KissMeData/059270/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,192700,629196450,7460,7460,7460,7460,1451
20230626,192600,629196450,7460,7460,7460,7460,0
20230626,192500,629196450,7460,7460,7460,7460,0
20230626,192400,629196450,7460,7460,7460,7460,0
20230626,192300,629196450,7460,7460,7460,7460,0
20230626,192200,629196450,7460,7460,7460,7460,0
20230626,192100,629196450,7460,7460,7460,7460,0
20230626,192000,629196450,7460,7460,7460,7460,0
20230626,191900,629196450,7460,7460,7460,7460,0
20230626,191800,629196450,7460,7460,7460,7460,0
20230626,191700,629196450,7460,7460,7460,7460,0
20230626,191600,629196450,7460,7460,7460,7460,0
20230626,191500,629196450,7460,7460,7460,7460,0
20230626,191400,629196450,7460,7460,7460,7460,0
20230626,191300,629196450,7460,7460,7460,7460,0
20230626,191200,629196450,7460,7460,7460,7460,0
20230626,191100,629196450,7460,7460,7460,7460,0
20230626,191000,629196450,7460,7460,7460,7460,0
20230626,190900,629196450,7460,7460,7460,7460,0
20230626,190800,629196450,7460,7460,7460,7460,0
20230626,190700,629196450,7460,7460,7460,7460,0
20230626,190600,629196450,7460,7460,7460,7460,0
20230626,190500,629196450,7460,7460,7460,7460,0
20230626,190400,629196450,7460,7460,7460,7460,0
20230626,190300,629196450,7460,7460,7460,7460,0
20230626,190200,629196450,7460,7460,7460,7460,0
20230626,190100,629196450,7460,7460,7460,7460,0
20230626,190000,629196450,7460,7460,7460,7460,0
20230626,185900,629196450,7460,7460,7460,7460,0
20230626,185800,629196450,7460,7460,7460,7460,0
20230626,185700,629196450,7460,7460,7460,7460,1451
20230626,185600,629196450,7460,7460,7460,7460,0
20230626,185500,629196450,7460,7460,7460,7460,0
20230626,185400,629196450,7460,7460,7460,7460,0
20230626,185300,629196450,7460,7460,7460,7460,0
20230626,185200,629196450,7460,7460,7460,7460,0
20230626,185100,629196450,7460,7460,7460,7460,0
20230626,185000,629196450,7460,7460,7460,7460,0
20230626,184900,629196450,7460,7460,7460,7460,0
20230626,184800,629196450,7460,7460,7460,7460,0
20230626,184700,629196450,7460,7460,7460,7460,0
20230626,184600,629196450,7460,7460,7460,7460,0
20230626,184500,629196450,7460,7460,7460,7460,0
20230626,184400,629196450,7460,7460,7460,7460,0
20230626,184300,629196450,7460,7460,7460,7460,0
20230626,184200,629196450,7460,7460,7460,7460,0
20230626,184100,629196450,7460,7460,7460,7460,0
20230626,184000,629196450,7460,7460,7460,7460,0
20230626,183900,629196450,7460,7460,7460,7460,0
20230626,183800,629196450,7460,7460,7460,7460,0
20230626,183700,629196450,7460,7460,7460,7460,0
20230626,183600,629196450,7460,7460,7460,7460,0
20230626,183500,629196450,7460,7460,7460,7460,0
20230626,183400,629196450,7460,7460,7460,7460,0
20230626,183300,629196450,7460,7460,7460,7460,0
20230626,183200,629196450,7460,7460,7460,7460,0
20230626,183100,629196450,7460,7460,7460,7460,0
20230626,183000,629196450,7460,7460,7460,7460,0
20230626,182900,629196450,7460,7460,7460,7460,0
20230626,182800,629196450,7460,7460,7460,7460,0
20230626,182700,629196450,7460,7460,7460,7460,1451
20230626,182600,629196450,7460,7460,7460,7460,0
20230626,182500,629196450,7460,7460,7460,7460,0
20230626,182400,629196450,7460,7460,7460,7460,0
20230626,182300,629196450,7460,7460,7460,7460,0
20230626,182200,629196450,7460,7460,7460,7460,0
20230626,182100,629196450,7460,7460,7460,7460,0
20230626,182000,629196450,7460,7460,7460,7460,0
20230626,181900,629196450,7460,7460,7460,7460,0
20230626,181800,629196450,7460,7460,7460,7460,0
20230626,181700,629196450,7460,7460,7460,7460,0
20230626,181600,629196450,7460,7460,7460,7460,0
20230626,181500,629196450,7460,7460,7460,7460,0
20230626,181400,629196450,7460,7460,7460,7460,0
20230626,181300,629196450,7460,7460,7460,7460,0
20230626,181200,629196450,7460,7460,7460,7460,0
20230626,181100,629196450,7460,7460,7460,7460,0
20230626,181000,629196450,7460,7460,7460,7460,0
