KissMeData/034220/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190900,17347993330,16110,16110,16110,16110,50233
20230626,190800,17347993330,16110,16110,16110,16110,0
20230626,190700,17347993330,16110,16110,16110,16110,0
20230626,190600,17347993330,16110,16110,16110,16110,0
20230626,190500,17347993330,16110,16110,16110,16110,0
20230626,190400,17347993330,16110,16110,16110,16110,0
20230626,190300,17347993330,16110,16110,16110,16110,0
20230626,190200,17347993330,16110,16110,16110,16110,0
20230626,190100,17347993330,16110,16110,16110,16110,0
20230626,190000,17347993330,16110,16110,16110,16110,0
20230626,185900,17347993330,16110,16110,16110,16110,0
20230626,185800,17347993330,16110,16110,16110,16110,0
20230626,185700,17347993330,16110,16110,16110,16110,0
20230626,185600,17347993330,16110,16110,16110,16110,0
20230626,185500,17347993330,16110,16110,16110,16110,0
20230626,185400,17347993330,16110,16110,16110,16110,0
20230626,185300,17347993330,16110,16110,16110,16110,0
20230626,185200,17347993330,16110,16110,16110,16110,0
20230626,185100,17347993330,16110,16110,16110,16110,0
20230626,185000,17347993330,16110,16110,16110,16110,0
20230626,184900,17347993330,16110,16110,16110,16110,0
20230626,184800,17347993330,16110,16110,16110,16110,0
20230626,184700,17347993330,16110,16110,16110,16110,0
20230626,184600,17347993330,16110,16110,16110,16110,0
20230626,184500,17347993330,16110,16110,16110,16110,0
20230626,184400,17347993330,16110,16110,16110,16110,0
20230626,184300,17347993330,16110,16110,16110,16110,0
20230626,184200,17347993330,16110,16110,16110,16110,0
20230626,184100,17347993330,16110,16110,16110,16110,0
20230626,184000,17347993330,16110,16110,16110,16110,0
20230626,183900,17347993330,16110,16110,16110,16110,50233
20230626,183800,17347993330,16110,16110,16110,16110,0
20230626,183700,17347993330,16110,16110,16110,16110,0
20230626,183600,17347993330,16110,16110,16110,16110,0
20230626,183500,17347993330,16110,16110,16110,16110,0
20230626,183400,17347993330,16110,16110,16110,16110,0
20230626,183300,17347993330,16110,16110,16110,16110,0
20230626,183200,17347993330,16110,16110,16110,16110,0
20230626,183100,17347993330,16110,16110,16110,16110,0
20230626,183000,17347993330,16110,16110,16110,16110,0
20230626,182900,17347993330,16110,16110,16110,16110,0
20230626,182800,17347993330,16110,16110,16110,16110,0
20230626,182700,17347993330,16110,16110,16110,16110,0
20230626,182600,17347993330,16110,16110,16110,16110,0
20230626,182500,17347993330,16110,16110,16110,16110,0
20230626,182400,17347993330,16110,16110,16110,16110,0
20230626,182300,17347993330,16110,16110,16110,16110,0
20230626,182200,17347993330,16110,16110,16110,16110,0
20230626,182100,17347993330,16110,16110,16110,16110,0
20230626,182000,17347993330,16110,16110,16110,16110,0
20230626,181900,17347993330,16110,16110,16110,16110,0
20230626,181800,17347993330,16110,16110,16110,16110,0
20230626,181700,17347993330,16110,16110,16110,16110,0
20230626,181600,17347993330,16110,16110,16110,16110,0
20230626,181500,17347993330,16110,16110,16110,16110,0
20230626,181400,17347993330,16110,16110,16110,16110,0
20230626,181300,17347993330,16110,16110,16110,16110,0
20230626,181200,17347993330,16110,16110,16110,16110,0
20230626,181100,17347993330,16110,16110,16110,16110,0
20230626,181000,17347993330,16110,16110,16110,16110,0
20230626,180900,17347993330,16110,16110,16110,16110,50233
20230626,180800,17347993330,16110,16110,16110,16110,0
20230626,180700,17347993330,16110,16110,16110,16110,0
20230626,180600,17347993330,16110,16110,16110,16110,0
20230626,180500,17347993330,16110,16110,16110,16110,0
20230626,180400,17347993330,16110,16110,16110,16110,0
20230626,180300,17347993330,16110,16110,16110,16110,0
20230626,180200,17347993330,16110,16110,16110,16110,0
20230626,180100,17347993330,16110,16110,16110,16110,0
20230626,180000,17347993330,16110,16110,16110,16110,0
20230626,175900,17347993330,16110,16110,16110,16110,0
20230626,175800,17347993330,16110,16110,16110,16110,0
20230626,175700,17347993330,16110,16110,16110,16110,0
20230626,175600,17347993330,16110,16110,16110,16110,0
20230626,175500,17347993330,16110,16110,16110,16110,0
20230626,175400,17347993330,16110,16110,16110,16110,0
20230626,175300,17347993330,16110,16110,16110,16110,0
