KissMeData/220100/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201800,398729570,7300,7300,7300,7300,2180
20230626,201700,398729570,7300,7300,7300,7300,0
20230626,201600,398729570,7300,7300,7300,7300,0
20230626,201500,398729570,7300,7300,7300,7300,0
20230626,201400,398729570,7300,7300,7300,7300,0
20230626,201300,398729570,7300,7300,7300,7300,0
20230626,201200,398729570,7300,7300,7300,7300,0
20230626,201100,398729570,7300,7300,7300,7300,0
20230626,201000,398729570,7300,7300,7300,7300,0
20230626,200900,398729570,7300,7300,7300,7300,0
20230626,200800,398729570,7300,7300,7300,7300,0
20230626,200700,398729570,7300,7300,7300,7300,0
20230626,200600,398729570,7300,7300,7300,7300,0
20230626,200500,398729570,7300,7300,7300,7300,0
20230626,200400,398729570,7300,7300,7300,7300,0
20230626,200300,398729570,7300,7300,7300,7300,0
20230626,200200,398729570,7300,7300,7300,7300,0
20230626,200100,398729570,7300,7300,7300,7300,0
20230626,200000,398729570,7300,7300,7300,7300,0
20230626,195900,398729570,7300,7300,7300,7300,0
20230626,195800,398729570,7300,7300,7300,7300,0
20230626,195700,398729570,7300,7300,7300,7300,0
20230626,195600,398729570,7300,7300,7300,7300,0
20230626,195500,398729570,7300,7300,7300,7300,0
20230626,195400,398729570,7300,7300,7300,7300,0
20230626,195300,398729570,7300,7300,7300,7300,0
20230626,195200,398729570,7300,7300,7300,7300,0
20230626,195100,398729570,7300,7300,7300,7300,0
20230626,195000,398729570,7300,7300,7300,7300,0
20230626,194900,398729570,7300,7300,7300,7300,0
20230626,194800,398729570,7300,7300,7300,7300,2180
20230626,194700,398729570,7300,7300,7300,7300,0
20230626,194600,398729570,7300,7300,7300,7300,0
20230626,194500,398729570,7300,7300,7300,7300,0
20230626,194400,398729570,7300,7300,7300,7300,0
20230626,194300,398729570,7300,7300,7300,7300,0
20230626,194200,398729570,7300,7300,7300,7300,0
20230626,194100,398729570,7300,7300,7300,7300,0
20230626,194000,398729570,7300,7300,7300,7300,0
20230626,193900,398729570,7300,7300,7300,7300,0
20230626,193800,398729570,7300,7300,7300,7300,0
20230626,193700,398729570,7300,7300,7300,7300,0
20230626,193600,398729570,7300,7300,7300,7300,0
20230626,193500,398729570,7300,7300,7300,7300,0
20230626,193400,398729570,7300,7300,7300,7300,0
20230626,193300,398729570,7300,7300,7300,7300,0
20230626,193200,398729570,7300,7300,7300,7300,0
20230626,193100,398729570,7300,7300,7300,7300,0
20230626,193000,398729570,7300,7300,7300,7300,0
20230626,192900,398729570,7300,7300,7300,7300,0
20230626,192800,398729570,7300,7300,7300,7300,0
20230626,192700,398729570,7300,7300,7300,7300,0
20230626,192600,398729570,7300,7300,7300,7300,0
20230626,192500,398729570,7300,7300,7300,7300,0
20230626,192400,398729570,7300,7300,7300,7300,0
20230626,192300,398729570,7300,7300,7300,7300,0
20230626,192200,398729570,7300,7300,7300,7300,0
20230626,192100,398729570,7300,7300,7300,7300,0
20230626,192000,398729570,7300,7300,7300,7300,0
20230626,191900,398729570,7300,7300,7300,7300,0
20230626,191800,398729570,7300,7300,7300,7300,2180
20230626,191700,398729570,7300,7300,7300,7300,0