20230626,180900,629196450,7460,7460,7460,7460,0
20230626,180800,629196450,7460,7460,7460,7460,0
20230626,180700,629196450,7460,7460,7460,7460,0
20230626,180600,629196450,7460,7460,7460,7460,0
20230626,180500,629196450,7460,7460,7460,7460,0
20230626,180400,629196450,7460,7460,7460,7460,0
20230626,180300,629196450,7460,7460,7460,7460,0
20230626,180200,629196450,7460,7460,7460,7460,0
20230626,180100,629196450,7460,7460,7460,7460,0
20230626,180000,629196450,7460,7460,7460,7460,0
20230626,175900,629196450,7460,7460,7460,7460,0
20230626,175800,629196450,7460,7460,7460,7460,0
20230626,175700,629196450,7460,7460,7460,7460,1451
20230626,175600,629196450,7460,7460,7460,7460,0
20230626,175500,629196450,7460,7460,7460,7460,0
20230626,175400,629196450,7460,7460,7460,7460,0
20230626,175300,629196450,7460,7460,7460,7460,0
20230626,175200,629196450,7460,7460,7460,7460,0
20230626,175100,629196450,7460,7460,7460,7460,0
20230626,175000,629196450,7460,7460,7460,7460,0
20230626,174900,629196450,7460,7460,7460,7460,0
20230626,174800,629196450,7460,7460,7460,7460,0
20230626,174700,629196450,7460,7460,7460,7460,0
20230626,174600,629196450,7460,7460,7460,7460,0
20230626,174500,629196450,7460,7460,7460,7460,0
20230626,174400,629196450,7460,7460,7460,7460,0
20230626,174300,629196450,7460,7460,7460,7460,0
20230626,174200,629196450,7460,7460,7460,7460,0
20230626,174100,629196450,7460,7460,7460,7460,0
20230626,174000,629196450,7460,7460,7460,7460,0
20230626,173900,629196450,7460,7460,7460,7460,0
20230626,173800,629196450,7460,7460,7460,7460,0
20230626,173700,629196450,7460,7460,7460,7460,0
20230626,173600,629196450,7460,7460,7460,7460,0
20230626,173500,629196450,7460,7460,7460,7460,0
20230626,173400,629196450,7460,7460,7460,7460,0
20230626,173300,629196450,7460,7460,7460,7460,0
20230626,173200,629196450,7460,7460,7460,7460,0
20230626,173100,629196450,7460,7460,7460,7460,0
20230626,173000,629196450,7460,7460,7460,7460,0
20230626,172900,629196450,7460,7460,7460,7460,0
20230626,172800,629196450,7460,7460,7460,7460,0
20230626,172700,629196450,7460,7460,7460,7460,1451
20230626,172600,629196450,7460,7460,7460,7460,0
20230626,172500,629196450,7460,7460,7460,7460,0
20230626,172400,629196450,7460,7460,7460,7460,0
20230626,172300,629196450,7460,7460,7460,7460,0
20230626,172200,629196450,7460,7460,7460,7460,0
20230626,172100,629196450,7460,7460,7460,7460,0
20230626,172000,629196450,7460,7460,7460,7460,0
20230626,171900,629196450,7460,7460,7460,7460,0
20230626,171800,629196450,7460,7460,7460,7460,0
20230626,171700,629196450,7460,7460,7460,7460,0
20230626,171600,629196450,7460,7460,7460,7460,0
20230626,171500,629196450,7460,7460,7460,7460,0
20230626,171400,629196450,7460,7460,7460,7460,0
20230626,171300,629196450,7460,7460,7460,7460,0
20230626,171200,629196450,7460,7460,7460,7460,0
20230626,171100,629196450,7460,7460,7460,7460,0
20230626,171000,629196450,7460,7460,7460,7460,0
20230626,170900,629196450,7460,7460,7460,7460,0
20230626,170800,629196450,7460,7460,7460,7460,0
20230626,170700,629196450,7460,7460,7460,7460,0
20230626,170600,629196450,7460,7460,7460,7460,0
20230626,170500,629196450,7460,7460,7460,7460,0
20230626,170400,629196450,7460,7460,7460,7460,0
20230626,170300,629196450,7460,7460,7460,7460,0
20230626,170200,629196450,7460,7460,7460,7460,0
20230626,170100,629196450,7460,7460,7460,7460,0
20230626,170000,629196450,7460,7460,7460,7460,0
20230626,165900,629196450,7460,7460,7460,7460,0
20230626,165800,629196450,7460,7460,7460,7460,0
20230626,165700,629196450,7460,7460,7460,7460,1451
20230626,165600,629196450,7460,7460,7460,7460,0
20230626,165500,629196450,7460,7460,7460,7460,0
20230626,165400,629196450,7460,7460,7460,7460,0
20230626,165300,629196450,7460,7460,7460,7460,0
20230626,165200,629196450,7460,7460,7460,7460,0
20230626,165100,629196450,7460,7460,7460,7460,0
20230626,165000,629196450,7460,7460,7460,7460,0