20230626,175200,17347993330,16110,16110,16110,16110,0
20230626,175100,17347993330,16110,16110,16110,16110,0
20230626,175000,17347993330,16110,16110,16110,16110,0
20230626,174900,17347993330,16110,16110,16110,16110,0
20230626,174800,17347993330,16110,16110,16110,16110,0
20230626,174700,17347993330,16110,16110,16110,16110,0
20230626,174600,17347993330,16110,16110,16110,16110,0
20230626,174500,17347993330,16110,16110,16110,16110,0
20230626,174400,17347993330,16110,16110,16110,16110,0
20230626,174300,17347993330,16110,16110,16110,16110,0
20230626,174200,17347993330,16110,16110,16110,16110,0
20230626,174100,17347993330,16110,16110,16110,16110,0
20230626,174000,17347993330,16110,16110,16110,16110,0
20230626,173900,17347993330,16110,16110,16110,16110,50233
20230626,173800,17347993330,16110,16110,16110,16110,0
20230626,173700,17347993330,16110,16110,16110,16110,0
20230626,173600,17347993330,16110,16110,16110,16110,0
20230626,173500,17347993330,16110,16110,16110,16110,0
20230626,173400,17347993330,16110,16110,16110,16110,0
20230626,173300,17347993330,16110,16110,16110,16110,0
20230626,173200,17347993330,16110,16110,16110,16110,0
20230626,173100,17347993330,16110,16110,16110,16110,0
20230626,173000,17347993330,16110,16110,16110,16110,0
20230626,172900,17347993330,16110,16110,16110,16110,0
20230626,172800,17347993330,16110,16110,16110,16110,0
20230626,172700,17347993330,16110,16110,16110,16110,0
20230626,172600,17347993330,16110,16110,16110,16110,0
20230626,172500,17347993330,16110,16110,16110,16110,0
20230626,172400,17347993330,16110,16110,16110,16110,0
20230626,172300,17347993330,16110,16110,16110,16110,0
20230626,172200,17347993330,16110,16110,16110,16110,0
20230626,172100,17347993330,16110,16110,16110,16110,0
20230626,172000,17347993330,16110,16110,16110,16110,0
20230626,171900,17347993330,16110,16110,16110,16110,0
20230626,171800,17347993330,16110,16110,16110,16110,0
20230626,171700,17347993330,16110,16110,16110,16110,0
20230626,171600,17347993330,16110,16110,16110,16110,0
20230626,171500,17347993330,16110,16110,16110,16110,0
20230626,171400,17347993330,16110,16110,16110,16110,0
20230626,171300,17347993330,16110,16110,16110,16110,0
20230626,171200,17347993330,16110,16110,16110,16110,0
20230626,171100,17347993330,16110,16110,16110,16110,0
20230626,171000,17347993330,16110,16110,16110,16110,0
20230626,170900,17347993330,16110,16110,16110,16110,50233
20230626,170800,17347993330,16110,16110,16110,16110,0
20230626,170700,17347993330,16110,16110,16110,16110,0
20230626,170600,17347993330,16110,16110,16110,16110,0
20230626,170500,17347993330,16110,16110,16110,16110,0
20230626,170400,17347993330,16110,16110,16110,16110,0
20230626,170300,17347993330,16110,16110,16110,16110,0
20230626,170200,17347993330,16110,16110,16110,16110,0
20230626,170100,17347993330,16110,16110,16110,16110,0
20230626,170000,17347993330,16110,16110,16110,16110,0
20230626,165900,17347993330,16110,16110,16110,16110,0
20230626,165800,17347993330,16110,16110,16110,16110,0
20230626,165700,17347993330,16110,16110,16110,16110,0
20230626,165600,17347993330,16110,16110,16110,16110,0
20230626,165500,17347993330,16110,16110,16110,16110,0
20230626,165400,17347993330,16110,16110,16110,16110,0
20230626,165300,17347993330,16110,16110,16110,16110,0
20230626,165200,17347993330,16110,16110,16110,16110,0
20230626,165100,17347993330,16110,16110,16110,16110,0
20230626,165000,17347993330,16110,16110,16110,16110,0
20230626,164900,17347993330,16110,16110,16110,16110,0
20230626,164800,17347993330,16110,16110,16110,16110,0
20230626,164700,17347993330,16110,16110,16110,16110,0
20230626,164600,17347993330,16110,16110,16110,16110,0
20230626,164500,17347993330,16110,16110,16110,16110,0
20230626,164400,17347993330,16110,16110,16110,16110,0
20230626,164300,17347993330,16110,16110,16110,16110,0
20230626,164200,17347993330,16110,16110,16110,16110,0
20230626,164100,17347993330,16110,16110,16110,16110,0
20230626,164000,17347993330,16110,16110,16110,16110,0
20230626,163900,17347993330,16110,16110,16110,16110,50233
20230626,163800,17347993330,16110,16110,16110,16110,0
20230626,163700,17347993330,16110,16110,16110,16110,0
20230626,163600,17347993330,16110,16110,16110,16110,0
20230626,163500,17347993330,16110,16110,16110,16110,0
