,14400,14410,14410,14370,3233
20230626,112000,56953293100,14400,14400,14420,14390,5087
20230626,111900,56879993040,14400,14360,14400,14350,4953
20230626,111800,56808806350,14370,14400,14410,14350,6749
20230626,111700,56711795080,14410,14400,14440,14340,14984
20230626,111600,56495962020,14390,14310,14410,14300,25893
20230626,111500,56124139220,14320,14300,14320,14300,7518
20230626,111400,56016538670,14310,14310,14330,14280,4688
20230626,111300,55949477840,14300,14210,14300,14190,11986
20230626,111200,55778587850,14190,14220,14240,14140,14186
20230626,111100,55577234060,14200,14260,14260,14110,29810
20230626,111000,55154309320,14230,14250,14270,14170,18600
20230626,110900,54889603900,14240,14300,14330,14220,10395
20230626,110800,54741416400,14300,14340,14350,14290,7050
20230626,110700,54640480290,14350,14340,14350,14310,3393
20230626,110600,54591845900,14350,14290,14380,14230,9696
20230626,110500,54453066310,14290,14360,14390,14290,10975
20230626,110400,54295685820,14380,14400,14410,14330,17533
20230626,110300,54043537950,14410,14310,14420,14300,22360
20230626,110200,53721961440,14310,14340,14340,14300,4984
20230626,110100,53650584310,14340,14330,14350,14310,4171
20230626,110000,53590799670,14330,14340,14350,14310,8596
20230626,105900,53467596270,14340,14270,14350,14210,11751
20230626,105800,53299399970,14270,14230,14300,14200,14563
20230626,105700,53091995130,14230,14290,14300,14220,13679
20230626,105600,52897016430,14300,14300,14310,14280,5867
20230626,105500,52813140810,14300,14290,14320,14280,9497
20230626,105400,52677378630,14290,14290,14300,14260,4125
20230626,105300,52618466160,14290,14300,14320,14280,7989
20230626,105200,52504224270,14300,14240,14320,14160,30861
20230626,105100,52064700940,14250,14240,14280,14210,16227
20230626,105000,51833678020,14240,14210,14300,14200,25159
20230626,104900,51475593770,14240,14370,14380,14220,33582
20230626,104800,50996312920,14370,14290,14380,14280,18397
20230626,104700,50732879410,14290,14330,14340,14280,42621
20230626,104600,50123140390,14320,14490,14490,14320,33838
20230626,104500,49635767550,14490,14450,14490,14430,18486
20230626,104400,49368516160,14450,14550,14570,14450,21356
20230626,104300,49058938390,14530,14500,14600,14480,19993
20230626,104200,48768140540,14500,14580,14590,14460,46899
20230626,104100,48087063390,14570,14700,14700,14570,23937
20230626,104000,47737217780,14700,14640,14710,14640,14846
20230626,103900,47519289350,14640,14560,14700,14560,24743
20230626,103800,47157104190,14560,14720,14750,14560,27797
20230626,103700,46749251720,14720,14770,14830,14720,21752
20230626,103600,46427874660,14760,14640,14830,14600,25958
20230626,103500,46044911480,14600,14800,14820,14600,46712
20230626,103400,45357594340,14770,14890,14910,14750,63475
20230626,103300,44414796190,14890,14750,14900,14740,78858
20230626,103200,43246521890,14750,14600,14750,14580,42602
20230626,103100,42620900730,14580,14630,14630,14550,19160
20230626,103000,42341365160,14620,14710,14720,14620,20737
20230626,102900,42036992790,14710,14530,14710,14520,33363
20230626,102800,41549166440,14530,14600,14600,14420,39923
20230626,102700,40969370160,14600,14580,14720,14550,28770
20230626,102600,40549123720,14570,14740,14740,14540,56916
20230626,102500,39714249880,14730,14710,14750,14680,65055
20230626,102400,38756603980,14700,14610,14740,14590,61192
20230626,102300,37859562850,14610,14460,14700,14450,115689
20230626,102200,36173753510,14450,14420,14460,14400,38913
20230626,102100,35611973930,14420,14340,14440,14260,33374
20230626,102000,35132738660,14310,14380,14430,14300,61925
20230626,101900,34241355290,14380,14280,14380,14250,38591
20230626,101800,33688065770,14250,14280,14320,14200,44627
20230626,101700,33051999990,14280,14270,14400,14260,82073
20230626,101600,31876628250,14270,14300,14300,14170,43808
20230626,101500,31251440130,14290,14290,14290,14290,0
20230626,101400,31251440130,14290,14230,14290,14220,47879
20230626,101300,30568432530,14230,14160,14240,14120,42114
20230626,101200,29970769050,14160,14210,14210,14150,32581
20230626,101100,29508975700,14200,14220,14220,14160,24213