20230626,164900,629196450,7460,7460,7460,7460,0
20230626,164800,629196450,7460,7460,7460,7460,0
20230626,164700,629196450,7460,7460,7460,7460,0
20230626,164600,629196450,7460,7460,7460,7460,0
20230626,164500,629196450,7460,7460,7460,7460,0
20230626,164400,629196450,7460,7460,7460,7460,0
20230626,164300,629196450,7460,7460,7460,7460,0
20230626,164200,629196450,7460,7460,7460,7460,0
20230626,164100,629196450,7460,7460,7460,7460,0
20230626,164000,629196450,7460,7460,7460,7460,0
20230626,163900,629196450,7460,7460,7460,7460,0
20230626,163800,629196450,7460,7460,7460,7460,0
20230626,163700,629196450,7460,7460,7460,7460,0
20230626,163600,629196450,7460,7460,7460,7460,0
20230626,163500,629196450,7460,7460,7460,7460,0
20230626,163400,629196450,7460,7460,7460,7460,0
20230626,163300,629196450,7460,7460,7460,7460,0
20230626,163200,629196450,7460,7460,7460,7460,0
20230626,163100,629196450,7460,7460,7460,7460,0
20230626,163000,629196450,7460,7460,7460,7460,0
20230626,162900,629196450,7460,7460,7460,7460,0
20230626,162800,629196450,7460,7460,7460,7460,0
20230626,162700,629196450,7460,7460,7460,7460,1451
20230626,162600,629196450,7460,7460,7460,7460,0
20230626,162500,629196450,7460,7460,7460,7460,0
20230626,162400,629196450,7460,7460,7460,7460,0
20230626,162300,629196450,7460,7460,7460,7460,0
20230626,162200,629196450,7460,7460,7460,7460,0
20230626,162100,629196450,7460,7460,7460,7460,0
20230626,162000,629196450,7460,7460,7460,7460,0
20230626,161900,629196450,7460,7460,7460,7460,0
20230626,161800,629196450,7460,7460,7460,7460,0
20230626,161700,629196450,7460,7460,7460,7460,0
20230626,161600,629196450,7460,7460,7460,7460,0
20230626,161500,629196450,7460,7460,7460,7460,0
20230626,161400,629196450,7460,7460,7460,7460,0
20230626,161300,629196450,7460,7460,7460,7460,0
20230626,161200,629196450,7460,7460,7460,7460,0
20230626,161100,629196450,7460,7460,7460,7460,0
20230626,161000,629196450,7460,7460,7460,7460,0
20230626,160900,629196450,7460,7460,7460,7460,0
20230626,160800,629196450,7460,7460,7460,7460,0
20230626,160700,629196450,7460,7460,7460,7460,0
20230626,160600,629196450,7460,7460,7460,7460,0
20230626,160500,629196450,7460,7460,7460,7460,0
20230626,160400,629196450,7460,7460,7460,7460,0
20230626,160300,629196450,7460,7460,7460,7460,0
20230626,160200,629196450,7460,7460,7460,7460,0
20230626,160100,629196450,7460,7460,7460,7460,0
20230626,160000,629196450,7460,7460,7460,7460,0
20230626,155900,629196450,7460,7460,7460,7460,0
20230626,155800,629196450,7460,7460,7460,7460,0
20230626,155700,629196450,7460,7460,7460,7460,1451
20230626,155600,629196450,7460,7460,7460,7460,0
20230626,155500,629196450,7460,7460,7460,7460,0
20230626,155400,629196450,7460,7460,7460,7460,0
20230626,155300,629196450,7460,7460,7460,7460,0
20230626,155200,629196450,7460,7460,7460,7460,0
20230626,155100,629196450,7460,7460,7460,7460,0
20230626,155000,629196450,7460,7460,7460,7460,0
20230626,154900,629196450,7460,7460,7460,7460,0
20230626,154800,629196450,7460,7460,7460,7460,0
20230626,154700,629196450,7460,7460,7460,7460,0
20230626,154600,629196450,7460,7460,7460,7460,0
20230626,154500,629196450,7460,7460,7460,7460,0
20230626,154400,629196450,7460,7460,7460,7460,0
20230626,154300,629196450,7460,7460,7460,7460,0
20230626,154200,629196450,7460,7460,7460,7460,0
20230626,154100,629196450,7460,7460,7460,7460,0
20230626,154000,629196450,7460,7460,7460,7460,0
20230626,153900,629196450,7460,7460,7460,7460,0
20230626,153800,629196450,7460,7460,7460,7460,0
20230626,153700,629196450,7460,7460,7460,7460,0
20230626,153600,629196450,7460,7460,7460,7460,0
20230626,153500,629196450,7460,7460,7460,7460,0
20230626,153400,629196450,7460,7460,7460,7460,0
20230626,153300,629196450,7460,7460,7460,7460,0
20230626,153200,629196450,7460,7460,7460,7460,0
20230626,153100,629196450,7460,7460,7460,7460,0
20230626,153000,629196450,7460,7460,7460,7460,1451