20230626,163400,17347993330,16110,16110,16110,16110,0
20230626,163300,17347993330,16110,16110,16110,16110,0
20230626,163200,17347993330,16110,16110,16110,16110,0
20230626,163100,17347993330,16110,16110,16110,16110,0
20230626,163000,17347993330,16110,16110,16110,16110,0
20230626,162900,17347993330,16110,16110,16110,16110,0
20230626,162800,17347993330,16110,16110,16110,16110,0
20230626,162700,17347993330,16110,16110,16110,16110,0
20230626,162600,17347993330,16110,16110,16110,16110,0
20230626,162500,17347993330,16110,16110,16110,16110,0
20230626,162400,17347993330,16110,16110,16110,16110,0
20230626,162300,17347993330,16110,16110,16110,16110,0
20230626,162200,17347993330,16110,16110,16110,16110,0
20230626,162100,17347993330,16110,16110,16110,16110,0
20230626,162000,17347993330,16110,16110,16110,16110,0
20230626,161900,17347993330,16110,16110,16110,16110,0
20230626,161800,17347993330,16110,16110,16110,16110,0
20230626,161700,17347993330,16110,16110,16110,16110,0
20230626,161600,17347993330,16110,16110,16110,16110,0
20230626,161500,17347993330,16110,16110,16110,16110,0
20230626,161400,17347993330,16110,16110,16110,16110,0
20230626,161300,17347993330,16110,16110,16110,16110,0
20230626,161200,17347993330,16110,16110,16110,16110,0
20230626,161100,17347993330,16110,16110,16110,16110,0
20230626,161000,17347993330,16110,16110,16110,16110,0
20230626,160900,17347993330,16110,16110,16110,16110,50233
20230626,160800,17347993330,16110,16110,16110,16110,0
20230626,160700,17347993330,16110,16110,16110,16110,0
20230626,160600,17347993330,16110,16110,16110,16110,0
20230626,160500,17347993330,16110,16110,16110,16110,0
20230626,160400,17347993330,16110,16110,16110,16110,0
20230626,160300,17347993330,16110,16110,16110,16110,0
20230626,160200,17347993330,16110,16110,16110,16110,0
20230626,160100,17347993330,16110,16110,16110,16110,0
20230626,160000,17347993330,16110,16110,16110,16110,0
20230626,155900,17347993330,16110,16110,16110,16110,0
20230626,155800,17347993330,16110,16110,16110,16110,0
20230626,155700,17347993330,16110,16110,16110,16110,0
20230626,155600,17347993330,16110,16110,16110,16110,0
20230626,155500,17347993330,16110,16110,16110,16110,0
20230626,155400,17347993330,16110,16110,16110,16110,0
20230626,155300,17347993330,16110,16110,16110,16110,0
20230626,155200,17347993330,16110,16110,16110,16110,0
20230626,155100,17347993330,16110,16110,16110,16110,0
20230626,155000,17347993330,16110,16110,16110,16110,0
20230626,154900,17347993330,16110,16110,16110,16110,0
20230626,154800,17347993330,16110,16110,16110,16110,0
20230626,154700,17347993330,16110,16110,16110,16110,0
20230626,154600,17347993330,16110,16110,16110,16110,0
20230626,154500,17347993330,16110,16110,16110,16110,0
20230626,154400,17347993330,16110,16110,16110,16110,0
20230626,154300,17347993330,16110,16110,16110,16110,0
20230626,154200,17347993330,16110,16110,16110,16110,0
20230626,154100,17347993330,16110,16110,16110,16110,0
20230626,154000,17347993330,16110,16110,16110,16110,0
20230626,153900,17347993330,16110,16110,16110,16110,50233
20230626,153800,17347993330,16110,16110,16110,16110,0
20230626,153700,17347993330,16110,16110,16110,16110,0
20230626,153600,17347993330,16110,16110,16110,16110,0
20230626,153500,17347993330,16110,16110,16110,16110,0
20230626,153400,17347993330,16110,16110,16110,16110,0
20230626,153300,17347993330,16110,16110,16110,16110,0
20230626,153200,17347993330,16110,16110,16110,16110,0
20230626,153100,17347993330,16110,16110,16110,16110,0
20230626,153000,17347993330,16110,16110,16110,16110,50233
20230626,152900,16538739700,16070,16070,16070,16070,0
20230626,152800,16538739700,16070,16070,16070,16070,0
20230626,152700,16538739700,16070,16070,16070,16070,0
20230626,152600,16538739700,16070,16070,16070,16070,0
20230626,152500,16538739700,16070,16070,16070,16070,0
20230626,152400,16538739700,16070,16070,16070,16070,0
20230626,152300,16538739700,16070,16070,16070,16070,0
20230626,152200,16538739700,16070,16070,16070,16070,0
20230626,152100,16538739700,16070,16070,16070,16070,0
20230626,152000,16538739700,16070,16070,16070,16070,0
20230626,151900,16538739700,16070,16080,16100,16060,5527
20230626,151800,16449900320,16080,16050,16100,16050,7261
20230626,151700,16333146910,16060,16060,16060,16040,15817