20230626,191600,398729570,7300,7300,7300,7300,0
20230626,191500,398729570,7300,7300,7300,7300,0
20230626,191400,398729570,7300,7300,7300,7300,0
20230626,191300,398729570,7300,7300,7300,7300,0
20230626,191200,398729570,7300,7300,7300,7300,0
20230626,191100,398729570,7300,7300,7300,7300,0
20230626,191000,398729570,7300,7300,7300,7300,0
20230626,190900,398729570,7300,7300,7300,7300,0
20230626,190800,398729570,7300,7300,7300,7300,0
20230626,190700,398729570,7300,7300,7300,7300,0
20230626,190600,398729570,7300,7300,7300,7300,0
20230626,190500,398729570,7300,7300,7300,7300,0
20230626,190400,398729570,7300,7300,7300,7300,0
20230626,190300,398729570,7300,7300,7300,7300,0
20230626,190200,398729570,7300,7300,7300,7300,0
20230626,190100,398729570,7300,7300,7300,7300,0
20230626,190000,398729570,7300,7300,7300,7300,0
20230626,185900,398729570,7300,7300,7300,7300,0
20230626,185800,398729570,7300,7300,7300,7300,0
20230626,185700,398729570,7300,7300,7300,7300,0
20230626,185600,398729570,7300,7300,7300,7300,0
20230626,185500,398729570,7300,7300,7300,7300,0
20230626,185400,398729570,7300,7300,7300,7300,0
20230626,185300,398729570,7300,7300,7300,7300,0
20230626,185200,398729570,7300,7300,7300,7300,0
20230626,185100,398729570,7300,7300,7300,7300,0
20230626,185000,398729570,7300,7300,7300,7300,0
20230626,184900,398729570,7300,7300,7300,7300,0
20230626,184800,398729570,7300,7300,7300,7300,2180
20230626,184700,398729570,7300,7300,7300,7300,0
20230626,184600,398729570,7300,7300,7300,7300,0
20230626,184500,398729570,7300,7300,7300,7300,0
20230626,184400,398729570,7300,7300,7300,7300,0
20230626,184300,398729570,7300,7300,7300,7300,0
20230626,184200,398729570,7300,7300,7300,7300,0
20230626,184100,398729570,7300,7300,7300,7300,0
20230626,184000,398729570,7300,7300,7300,7300,0
20230626,183900,398729570,7300,7300,7300,7300,0
20230626,183800,398729570,7300,7300,7300,7300,0
20230626,183700,398729570,7300,7300,7300,7300,0
20230626,183600,398729570,7300,7300,7300,7300,0
20230626,183500,398729570,7300,7300,7300,7300,0
20230626,183400,398729570,7300,7300,7300,7300,0
20230626,183300,398729570,7300,7300,7300,7300,0
20230626,183200,398729570,7300,7300,7300,7300,0
20230626,183100,398729570,7300,7300,7300,7300,0
20230626,183000,398729570,7300,7300,7300,7300,0
20230626,182900,398729570,7300,7300,7300,7300,0
20230626,182800,398729570,7300,7300,7300,7300,0
20230626,182700,398729570,7300,7300,7300,7300,0
20230626,182600,398729570,7300,7300,7300,7300,0
20230626,182500,398729570,7300,7300,7300,7300,0
20230626,182400,398729570,7300,7300,7300,7300,0
20230626,182300,398729570,7300,7300,7300,7300,0
20230626,182200,398729570,7300,7300,7300,7300,0
20230626,182100,398729570,7300,7300,7300,7300,0
20230626,182000,398729570,7300,7300,7300,7300,0
20230626,181900,398729570,7300,7300,7300,7300,0
20230626,181800,398729570,7300,7300,7300,7300,2180
20230626,181700,398729570,7300,7300,7300,7300,0
20230626,181600,398729570,7300,7300,7300,7300,0
20230626,181500,398729570,7300,7300,7300,7300,0
20230626,181400,398729570,7300,7300,7300,7300,0