20230626,152900,618371990,7480,7480,7480,7480,0
20230626,152800,618371990,7480,7480,7480,7480,0
20230626,152700,618371990,7480,7480,7480,7480,0
20230626,152600,618371990,7480,7480,7480,7480,0
20230626,152500,618371990,7480,7480,7480,7480,0
20230626,152400,618371990,7480,7480,7480,7480,0
20230626,152300,618371990,7480,7480,7480,7480,0
20230626,152200,618371990,7480,7480,7480,7480,0
20230626,152100,618371990,7480,7480,7480,7480,0
20230626,152000,618371990,7480,7480,7480,7480,0
20230626,151900,618371990,7480,7480,7480,7460,128
20230626,151800,617416950,7480,7480,7480,7470,188
20230626,151700,616011500,7480,7490,7490,7470,153
20230626,151600,614868030,7490,7470,7490,7460,1170
20230626,151500,606137360,7490,7490,7490,7470,432
20230626,151400,602910100,7490,7480,7490,7480,46
20230626,151300,602566010,7480,7480,7480,7470,206
20230626,151200,601027160,7480,7480,7480,7480,11
20230626,151100,600944880,7480,7470,7480,7460,131
20230626,151000,599966600,7470,7470,7470,7470,0
20230626,150900,599966600,7470,7470,7470,7470,5
20230626,150800,599929250,7470,7470,7470,7470,3
20230626,150700,599906840,7480,7480,7480,7480,1
20230626,150600,599899360,7460,7470,7470,7460,1072
20230626,150500,591900330,7480,7480,7480,7480,0
20230626,150400,591900330,7480,7470,7480,7470,152
20230626,150300,590764870,7470,7470,7480,7470,126
20230626,150200,589823150,7480,7480,7480,7480,0
20230626,150100,589823150,7480,7480,7480,7480,51
20230626,150000,589441670,7470,7480,7480,7470,31
20230626,145900,589210090,7480,7480,7480,7470,285
20230626,145800,587080720,7480,7470,7480,7470,482
20230626,145700,583480160,7490,7490,7490,7490,0
20230626,145600,583480160,7490,7480,7490,7470,71
20230626,145500,582949170,7490,7490,7490,7490,214
20230626,145400,581346310,7490,7490,7490,7490,0
20230626,145300,581346310,7490,7490,7490,7490,5
20230626,145200,581308860,7490,7490,7490,7490,120
20230626,145100,580410060,7490,7480,7490,7480,592
20230626,145000,575981830,7480,7470,7480,7470,4
20230626,144900,575951920,7480,7470,7480,7470,4
20230626,144800,575922010,7480,7470,7480,7470,416
20230626,144700,572814240,7470,7470,7470,7470,668
20230626,144600,567824280,7470,7470,7470,7470,2
20230626,144500,567809340,7460,7470,7470,7460,132
20230626,144400,566824500,7470,7470,7470,7470,43
20230626,144300,566503290,7470,7470,7470,7470,1
20230626,144200,566495820,7470,7470,7470,7460,159
20230626,144100,565308100,7480,7470,7480,7470,81
20230626,144000,564702990,7480,7460,7480,7460,6
20230626,143900,564658210,7460,7490,7490,7460,144
20230626,143800,563582810,7490,7490,7490,7490,0
20230626,143700,563582810,7490,7470,7490,7470,25
20230626,143600,563395640,7470,7480,7480,7470,844
20230626,143500,557089860,7480,7490,7490,7480,24
20230626,143400,556910330,7490,7490,7490,7490,5
20230626,143300,556872880,7490,7490,7490,7490,1
20230626,143200,556865390,7490,7490,7490,7490,30
20230626,143100,556640690,7490,7490,7490,7490,1
20230626,143000,556633200,7480,7480,7480,7480,658
20230626,142900,551711360,7490,7490,7490,7490,100
20230626,142800,550962360,7490,7490,7490,7490,134
20230626,142700,549958700,7490,7490,7490,7490,0
20230626,142600,549958700,7490,7490,7490,7490,0
20230626,142500,549958700,7490,7490,7490,7490,350
20230626,142400,547337200,7490,7490,7490,7490,498
20230626,142300,543607180,7500,7500,7500,7500,0
20230626,142200,543607180,7500,7500,7500,7490,746
20230626,142100,538012530,7500,7500,7500,7500,48
20230626,142000,537652530,7550,7550,7550,7550,0
20230626,141900,537652530,7550,7550,7550,7550,1
20230626,141800,537644980,7500,7520,7520,7500,4000
20230626,141700,507621860,7520,7520,7520,7520,0
20230626,141600,507621860,7520,7530,7530,7520,20
20230626,141500,507471400,7560,7560,7560,7560,0
20230626,141400,507471400,7560,7560,7560,7560,14
20230626,141300,507365560,7520,7560,7560,7520,140
20230626,141200,506312680,7520,7530,7530,7520,99