20230626,151600,16079293110,16050,16060,16070,16050,7149
20230626,151500,15964487440,16060,16070,16080,16060,19490
20230626,151400,15651302980,16070,16080,16090,16070,10607
20230626,151300,15480785380,16090,16080,16090,16080,2871
20230626,151200,15434610840,16090,16090,16090,16080,1977
20230626,151100,15402816620,16090,16080,16090,16080,1480
20230626,151000,15379012030,16080,16090,16090,16080,1878
20230626,150900,15348805880,16090,16090,16110,16080,4313
20230626,150800,15279397430,16090,16080,16100,16070,4654
20230626,150700,15204522820,16080,16080,16080,16070,4532
20230626,150600,15131656830,16080,16090,16090,16080,1265
20230626,150500,15111309310,16090,16100,16100,16070,11192
20230626,150400,14931315780,16100,16090,16100,16090,1604
20230626,150300,14905505370,16100,16090,16100,16090,1356
20230626,150200,14883678730,16090,16100,16110,16090,4256
20230626,150100,14815163020,16100,16100,16110,16090,7779
20230626,150000,14689927410,16090,16100,16110,16090,6032
20230626,145900,14592834730,16110,16090,16120,16090,12098
20230626,145800,14398020320,16090,16110,16120,16080,5720
20230626,145700,14305944120,16110,16100,16120,16100,3649
20230626,145600,14247177220,16100,16110,16110,16100,2280
20230626,145500,14210461260,16110,16110,16120,16110,1189
20230626,145400,14191302540,16120,16130,16140,16110,2066
20230626,145300,14157984150,16130,16130,16140,16130,2156
20230626,145200,14123199030,16130,16130,16140,16130,1485
20230626,145100,14099244010,16130,16140,16140,16130,837
20230626,145000,14085741310,16130,16130,16140,16120,4091
20230626,144900,14019756150,16120,16130,16130,16120,1311
20230626,144800,13998622030,16120,16120,16130,16120,1171
20230626,144700,13979745090,16120,16120,16130,16120,786
20230626,144600,13967073240,16120,16130,16140,16120,1001
20230626,144500,13950931970,16130,16140,16140,16130,1130
20230626,144400,13932696600,16140,16120,16150,16120,3720
20230626,144300,13872639130,16130,16120,16130,16110,3596
20230626,144200,13814661660,16120,16120,16130,16120,1385
20230626,144100,13792335420,16120,16090,16120,16080,6441
20230626,144000,13688612210,16080,16070,16090,16070,2962
20230626,143900,13640967220,16080,16080,16080,16070,2990
20230626,143800,13592897770,16080,16090,16090,16080,2852
20230626,143700,13547030010,16080,16080,16090,16080,1641
20230626,143600,13520641340,16080,16090,16100,16080,7806
20230626,143500,13395108830,16090,16090,16100,16090,2108
20230626,143400,13361189460,16090,16100,16100,16090,3713
20230626,143300,13301446100,16090,16090,16100,16090,1676
20230626,143200,13274477860,16090,16090,16100,16090,1464
20230626,143100,13250921570,16090,16100,16100,16090,1616
20230626,143000,13224915110,16100,16100,16110,16100,2745
20230626,142900,13180718760,16100,16090,16110,16080,3931
20230626,142800,13117442940,16090,16090,16100,16080,2167
20230626,142700,13082580240,16090,16090,16100,16080,4874
20230626,142600,13004188370,16080,16100,16110,16080,24445
20230626,142500,12610807820,16110,16100,16110,16100,1478
20230626,142400,12587008480,16100,16110,16110,16100,2774
20230626,142300,12542345160,16100,16110,16110,16100,794
20230626,142200,12529560610,16110,16100,16110,16100,7330
20230626,142100,12411515280,16100,16110,16120,16100,4922
20230626,142000,12332229850,16110,16110,16120,16110,10030
20230626,141900,12170641210,16120,16120,16130,16120,4480
20230626,141800,12098422660,16130,16120,16130,16120,938
20230626,141700,12083300430,16120,16130,16130,16120,1497
20230626,141600,12059165220,16120,16130,16130,16120,1420
20230626,141500,12036271840,16120,16120,16130,16120,1608
20230626,141400,12010350010,16120,16130,16140,16120,1767
20230626,141300,11981849170,16130,16140,16140,16130,840
20230626,141200,11968299560,16130,16130,16140,16130,1131
20230626,141100,11950056250,16140,16140,16140,16130,2105
20230626,141000,11916097220,16140,16130,16140,16130,893
20230626,140900,11901691640,16140,16150,16150,16120,1402
20230626,140800,11879076920,16140,16150,16150,16140,1063
20230626,140700,11861918790,16150,16130,16150,16130,2998
20230626,140600,11813534460,16130,16120,16140,16120,1937
20230626,140500,11782297310,16120,16120,16130,16120,2024
20230626,140400,11749656130,16120,16120,16130,16120,1592
20230626,140300,11723989210,16120,16120,16130,16120,1295