20230626,181300,398729570,7300,7300,7300,7300,0
20230626,181200,398729570,7300,7300,7300,7300,0
20230626,181100,398729570,7300,7300,7300,7300,0
20230626,181000,398729570,7300,7300,7300,7300,0
20230626,180900,398729570,7300,7300,7300,7300,0
20230626,180800,398729570,7300,7300,7300,7300,0
20230626,180700,398729570,7300,7300,7300,7300,0
20230626,180600,398729570,7300,7300,7300,7300,0
20230626,180500,398729570,7300,7300,7300,7300,0
20230626,180400,398729570,7300,7300,7300,7300,0
20230626,180300,398729570,7300,7300,7300,7300,0
20230626,180200,398729570,7300,7300,7300,7300,0
20230626,180100,398729570,7300,7300,7300,7300,0
20230626,180000,398729570,7300,7300,7300,7300,0
20230626,175900,398729570,7300,7300,7300,7300,0
20230626,175800,398729570,7300,7300,7300,7300,0
20230626,175700,398729570,7300,7300,7300,7300,0
20230626,175600,398729570,7300,7300,7300,7300,0
20230626,175500,398729570,7300,7300,7300,7300,0
20230626,175400,398729570,7300,7300,7300,7300,0
20230626,175300,398729570,7300,7300,7300,7300,0
20230626,175200,398729570,7300,7300,7300,7300,0
20230626,175100,398729570,7300,7300,7300,7300,0
20230626,175000,398729570,7300,7300,7300,7300,0
20230626,174900,398729570,7300,7300,7300,7300,0
20230626,174800,398729570,7300,7300,7300,7300,2180
20230626,174700,398729570,7300,7300,7300,7300,0
20230626,174600,398729570,7300,7300,7300,7300,0
20230626,174500,398729570,7300,7300,7300,7300,0
20230626,174400,398729570,7300,7300,7300,7300,0
20230626,174300,398729570,7300,7300,7300,7300,0
20230626,174200,398729570,7300,7300,7300,7300,0
20230626,174100,398729570,7300,7300,7300,7300,0
20230626,174000,398729570,7300,7300,7300,7300,0
20230626,173900,398729570,7300,7300,7300,7300,0
20230626,173800,398729570,7300,7300,7300,7300,0
20230626,173700,398729570,7300,7300,7300,7300,0
20230626,173600,398729570,7300,7300,7300,7300,0
20230626,173500,398729570,7300,7300,7300,7300,0
20230626,173400,398729570,7300,7300,7300,7300,0
20230626,173300,398729570,7300,7300,7300,7300,0
20230626,173200,398729570,7300,7300,7300,7300,0
20230626,173100,398729570,7300,7300,7300,7300,0
20230626,173000,398729570,7300,7300,7300,7300,0
20230626,172900,398729570,7300,7300,7300,7300,0
20230626,172800,398729570,7300,7300,7300,7300,0
20230626,172700,398729570,7300,7300,7300,7300,0
20230626,172600,398729570,7300,7300,7300,7300,0
20230626,172500,398729570,7300,7300,7300,7300,0
20230626,172400,398729570,7300,7300,7300,7300,0
20230626,172300,398729570,7300,7300,7300,7300,0
20230626,172200,398729570,7300,7300,7300,7300,0
20230626,172100,398729570,7300,7300,7300,7300,0
20230626,172000,398729570,7300,7300,7300,7300,0
20230626,171900,398729570,7300,7300,7300,7300,0
20230626,171800,398729570,7300,7300,7300,7300,2180
20230626,171700,398729570,7300,7300,7300,7300,0
20230626,171600,398729570,7300,7300,7300,7300,0
20230626,171500,398729570,7300,7300,7300,7300,0
20230626,171400,398729570,7300,7300,7300,7300,0
20230626,171300,398729570,7300,7300,7300,7300,0
20230626,171200,398729570,7300,7300,7300,7300,0
20230626,171100,398729570,7300,7300,7300,7300,0