20230626,141100,505568140,7520,7530,7530,7520,350
20230626,141000,502934260,7530,7540,7540,7530,149
20230626,140900,501811010,7540,7560,7570,7540,330
20230626,140800,499319190,7550,7570,7570,7550,1816
20230626,140700,485583280,7580,7570,7580,7570,201
20230626,140600,484061700,7580,7570,7580,7570,207
20230626,140500,482494640,7580,7580,7580,7580,1
20230626,140400,482487060,7580,7580,7580,7580,0
20230626,140300,482487060,7580,7580,7580,7580,0
20230626,140200,482487060,7580,7580,7580,7580,0
20230626,140100,482487060,7580,7580,7580,7580,0
20230626,140000,482487060,7580,7580,7580,7580,0
20230626,135900,482487060,7580,7580,7580,7580,31
20230626,135800,482252080,7580,7580,7580,7580,0
20230626,135700,482252080,7580,7580,7580,7580,0
20230626,135600,482252080,7580,7570,7580,7570,34
20230626,135500,481994440,7570,7570,7570,7570,13
20230626,135400,481896030,7580,7580,7580,7580,0
20230626,135300,481896030,7580,7580,7580,7580,13
20230626,135200,481797490,7580,7580,7580,7580,0
20230626,135100,481797490,7580,7560,7580,7560,7
20230626,135000,481744550,7580,7580,7580,7580,0
20230626,134900,481744550,7580,7570,7580,7570,53
20230626,134800,481343200,7550,7550,7550,7550,154
20230626,134700,480180500,7560,7560,7560,7560,446
20230626,134600,476808740,7580,7560,7580,7560,138
20230626,134500,475765200,7580,7580,7580,7580,0
20230626,134400,475765200,7580,7560,7580,7560,19
20230626,134300,475621260,7560,7580,7580,7560,43
20230626,134200,475296140,7560,7560,7560,7560,8
20230626,134100,475235660,7580,7580,7580,7580,5
20230626,134000,475197760,7580,7580,7580,7580,1
20230626,133900,475190180,7580,7580,7580,7580,0
20230626,133800,475190180,7580,7580,7580,7580,1
20230626,133700,475182600,7580,7580,7580,7580,0
20230626,133600,475182600,7580,7580,7580,7580,7
20230626,133500,475129540,7570,7580,7580,7570,2
20230626,133400,475114390,7580,7580,7580,7580,1
20230626,133300,475106810,7560,7560,7560,7560,0
20230626,133200,475106810,7560,7560,7560,7560,3
20230626,133100,475084130,7580,7580,7580,7580,10
20230626,133000,475008330,7580,7560,7580,7550,6
20230626,132900,474962960,7550,7560,7560,7550,5
20230626,132800,474925170,7560,7560,7560,7560,228
20230626,132700,473201490,7560,7560,7560,7560,141
20230626,132600,472135530,7610,7610,7610,7610,0
20230626,132500,472135530,7610,7610,7610,7610,0
20230626,132400,472135530,7610,7610,7610,7610,0
20230626,132300,472135530,7610,7610,7610,7610,4
20230626,132200,472105090,7560,7560,7560,7560,4
20230626,132100,472074850,7610,7570,7610,7560,1300
20230626,132000,462238330,7610,7580,7610,7570,57
20230626,131900,461806370,7610,7610,7610,7610,0
20230626,131800,461806370,7610,7580,7610,7570,236
20230626,131700,460019660,7610,7610,7610,7610,0
20230626,131600,460019660,7610,7610,7610,7610,0
20230626,131500,460019660,7610,7600,7610,7570,2465
20230626,131400,441326920,7600,7600,7600,7600,2
20230626,131300,441311720,7590,7580,7590,7580,101
20230626,131200,440546130,7600,7600,7600,7600,0
20230626,131100,440546130,7600,7600,7600,7600,13
20230626,131000,440447330,7580,7580,7580,7580,50
20230626,130900,440068330,7600,7600,7600,7600,0
20230626,130800,440068330,7600,7580,7600,7580,78
20230626,130700,439476870,7580,7580,7580,7580,160
20230626,130600,438264070,7580,7580,7580,7580,475
20230626,130500,434663570,7580,7580,7580,7580,1
20230626,130400,434655990,7600,7600,7600,7600,10
20230626,130300,434579990,7600,7600,7600,7600,0
20230626,130200,434579990,7600,7600,7600,7600,0
20230626,130100,434579990,7600,7600,7600,7600,0
20230626,130000,434579990,7600,7600,7600,7600,7
20230626,125900,434526790,7600,7600,7600,7600,0
20230626,125800,434526790,7600,7600,7600,7600,2
20230626,125700,434511590,7600,7600,7600,7600,0
20230626,125600,434511590,7600,7600,7600,7600,40
20230626,125500,434207590,7600,7590,7600,7590,42
20230626,125400,433888800,7590,7600,7600,7590,28