20230626,101000,29165150610,14220,14150,14220,14150,21720
20230626,100900,28856835420,14190,14050,14200,14030,58571
20230626,100800,28027995280,14050,14100,14110,14020,20492
20230626,100700,27739691930,14100,14130,14170,14070,39010
20230626,100600,27188696940,14130,14120,14150,14110,31632
20230626,100500,26741488220,14120,14060,14150,14040,43324
20230626,100400,26130427530,14050,13980,14100,13970,79274
20230626,100300,25018835130,13980,13960,13990,13930,52441
20230626,100200,24286301580,13950,13900,13960,13880,31474
20230626,100100,23847881600,13900,13810,13900,13790,29974
20230626,100000,23432115480,13820,13770,13850,13730,27394
20230626,095900,23053620040,13780,13650,13820,13640,24738
20230626,095800,22713077550,13670,13830,13850,13630,45672
20230626,095700,22085895220,13830,13850,13850,13720,47482
20230626,095600,21431452650,13840,13740,13850,13740,43408
20230626,095500,20832518150,13750,13640,13750,13630,65275
20230626,095400,19937678090,13640,13550,13650,13510,47861
20230626,095300,19286205010,13540,13480,13610,13450,110864
20230626,095200,17787650710,13470,13420,13480,13400,23327
20230626,095100,17474030990,13420,13370,13430,13350,24681
20230626,095000,17143309910,13360,13420,13430,13340,10007
20230626,094900,17009405290,13420,13430,13450,13380,18773
20230626,094800,16757259160,13420,13410,13430,13410,8820
20230626,094700,16638887890,13410,13390,13430,13390,6009
20230626,094600,16558305810,13390,13430,13440,13380,13130
20230626,094500,16382313530,13430,13420,13430,13410,10455
20230626,094400,16241966940,13430,13440,13450,13420,12895
20230626,094300,16068775090,13430,13420,13450,13400,21468
20230626,094200,15780385150,13420,13360,13420,13360,16003
20230626,094100,15565947010,13360,13350,13430,13340,26737
20230626,094000,15207750350,13350,13320,13360,13310,10935
20230626,093900,15061950060,13320,13360,13380,13320,18692
20230626,093800,14812283590,13360,13280,13370,13210,11424
20230626,093700,14660091520,13300,13340,13350,13180,18456
20230626,093600,14415121380,13340,13400,13410,13340,8392
20230626,093500,14302852220,13400,13410,13420,13400,6182
20230626,093400,14219966950,13410,13470,13470,13390,9398
20230626,093300,14093902560,13470,13480,13480,13410,29855
20230626,093200,13691919920,13480,13370,13480,13350,48105
20230626,093100,13046368790,13360,13370,13390,13330,11907
20230626,093000,12887131970,13380,13340,13390,13320,15378
20230626,092900,12681432930,13340,13420,13440,13340,29051
20230626,092800,12291821620,13400,13300,13410,13300,48077
20230626,092700,11648600890,13300,13250,13380,13250,47942
20230626,092600,11010508780,13250,13250,13280,13220,19085
20230626,092500,10757723740,13250,13230,13250,13210,23712
20230626,092400,10443794270,13220,13100,13230,13090,27774
20230626,092300,10077771000,13100,13020,13130,13020,11803
20230626,092200,9923357110,13020,13010,13060,12980,8688
20230626,092100,9810259120,13010,13140,13140,13010,16918
20230626,092000,9588983910,13140,13110,13230,13110,37447
20230626,091900,9095195470,13160,13100,13180,13080,23996
20230626,091800,8779950390,13100,12990,13120,12980,52053
20230626,091700,8100647800,12990,12910,12990,12910,23185
20230626,091600,7800426370,12900,12830,12900,12810,12749
20230626,091500,7636364110,12830,12840,12840,12790,5563
20230626,091400,7565091310,12820,12770,12820,12740,5076
20230626,091300,7500262080,12750,12740,12790,12730,7454
20230626,091200,7405115260,12780,12660,12780,12630,11459
20230626,091100,7259476280,12640,12700,12720,12630,10577
20230626,091000,7125495200,12700,12730,12730,12630,19615
20230626,090900,6876855260,12720,12770,12810,12720,33769
20230626,090800,6446372650,12790,12780,12790,12590,32756
20230626,090700,6030994530,12780,12970,12990,12740,32523
20230626,090600,5612942880,12970,12850,13000,12850,18416
20230626,090500,5374784000,12850,12890,12890,12820,11436
20230626,090400,5227735070,12890,12920,12920,12760,63866
20230626,090300,4408479880,12920,12990,13110,12870,56458
20230626,090200,3673602420,12950,12880,13000,12710,38676
20230626,090100,3175727310,12880,13410,13440,12880,84247
20230626,090000,2069480260,13410,13000,13440,12880,156761