20230626,171000,398729570,7300,7300,7300,7300,0
20230626,170900,398729570,7300,7300,7300,7300,0
20230626,170800,398729570,7300,7300,7300,7300,0
20230626,170700,398729570,7300,7300,7300,7300,0
20230626,170600,398729570,7300,7300,7300,7300,0
20230626,170500,398729570,7300,7300,7300,7300,0
20230626,170400,398729570,7300,7300,7300,7300,0
20230626,170300,398729570,7300,7300,7300,7300,0
20230626,170200,398729570,7300,7300,7300,7300,0
20230626,170100,398729570,7300,7300,7300,7300,0
20230626,170000,398729570,7300,7300,7300,7300,0
20230626,165900,398729570,7300,7300,7300,7300,0
20230626,165800,398729570,7300,7300,7300,7300,0
20230626,165700,398729570,7300,7300,7300,7300,0
20230626,165600,398729570,7300,7300,7300,7300,0
20230626,165500,398729570,7300,7300,7300,7300,0
20230626,165400,398729570,7300,7300,7300,7300,0
20230626,165300,398729570,7300,7300,7300,7300,0
20230626,165200,398729570,7300,7300,7300,7300,0
20230626,165100,398729570,7300,7300,7300,7300,0
20230626,165000,398729570,7300,7300,7300,7300,0
20230626,164900,398729570,7300,7300,7300,7300,0
20230626,164800,398729570,7300,7300,7300,7300,2180
20230626,164700,398729570,7300,7300,7300,7300,0
20230626,164600,398729570,7300,7300,7300,7300,0
20230626,164500,398729570,7300,7300,7300,7300,0
20230626,164400,398729570,7300,7300,7300,7300,0
20230626,164300,398729570,7300,7300,7300,7300,0
20230626,164200,398729570,7300,7300,7300,7300,0
20230626,164100,398729570,7300,7300,7300,7300,0
20230626,164000,398729570,7300,7300,7300,7300,0
20230626,163900,398729570,7300,7300,7300,7300,0
20230626,163800,398729570,7300,7300,7300,7300,0
20230626,163700,398729570,7300,7300,7300,7300,0
20230626,163600,398729570,7300,7300,7300,7300,0
20230626,163500,398729570,7300,7300,7300,7300,0
20230626,163400,398729570,7300,7300,7300,7300,0
20230626,163300,398729570,7300,7300,7300,7300,0
20230626,163200,398729570,7300,7300,7300,7300,0
20230626,163100,398729570,7300,7300,7300,7300,0
20230626,163000,398729570,7300,7300,7300,7300,0
20230626,162900,398729570,7300,7300,7300,7300,0
20230626,162800,398729570,7300,7300,7300,7300,0
20230626,162700,398729570,7300,7300,7300,7300,0
20230626,162600,398729570,7300,7300,7300,7300,0
20230626,162500,398729570,7300,7300,7300,7300,0
20230626,162400,398729570,7300,7300,7300,7300,0
20230626,162300,398729570,7300,7300,7300,7300,0
20230626,162200,398729570,7300,7300,7300,7300,0
20230626,162100,398729570,7300,7300,7300,7300,0
20230626,162000,398729570,7300,7300,7300,7300,0
20230626,161900,398729570,7300,7300,7300,7300,0
20230626,161800,398729570,7300,7300,7300,7300,2180
20230626,161700,398729570,7300,7300,7300,7300,0
20230626,161600,398729570,7300,7300,7300,7300,0
20230626,161500,398729570,7300,7300,7300,7300,0
20230626,161400,398729570,7300,7300,7300,7300,0
20230626,161300,398729570,7300,7300,7300,7300,0
20230626,161200,398729570,7300,7300,7300,7300,0
20230626,161100,398729570,7300,7300,7300,7300,0
20230626,161000,398729570,7300,7300,7300,7300,0
20230626,160900,398729570,7300,7300,7300,7300,0
20230626,160800,398729570,7300,7300,7300,7300,0