20230626,140200,11703113480,16120,16120,16130,16120,1196
20230626,140100,11683833810,16120,16130,16130,16120,1010
20230626,140000,11667550820,16130,16120,16130,16120,1858
20230626,135900,11637591420,16120,16130,16140,16120,1910
20230626,135800,11606783970,16130,16120,16140,16120,3380
20230626,135700,11552271100,16130,16130,16130,16120,1688
20230626,135600,11525058270,16130,16120,16130,16120,1961
20230626,135500,11493439660,16120,16130,16130,16120,1167
20230626,135400,11474623940,16130,16140,16140,16130,2995
20230626,135300,11426313740,16140,16130,16140,16120,2028
20230626,135200,11393603090,16130,16130,16140,16120,987
20230626,135100,11377684020,16140,16130,16140,16130,4651
20230626,135000,11302657190,16130,16130,16140,16130,1132
20230626,134900,11284397140,16130,16130,16140,16130,1757
20230626,134800,11256053700,16130,16140,16140,16130,1767
20230626,134700,11227551190,16130,16130,16140,16120,2298
20230626,134600,11190490150,16130,16130,16130,16120,4594
20230626,134500,11116412770,16130,16140,16140,16130,2794
20230626,134400,11071344580,16130,16130,16140,16130,2349
20230626,134300,11033451550,16140,16140,16150,16130,3131
20230626,134200,10982929160,16140,16140,16150,16140,1382
20230626,134100,10960623110,16140,16140,16150,16140,1111
20230626,134000,10942689570,16140,16140,16150,16140,4985
20230626,133900,10862228230,16150,16150,16150,16140,6115
20230626,133800,10763492180,16150,16150,16160,16150,922
20230626,133700,10748601710,16150,16160,16160,16150,2956
20230626,133600,10700848420,16160,16150,16160,16150,1227
20230626,133500,10681027080,16150,16160,16160,16150,4651
20230626,133400,10605905070,16150,16160,16160,16150,4704
20230626,133300,10529921900,16160,16160,16170,16160,1326
20230626,133200,10508493390,16170,16160,16170,16150,5673
20230626,133100,10416837160,16160,16150,16160,16150,1921
20230626,133000,10385808270,16150,16160,16170,16150,5668
20230626,132900,10294224410,16170,16190,16190,16160,21871
20230626,132800,9940542760,16180,16180,16190,16180,3138
20230626,132700,9889752880,16170,16170,16180,16170,4714
20230626,132600,9813488830,16170,16170,16180,16170,944
20230626,132500,9798222370,16170,16180,16180,16170,1506
20230626,132400,9773866780,16170,16180,16190,16170,7910
20230626,132300,9645888740,16190,16190,16190,16180,934
20230626,132200,9630775570,16190,16190,16200,16180,1295
20230626,132100,9609811770,16190,16190,16190,16180,5037
20230626,132000,9528271320,16180,16180,16190,16180,1845
20230626,131900,9498418120,16180,16210,16220,16180,6898
20230626,131800,9386698190,16210,16210,16220,16210,916
20230626,131700,9371848610,16210,16210,16220,16210,1100
20230626,131600,9354015450,16210,16210,16220,16210,1089
20230626,131500,9336359550,16210,16220,16220,16210,1044
20230626,131400,9319431750,16210,16220,16230,16210,2063
20230626,131300,9285976400,16230,16240,16240,16220,697
20230626,131200,9274670100,16230,16240,16240,16230,3848
20230626,131100,9212192780,16240,16240,16240,16230,1688
20230626,131000,9184781840,16240,16230,16240,16220,1907
20230626,130900,9153831020,16230,16220,16230,16220,2344
20230626,130800,9115806630,16220,16210,16220,16210,3169
20230626,130700,9064408550,16210,16220,16220,16210,940
20230626,130600,9049163550,16210,16220,16220,16210,393
20230626,130500,9042791300,16220,16220,16220,16210,281
20230626,130400,9038235860,16220,16220,16220,16210,536
20230626,130300,9029543660,16220,16220,16220,16210,745
20230626,130200,9017465870,16210,16220,16220,16210,298
20230626,130100,9012634260,16220,16220,16220,16210,217
20230626,130000,9009114880,16210,16220,16220,16210,3880
20230626,125900,8946199780,16220,16220,16220,16210,53
20230626,125800,8945340410,16220,16210,16220,16210,363
20230626,125700,8939454600,16210,16210,16220,16210,384
20230626,125600,8933228950,16210,16210,16210,16200,1434
20230626,125500,8909984640,16200,16200,16200,16200,736
20230626,125400,8898061440,16190,16190,16200,16190,1471
20230626,125300,8874238070,16190,16190,16190,16180,1339
20230626,125200,8852560310,16190,16180,16190,16180,1026
20230626,125100,8835951920,16190,16190,16190,16190,1363
20230626,125000,8813884950,16180,16190,16190,16180,554
20230626,124900,8804917740,16190,16200,16200,16180,149
20230626,124800,8802505280,16190,16190,16190,16180,2001