20230626,125300,433676150,7600,7600,7600,7600,0
20230626,125200,433676150,7600,7600,7600,7600,0
20230626,125100,433676150,7600,7600,7600,7600,65
20230626,125000,433182150,7570,7580,7600,7570,360
20230626,124900,430453550,7600,7600,7600,7600,0
20230626,124800,430453550,7600,7580,7600,7580,13
20230626,124700,430354980,7590,7590,7590,7590,2
20230626,124600,430339800,7600,7600,7600,7600,26
20230626,124500,430142200,7600,7600,7600,7600,22
20230626,124400,429975000,7600,7600,7600,7600,10
20230626,124300,429899000,7600,7580,7600,7580,13
20230626,124200,429800400,7580,7580,7580,7580,253
20230626,124100,427882660,7600,7600,7600,7600,15
20230626,124000,427768660,7600,7600,7600,7600,50
20230626,123900,427388660,7600,7600,7600,7600,0
20230626,123800,427388660,7600,7580,7600,7580,102
20230626,123700,426615460,7600,7580,7600,7580,17
20230626,123600,426486580,7580,7580,7580,7580,94
20230626,123500,425774060,7580,7590,7590,7580,258
20230626,123400,423817860,7600,7600,7600,7600,0
20230626,123300,423817860,7600,7600,7600,7600,0
20230626,123200,423817860,7600,7600,7600,7600,0
20230626,123100,423817860,7600,7600,7600,7590,102
20230626,123000,423043650,7590,7590,7590,7590,140
20230626,122900,421981050,7600,7600,7600,7600,0
20230626,122800,421981050,7600,7590,7600,7590,130
20230626,122700,420994050,7590,7590,7590,7590,148
20230626,122600,419870730,7590,7590,7590,7590,55
20230626,122500,419453280,7600,7600,7600,7600,0
20230626,122400,419453280,7600,7600,7600,7600,0
20230626,122300,419453280,7600,7600,7600,7600,0
20230626,122200,419453280,7600,7590,7600,7590,41
20230626,122100,419141880,7590,7590,7590,7590,10
20230626,122000,419065980,7600,7600,7600,7600,515
20230626,121900,415151980,7600,7600,7600,7600,104
20230626,121800,414361580,7600,7600,7600,7600,0
20230626,121700,414361580,7600,7600,7600,7600,150
20230626,121600,413221580,7620,7620,7620,7620,2
20230626,121500,413206340,7620,7620,7620,7620,4
20230626,121400,413175860,7610,7620,7620,7610,113
20230626,121300,412315820,7620,7620,7620,7620,30
20230626,121200,412087220,7630,7630,7630,7630,3
20230626,121100,412064330,7610,7610,7630,7610,303
20230626,121000,409758460,7600,7600,7600,7590,685
20230626,120900,404553090,7610,7630,7630,7610,1198
20230626,120800,395434310,7620,7620,7620,7620,40
20230626,120700,395129510,7630,7620,7630,7620,212
20230626,120600,393513950,7630,7630,7630,7620,114
20230626,120500,392645120,7630,7620,7630,7620,218
20230626,120400,390983830,7620,7620,7620,7620,0
20230626,120300,390983830,7620,7620,7620,7620,7
20230626,120200,390930490,7630,7630,7630,7620,110
20230626,120100,390092220,7620,7620,7620,7620,27
20230626,120000,389886480,7630,7610,7630,7610,227
20230626,115900,388158930,7610,7610,7610,7610,0
20230626,115800,388158930,7610,7600,7610,7600,116
20230626,115700,387276330,7610,7610,7610,7610,0
20230626,115600,387276330,7610,7600,7610,7600,180
20230626,115500,385907330,7630,7630,7630,7590,14
20230626,115400,385800670,7630,7630,7630,7630,0
20230626,115300,385800670,7630,7630,7630,7630,6
20230626,115200,385754890,7590,7600,7600,7590,129
20230626,115100,384775520,7630,7630,7630,7630,43
20230626,115000,384447430,7620,7620,7620,7620,200
20230626,114900,382923430,7620,7620,7620,7620,304
20230626,114800,380606950,7600,7620,7620,7590,523
20230626,114700,376630800,7620,7620,7620,7620,0
20230626,114600,376630800,7620,7620,7620,7620,300
20230626,114500,374344800,7620,7620,7620,7620,4
20230626,114400,374314320,7600,7600,7600,7600,418
20230626,114300,371137520,7580,7570,7580,7570,1043
20230626,114200,363231590,7580,7580,7580,7580,100
20230626,114100,362473590,7580,7580,7580,7580,0
20230626,114000,362473590,7580,7580,7580,7580,21
20230626,113900,362314410,7550,7580,7580,7550,255
20230626,113800,360383160,7570,7580,7580,7570,105
20230626,113700,359587310,7580,7580,7580,7580,0
20230626,113600,359587310,7580,7580,7580,7580,0