20230626,160700,398729570,7300,7300,7300,7300,0
20230626,160600,398729570,7300,7300,7300,7300,0
20230626,160500,398729570,7300,7300,7300,7300,0
20230626,160400,398729570,7300,7300,7300,7300,0
20230626,160300,398729570,7300,7300,7300,7300,0
20230626,160200,398729570,7300,7300,7300,7300,0
20230626,160100,398729570,7300,7300,7300,7300,0
20230626,160000,398729570,7300,7300,7300,7300,0
20230626,155900,398729570,7300,7300,7300,7300,0
20230626,155800,398729570,7300,7300,7300,7300,0
20230626,155700,398729570,7300,7300,7300,7300,0
20230626,155600,398729570,7300,7300,7300,7300,0
20230626,155500,398729570,7300,7300,7300,7300,0
20230626,155400,398729570,7300,7300,7300,7300,0
20230626,155300,398729570,7300,7300,7300,7300,0
20230626,155200,398729570,7300,7300,7300,7300,0
20230626,155100,398729570,7300,7300,7300,7300,0
20230626,155000,398729570,7300,7300,7300,7300,0
20230626,154900,398729570,7300,7300,7300,7300,0
20230626,154800,398729570,7300,7300,7300,7300,2180
20230626,154700,398729570,7300,7300,7300,7300,0
20230626,154600,398729570,7300,7300,7300,7300,0
20230626,154500,398729570,7300,7300,7300,7300,0
20230626,154400,398729570,7300,7300,7300,7300,0
20230626,154300,398729570,7300,7300,7300,7300,0
20230626,154200,398729570,7300,7300,7300,7300,0
20230626,154100,398729570,7300,7300,7300,7300,0
20230626,154000,398729570,7300,7300,7300,7300,0
20230626,153900,398729570,7300,7300,7300,7300,0
20230626,153800,398729570,7300,7300,7300,7300,0
20230626,153700,398729570,7300,7300,7300,7300,0
20230626,153600,398729570,7300,7300,7300,7300,0
20230626,153500,398729570,7300,7300,7300,7300,0
20230626,153400,398729570,7300,7300,7300,7300,0
20230626,153300,398729570,7300,7300,7300,7300,0
20230626,153200,398729570,7300,7300,7300,7300,0
20230626,153100,398729570,7300,7300,7300,7300,0
20230626,153000,398729570,7300,7300,7300,7300,2180
20230626,152900,382815570,7330,7330,7330,7330,0
20230626,152800,382815570,7330,7330,7330,7330,0
20230626,152700,382815570,7330,7330,7330,7330,0
20230626,152600,382815570,7330,7330,7330,7330,0
20230626,152500,382815570,7330,7330,7330,7330,0
20230626,152400,382815570,7330,7330,7330,7330,0
20230626,152300,382815570,7330,7330,7330,7330,0
20230626,152200,382815570,7330,7330,7330,7330,0
20230626,152100,382815570,7330,7330,7330,7330,0
20230626,152000,382815570,7330,7330,7330,7330,0
20230626,151900,382815570,7330,7330,7330,7330,50
20230626,151800,382449070,7290,7330,7330,7290,34
20230626,151700,382201130,7290,7290,7290,7290,245
20230626,151600,380415080,7290,7300,7300,7290,336
20230626,151500,377962360,7300,7300,7300,7300,281
20230626,151400,375911060,7300,7330,7330,7300,111
20230626,151300,375098090,7300,7330,7340,7300,58
20230626,151200,374674000,7310,7310,7320,7310,108
20230626,151100,373883860,7310,7320,7320,7310,345
20230626,151000,371358500,7320,7330,7330,7320,327
20230626,150900,368964630,7320,7330,7330,7320,246
20230626,150800,367163350,7320,7330,7330,7320,360
20230626,150700,364524650,7330,7320,7330,7320,55
20230626,150600,364121900,7320,7320,7320,7320,25
20230626,150500,363938900,7320,7330,7330,7320,167