20230626,124700,8770109190,16190,16210,16210,16190,481
20230626,124600,8762318760,16210,16190,16210,16190,2542
20230626,124500,8721141610,16190,16190,16200,16190,468
20230626,124400,8713564670,16190,16190,16190,16180,1260
20230626,124300,8693165670,16190,16190,16190,16180,792
20230626,124200,8680345040,16190,16190,16190,16180,489
20230626,124100,8672432850,16190,16200,16200,16190,6570
20230626,124000,8566064530,16190,16200,16200,16190,135
20230626,123900,8563878670,16200,16200,16200,16190,393
20230626,123800,8557515430,16200,16190,16200,16190,310
20230626,123700,8552495880,16190,16200,16200,16190,46
20230626,123600,8551751090,16200,16190,16200,16190,889
20230626,123500,8537357960,16200,16210,16210,16190,4939
20230626,123400,8457346600,16210,16210,16220,16210,504
20230626,123300,8449176420,16210,16210,16210,16210,244
20230626,123200,8445221180,16210,16210,16210,16210,401
20230626,123100,8438720970,16210,16210,16220,16210,788
20230626,123000,8425942490,16210,16210,16210,16210,600
20230626,122900,8416216490,16210,16210,16210,16210,55
20230626,122800,8415324940,16220,16230,16230,16220,1881
20230626,122700,8384815000,16230,16230,16230,16220,627
20230626,122600,8374639730,16230,16230,16230,16220,432
20230626,122500,8367630490,16220,16220,16220,16220,477
20230626,122400,8359893550,16220,16230,16230,16220,273
20230626,122300,8355463060,16220,16220,16220,16210,1362
20230626,122200,8333373470,16220,16210,16220,16210,236
20230626,122100,8329547380,16210,16220,16220,16210,143
20230626,122000,8327228960,16220,16230,16230,16220,764
20230626,121900,8314831850,16230,16220,16230,16220,102
20230626,121800,8313177370,16210,16220,16240,16210,3374
20230626,121700,8258433900,16220,16220,16220,16220,199
20230626,121600,8255206120,16220,16220,16230,16220,1057
20230626,121500,8238060330,16230,16220,16230,16210,3418
20230626,121400,8182627460,16220,16210,16220,16210,467
20230626,121300,8175055100,16220,16220,16220,16210,91
20230626,121200,8173579410,16220,16220,16220,16210,283
20230626,121100,8168991220,16220,16220,16220,16210,129
20230626,121000,8166898900,16220,16220,16220,16210,2050
20230626,120900,8133652660,16220,16210,16220,16210,592
20230626,120800,8124052960,16220,16210,16220,16210,788
20230626,120700,8111279380,16200,16200,16210,16200,259
20230626,120600,8107083280,16200,16200,16200,16190,4937
20230626,120500,8027138390,16200,16200,16210,16200,477
20230626,120400,8019409960,16200,16210,16210,16200,380
20230626,120300,8013253860,16210,16200,16210,16200,848
20230626,120200,7999516050,16210,16200,16210,16190,1081
20230626,120100,7981999320,16200,16200,16200,16190,363
20230626,120000,7976120780,16190,16190,16190,16180,841
20230626,115900,7962506020,16190,16190,16190,16180,631
20230626,115800,7952292770,16190,16180,16190,16180,458
20230626,115700,7944882000,16180,16180,16190,16180,1352
20230626,115600,7922998450,16190,16180,16190,16180,291
20230626,115500,7918290020,16190,16200,16200,16180,1274
20230626,115400,7897669140,16200,16210,16220,16190,3697
20230626,115300,7837745380,16210,16200,16210,16190,3561
20230626,115200,7780060330,16190,16190,16200,16180,716
20230626,115100,7768467880,16190,16190,16190,16180,946
20230626,115000,7753157130,16190,16190,16190,16180,1208
20230626,114900,7733605770,16180,16180,16190,16170,3171
20230626,114800,7682294190,16180,16200,16200,16170,4433
20230626,114700,7610560290,16200,16190,16200,16190,2317
20230626,114600,7573047430,16190,16200,16200,16190,873
20230626,114500,7558910380,16200,16230,16230,16190,20751
20230626,114400,7222576200,16230,16240,16240,16220,4904
20230626,114300,7142996220,16240,16240,16240,16230,794
20230626,114200,7130109050,16240,16230,16240,16230,360
20230626,114100,7124265230,16230,16230,16230,16230,3060
20230626,114000,7074601430,16230,16230,16230,16220,1202
20230626,113900,7055095780,16230,16240,16240,16220,137
20230626,113800,7052873320,16230,16230,16230,16220,2719
20230626,113700,7008748170,16240,16240,16240,16230,747
20230626,113600,6996617250,16240,16250,16250,16240,16
20230626,113500,6996357300,16250,16240,16250,16230,2957
20230626,113400,6948318840,16230,16230,16230,16220,1879
20230626,113300,6917823230,16220,16230,16230,16220,825
20230626,113200,6904435920,16220,16230,16230,16220,343