20230626,113500,359587310,7580,7580,7580,7580,0
20230626,113400,359587310,7580,7580,7580,7580,1
20230626,113300,359579730,7580,7580,7580,7580,0
20230626,113200,359579730,7580,7580,7580,7580,10
20230626,113100,359503930,7570,7580,7580,7570,51
20230626,113000,359117550,7580,7580,7580,7580,3
20230626,112900,359094810,7580,7570,7580,7570,104
20230626,112800,358307520,7560,7570,7570,7560,683
20230626,112700,353143900,7570,7570,7570,7570,0
20230626,112600,353143900,7570,7570,7570,7570,20
20230626,112500,352992500,7570,7580,7580,7570,386
20230626,112400,350070420,7580,7580,7580,7580,1
20230626,112300,350062840,7580,7580,7580,7580,0
20230626,112200,350062840,7580,7580,7580,7580,60
20230626,112100,349608040,7600,7590,7610,7590,82
20230626,112000,348984940,7600,7600,7600,7600,388
20230626,111900,346036140,7600,7600,7600,7600,68
20230626,111800,345519340,7580,7580,7580,7580,171
20230626,111700,344223160,7580,7580,7580,7580,0
20230626,111600,344223160,7580,7580,7580,7580,375
20230626,111500,341380660,7580,7580,7580,7580,21
20230626,111400,341221480,7570,7570,7570,7570,75
20230626,111300,340653730,7570,7580,7580,7570,187
20230626,111200,339238040,7580,7580,7580,7580,0
20230626,111100,339238040,7580,7580,7580,7580,33
20230626,111000,338987900,7580,7580,7580,7580,1
20230626,110900,338980320,7580,7580,7580,7580,194
20230626,110800,337509800,7580,7580,7580,7580,20
20230626,110700,337358200,7580,7580,7580,7580,0
20230626,110600,337358200,7580,7580,7580,7580,0
20230626,110500,337358200,7580,7580,7580,7580,1
20230626,110400,337350620,7580,7580,7580,7550,103
20230626,110300,336572880,7580,7580,7580,7580,2
20230626,110200,336557720,7580,7580,7580,7580,62
20230626,110100,336087760,7580,7580,7580,7580,0
20230626,110000,336087760,7580,7580,7580,7580,1
20230626,105900,336080180,7560,7560,7560,7560,200
20230626,105800,334568180,7580,7560,7580,7560,2
20230626,105700,334553040,7560,7580,7580,7560,518
20230626,105600,330626900,7580,7580,7580,7580,0
20230626,105500,330626900,7580,7560,7580,7560,15
20230626,105400,330513460,7580,7570,7580,7570,77
20230626,105300,329930530,7570,7580,7580,7570,142
20230626,105200,328854330,7600,7600,7600,7600,10
20230626,105100,328778330,7600,7600,7600,7600,0
20230626,105000,328778330,7600,7600,7600,7600,50
20230626,104900,328398330,7600,7600,7600,7580,274
20230626,104800,326317470,7600,7570,7600,7570,162
20230626,104700,325091070,7600,7600,7600,7600,43
20230626,104600,324764270,7580,7600,7600,7580,189
20230626,104500,323327910,7600,7590,7600,7590,24
20230626,104400,323145710,7600,7600,7600,7540,178
20230626,104300,321799450,7570,7540,7570,7540,2585
20230626,104200,302261760,7540,7530,7540,7530,176
20230626,104100,300934820,7540,7540,7540,7540,5
20230626,104000,300897120,7550,7550,7550,7550,1
20230626,103900,300889570,7540,7540,7540,7540,2
20230626,103800,300874490,7550,7540,7550,7540,2
20230626,103700,300859400,7540,7530,7540,7530,576
20230626,103600,296517120,7540,7540,7540,7540,193
20230626,103500,295061900,7540,7540,7550,7540,9
20230626,103400,294994030,7530,7530,7530,7530,1
20230626,103300,294986500,7550,7550,7550,7550,0
20230626,103200,294986500,7550,7530,7550,7530,138
20230626,103100,293947320,7550,7530,7550,7530,2
20230626,103000,293932240,7530,7530,7530,7530,8
20230626,102900,293872000,7550,7540,7550,7540,6
20230626,102800,293826750,7550,7550,7550,7550,0
20230626,102700,293826750,7550,7550,7550,7550,34
20230626,102600,293570050,7560,7560,7560,7560,0
20230626,102500,293570050,7560,7560,7560,7560,0
20230626,102400,293570050,7560,7560,7560,7560,0
20230626,102300,293570050,7560,7530,7560,7530,147
20230626,102200,292462990,7560,7560,7560,7560,0
20230626,102100,292462990,7560,7530,7560,7520,50
20230626,102000,292086430,7560,7560,7560,7560,0
20230626,101900,292086430,7560,7520,7560,7520,33
20230626,101800,291838190,7520,7520,7520,7520,200
20230626,101700,290334190,7560,7560,7560,7560,459