20230626,113100,6898871130,16220,16220,16230,16220,1301
20230626,113000,6877762240,16220,16220,16230,16210,6264
20230626,112900,6776156980,16230,16250,16250,16220,7084
20230626,112800,6661158440,16250,16260,16260,16240,6493
20230626,112700,6555651480,16260,16270,16270,16250,3601
20230626,112600,6497112770,16270,16260,16270,16260,2081
20230626,112500,6463265370,16270,16270,16280,16260,2339
20230626,112400,6425221600,16270,16270,16280,16260,2097
20230626,112300,6391102210,16270,16260,16270,16260,1899
20230626,112200,6360207330,16270,16260,16270,16260,2880
20230626,112100,6313370300,16270,16280,16280,16260,20614
20230626,112000,5977964670,16270,16290,16290,16270,16367
20230626,111900,5711484700,16300,16310,16310,16290,275
20230626,111800,5707003280,16310,16320,16330,16290,6065
20230626,111700,5608085420,16330,16330,16330,16320,390
20230626,111600,5601719900,16320,16330,16330,16320,829
20230626,111500,5588189330,16330,16310,16330,16310,1789
20230626,111400,5558992650,16310,16320,16320,16310,343
20230626,111300,5553398130,16320,16310,16320,16310,324
20230626,111200,5548112590,16320,16310,16320,16310,758
20230626,111100,5535748530,16320,16310,16320,16310,1558
20230626,111000,5510324750,16310,16310,16320,16310,422
20230626,110900,5503440990,16320,16310,16320,16310,2094
20230626,110800,5469272810,16310,16310,16310,16310,427
20230626,110700,5462308440,16320,16320,16320,16310,285
20230626,110600,5457658830,16310,16320,16320,16310,328
20230626,110500,5452307940,16320,16300,16320,16290,1876
20230626,110400,5421725840,16300,16290,16300,16290,775
20230626,110300,5409097880,16300,16300,16300,16290,1419
20230626,110200,5385972290,16300,16290,16300,16290,2326
20230626,110100,5348071240,16290,16310,16320,16290,7543
20230626,110000,5225128440,16310,16320,16320,16310,3423
20230626,105900,5169298250,16310,16320,16320,16310,228
20230626,105800,5165577370,16320,16320,16320,16310,334
20230626,105700,5160129420,16320,16320,16320,16310,835
20230626,105600,5146502490,16320,16320,16320,16310,915
20230626,105500,5131570630,16320,16330,16330,16310,1786
20230626,105400,5102423310,16330,16320,16330,16320,439
20230626,105300,5095257080,16330,16330,16330,16320,505
20230626,105200,5087012210,16320,16330,16330,16320,1048
20230626,105100,5069903360,16330,16330,16330,16320,873
20230626,105000,5055648310,16330,16340,16340,16330,2059
20230626,104900,5022018170,16340,16340,16350,16330,988
20230626,104800,5005874570,16350,16340,16350,16330,3277
20230626,104700,4952328360,16330,16320,16340,16320,2289
20230626,104600,4914948950,16330,16330,16330,16320,1072
20230626,104500,4897443710,16330,16330,16330,16320,186
20230626,104400,4894408120,16330,16320,16330,16320,347
20230626,104300,4888744670,16320,16330,16330,16320,4825
20230626,104200,4809981000,16330,16330,16340,16330,915
20230626,104100,4795039000,16330,16340,16340,16330,95
20230626,104000,4793487480,16330,16330,16340,16330,534
20230626,103900,4784766740,16330,16340,16340,16330,666
20230626,103800,4773886480,16340,16340,16340,16330,2860
20230626,103700,4727174680,16330,16330,16340,16330,1165
20230626,103600,4708150110,16330,16340,16340,16330,1650
20230626,103500,4681191660,16330,16330,16340,16330,541
20230626,103400,4672356180,16330,16340,16340,16330,1519
20230626,103300,4647547730,16340,16340,16340,16330,350
20230626,103200,4641829460,16340,16340,16340,16330,686
20230626,103100,4630622060,16340,16370,16370,16330,2306
20230626,103000,4592922730,16370,16360,16370,16350,2272
20230626,102900,4555753080,16360,16360,16360,16350,561
20230626,102800,4546578200,16350,16380,16380,16350,1394
20230626,102700,4523771950,16370,16360,16380,16350,953
20230626,102600,4508178250,16360,16360,16360,16350,411
20230626,102500,4501456100,16370,16330,16390,16320,15883
20230626,102400,4241428580,16330,16340,16340,16330,3491
20230626,102300,4184395500,16340,16350,16350,16340,346
20230626,102200,4178740510,16350,16350,16360,16350,1167
20230626,102100,4159659540,16350,16370,16370,16350,334
20230626,102000,4154197120,16370,16360,16370,16360,4360
20230626,101900,4082842390,16350,16350,16350,16350,190
20230626,101800,4079735890,16350,16350,16350,16340,1137
20230626,101700,4061148010,16340,16340,16340,16330,1081
20230626,101600,4043486370,16330,16330,16340,16320,1928
20230626,101500,4012002460,16320,16330,16330,16320,1123
20230626,101400,3993668170,16320,16330,16330,16320,4755
20230626,101300,3916035520,16340,16350,16350,16340,1291
20230626,101200,3894935000,16350,16380,16380,16350,10732
20230626,101100,3719278760,16380,16380,16390,16380,215
20230626,101000,3715756060,16380,16390,16390,16380,432
20230626,100900,3708679880,16390,16380,16390,16370,1742
20230626,100800,3680149200,16380,16380,16390,16380,666
20230626,100700,3669240110,16380,16380,16380,16370,1551
20230626,100600,3643838130,16380,16360,16380,16360,1328
20230626,100500,3622104390,16350,16360,16360,16350,1290
20230626,100400,3601009790,16360,16360,16370,16350,913
20230626,100300,3586074440,16350,16360,16370,16350,4571
20230626,100200,3511265680,16360,16420,16420,16360,18570
20230626,100100,3206718590,16430,16430,16430,16420,540
20230626,100000,3197850420,16420,16430,16430,16420,320
20230626,095900,3192594980,16420,16430,16430,16420,647
20230626,095800,3181971200,16430,16410,16430,16410,968
20230626,095700,3166078860,16420,16420,16420,16410,1421
20230626,095600,3142758910,16410,16450,16450,16410,5215
20230626,095500,3057046110,16460,16470,16470,16450,1909
20230626,095400,3025623420,16470,16480,16490,16470,4187
20230626,095300,2956656030,16480,16480,16490,16480,1659
20230626,095200,2929313950,16480,16470,16480,16460,1260
20230626,095100,2908561750,16470,16470,16470,16460,51
20230626,095000,2907721920,16470,16450,16470,16450,1247
20230626,094900,2887197480,16450,16440,16450,16430,1253
20230626,094800,2866597280,16440,16430,16440,16430,514
20230626,094700,2858147130,16430,16430,16430,16420,1881
20230626,094600,2827245230,16430,16430,16430,16420,597
20230626,094500,2817436670,16430,16470,16470,16430,2067
20230626,094400,2783453790,16460,16470,16470,16460,556
20230626,094300,2774296680,16470,16500,16500,16470,2255
20230626,094200,2737099720,16500,16520,16530,16500,1530
20230626,094100,2711837690,16530,16520,16530,16520,881
20230626,094000,2697279450,16520,16530,16530,16520,679
20230626,093900,2686061770,16530,16530,16530,16520,1205
20230626,093800,2666143690,16530,16530,16530,16520,537
20230626,093700,2657267820,16520,16520,16540,16520,1511
20230626,093600,2632293130,16520,16510,16530,16500,2223
20230626,093500,2595576820,16510,16500,16530,16500,3646
20230626,093400,2535363520,16510,16490,16530,16470,9859
20230626,093300,2372782190,16500,16490,16530,16480,2358
20230626,093200,2333879750,16480,16480,16520,16480,5137
20230626,093100,2249128200,16480,16470,16480,16470,1875
20230626,093000,2218246550,16470,16440,16470,16440,6047
20230626,092900,2118745110,16440,16440,16450,16440,324
20230626,092800,2113418180,16450,16440,16450,16440,387
20230626,092700,2107054680,16450,16450,16450,16440,703
20230626,092600,2095493400,16450,16450,16450,16440,738
20230626,092500,2083353310,16450,16450,16450,16440,360
20230626,092400,2077433020,16450,16440,16450,16440,1315
20230626,092300,2055813740,16440,16440,16450,16440,1265
20230626,092200,2035010770,16440,16420,16440,16420,3048
20230626,092100,1984913290,16420,16430,16430,16420,252
20230626,092000,1980774630,16420,16440,16450,16420,1617
20230626,091900,1954201610,16430,16430,16440,16430,3744
20230626,091800,1892651570,16440,16450,16450,16430,1573
20230626,091700,1866791440,16450,16440,16450,16430,1176
20230626,091600,1847458240,16450,16430,16460,16430,2519
20230626,091500,1806025710,16430,16390,16430,16390,3031
20230626,091400,1756300240,16390,16360,16390,16340,9086
20230626,091300,1607586150,16340,16360,16360,16340,2160
20230626,091200,1572271190,16360,16350,16360,16350,2094
20230626,091100,1538031640,16350,16350,16350,16350,420
20230626,091000,1531164640,16350,16330,16350,16330,2013
20230626,090900,1498276980,16330,16330,16330,16320,1017
20230626,090800,1481673870,16330,16280,16330,16280,3054
20230626,090700,1431886340,16280,16280,16300,16280,3741
20230626,090600,1370956240,16280,16320,16320,16270,37039
20230626,090500,766979890,16310,16360,16360,16310,16498
20230626,090400,497639160,16360,16350,16380,16350,3189
20230626,090300,445457200,16340,16360,16370,16340,3848
20230626,090200,382554510,16360,16370,16370,16350,6791
20230626,090100,271456230,16370,16400,16420,16360,5517
20230626,090000,181100220,16420,16420,16430,16400,10934