20230626,101600,286864150,7570,7570,7570,7570,0
20230626,101500,286864150,7570,7570,7570,7570,1
20230626,101400,286856580,7570,7550,7570,7510,1225
20230626,101300,277642960,7570,7550,7570,7550,21
20230626,101200,277484390,7580,7580,7580,7580,1
20230626,101100,277476810,7560,7560,7580,7560,93
20230626,101000,276773670,7560,7540,7580,7540,474
20230626,100900,273187270,7540,7550,7550,7540,107
20230626,100800,272380460,7560,7560,7560,7550,861
20230626,100700,265879410,7560,7570,7580,7560,604
20230626,100600,261308230,7570,7570,7570,7570,924
20230626,100500,254313550,7580,7580,7580,7580,200
20230626,100400,252797550,7580,7580,7590,7580,147
20230626,100300,251683280,7560,7570,7610,7560,121
20230626,100200,250765860,7570,7590,7590,7560,719
20230626,100100,245309770,7590,7590,7590,7590,6
20230626,100000,245264230,7590,7550,7590,7550,1848
20230626,095900,231310550,7550,7550,7550,7550,300
20230626,095800,229045550,7550,7550,7600,7550,135
20230626,095700,228024670,7600,7550,7600,7550,63
20230626,095600,227548870,7550,7550,7550,7550,11
20230626,095500,227465820,7530,7530,7530,7530,20
20230626,095400,227315220,7550,7550,7550,7530,60
20230626,095300,226863140,7540,7530,7540,7530,298
20230626,095200,224616420,7510,7510,7520,7510,795
20230626,095100,218644210,7510,7490,7510,7490,1364
20230626,095000,208415550,7490,7490,7490,7490,15
20230626,094900,208303200,7460,7460,7480,7460,339
20230626,094800,205771550,7460,7480,7480,7460,839
20230626,094700,199510100,7470,7470,7470,7470,28
20230626,094600,199300940,7480,7490,7490,7480,48
20230626,094500,198941720,7490,7490,7490,7490,0
20230626,094400,198941720,7490,7490,7490,7490,27
20230626,094300,198739490,7490,7490,7510,7490,134
20230626,094200,197734830,7500,7500,7500,7490,146
20230626,094100,196640480,7490,7470,7490,7460,723
20230626,094000,191226170,7460,7470,7470,7460,1103
20230626,093900,182989900,7480,7490,7490,7480,159
20230626,093800,181800230,7490,7470,7490,7470,324
20230626,093700,179377940,7470,7490,7490,7470,538
20230626,093600,175354700,7490,7490,7490,7480,177
20230626,093500,174030470,7490,7480,7490,7480,207
20230626,093400,172482040,7490,7490,7490,7490,5
20230626,093300,172444590,7490,7490,7490,7490,50
20230626,093200,172070090,7510,7510,7510,7510,2
20230626,093100,172055070,7510,7480,7510,7480,129
20230626,093000,171089550,7510,7500,7510,7500,152
20230626,092900,169949530,7480,7480,7480,7480,40
20230626,092800,169650330,7480,7500,7500,7480,406
20230626,092700,166613260,7510,7510,7510,7510,13
20230626,092600,166515630,7510,7490,7510,7490,1214
20230626,092500,157420390,7470,7470,7490,7470,1004
20230626,092400,149917330,7470,7460,7470,7460,200
20230626,092300,148425190,7460,7450,7460,7450,199
20230626,092200,146941640,7470,7480,7480,7460,755
20230626,092100,141300930,7490,7480,7490,7480,76
20230626,092000,140732340,7480,7490,7490,7470,847
20230626,091900,134403760,7480,7480,7480,7470,420
20230626,091800,131264850,7490,7500,7500,7490,349
20230626,091700,128647420,7500,7480,7500,7480,102
20230626,091600,127883310,7480,7480,7490,7480,419
20230626,091500,124749160,7480,7490,7490,7480,82
20230626,091400,124135780,7500,7460,7500,7460,115
20230626,091300,123273830,7510,7510,7510,7510,0
20230626,091200,123273830,7510,7450,7510,7450,321
20230626,091100,120882320,7450,7460,7460,7450,598
20230626,091000,116426930,7520,7490,7520,7450,1734
20230626,090900,103463800,7490,7500,7500,7490,942
20230626,090800,96399110,7500,7500,7520,7500,792
20230626,090700,90454090,7500,7500,7500,7490,512
20230626,090600,86616500,7540,7500,7540,7490,1266
20230626,090500,77116900,7500,7560,7560,7500,1803
20230626,090400,63571770,7560,7570,7570,7560,430
20230626,090300,60318930,7580,7580,7590,7570,1061
20230626,090200,52277120,7600,7600,7600,7570,2540
20230626,090100,32980480,7600,7660,7660,7600,2580
20230626,090000,13354490,7660,7610,7660,7610,1552