20230626,150400,362714980,7330,7340,7340,7330,165
20230626,150300,361504710,7330,7320,7340,7320,57
20230626,150200,361087130,7320,7350,7350,7320,912
20230626,150100,354384290,7320,7320,7320,7320,56
20230626,150000,353974370,7320,7320,7320,7320,13
20230626,145900,353879210,7320,7320,7320,7320,23
20230626,145800,353710850,7320,7300,7340,7300,408
20230626,145700,350716370,7270,7340,7340,7270,2778
20230626,145600,330476440,7350,7350,7350,7350,62
20230626,145500,330020740,7350,7350,7350,7350,185
20230626,145400,328660990,7340,7340,7340,7340,6
20230626,145300,328616950,7340,7340,7340,7340,21
20230626,145200,328462810,7340,7350,7350,7340,6
20230626,145100,328418760,7330,7330,7330,7330,4
20230626,145000,328389440,7330,7330,7330,7330,8
20230626,144900,328330800,7330,7330,7330,7330,2
20230626,144800,328316140,7340,7340,7340,7340,102
20230626,144700,327567460,7330,7340,7340,7330,7
20230626,144600,327516140,7340,7340,7340,7340,5
20230626,144500,327479440,7340,7330,7340,7330,6
20230626,144400,327435420,7330,7340,7340,7330,5
20230626,144300,327398760,7330,7330,7390,7330,257
20230626,144200,325513150,7310,7310,7330,7300,124
20230626,144100,324605900,7310,7310,7310,7310,0
20230626,144000,324605900,7310,7320,7320,7310,5
20230626,143900,324569340,7350,7300,7350,7300,310
20230626,143800,322306160,7300,7300,7300,7300,2
20230626,143700,322291560,7300,7320,7350,7300,504
20230626,143600,318598890,7300,7290,7310,7290,174
20230626,143500,317328210,7310,7290,7310,7290,37
20230626,143400,317057860,7290,7290,7290,7290,0
20230626,143300,317057860,7290,7290,7290,7290,10
20230626,143200,316984960,7290,7290,7290,7290,4
20230626,143100,316955800,7290,7290,7290,7290,4
20230626,143000,316926640,7290,7290,7290,7290,21
20230626,142900,316773550,7290,7290,7290,7290,22
20230626,142800,316613170,7290,7270,7290,7270,596
20230626,142700,312268550,7270,7280,7280,7270,19
20230626,142600,312130320,7280,7300,7300,7280,243
20230626,142500,310357060,7300,7300,7300,7300,8
20230626,142400,310298660,7300,7300,7300,7300,7
20230626,142300,310247560,7300,7300,7310,7300,11
20230626,142200,310167250,7300,7300,7300,7300,82
20230626,142100,309568650,7300,7300,7310,7300,23
20230626,142000,309400740,7300,7300,7300,7300,6
20230626,141900,309356940,7300,7300,7300,7300,10
20230626,141800,309283940,7300,7300,7300,7300,0
20230626,141700,309283940,7300,7300,7300,7300,4
20230626,141600,309254740,7300,7300,7300,7300,476
20230626,141500,305779940,7300,7300,7300,7300,1
20230626,141400,305772640,7290,7280,7310,7280,11
20230626,141300,305692490,7300,7280,7300,7280,58
20230626,141200,305270230,7250,7260,7280,7250,341
20230626,141100,302789190,7260,7260,7260,7260,6
20230626,141000,302745630,7260,7260,7260,7260,0
20230626,140900,302745630,7260,7260,7260,7260,2
20230626,140800,302731110,7260,7250,7260,7250,204
20230626,140700,301252070,7250,7250,7250,7250,2
20230626,140600,301237570,7270,7260,7270,7240,1713
20230626,140500,288793870,7270,7280,7280,7270,204
20230626,140400,287310120,7280,7280,7280,7280,2
20230626,140300,287295560,7280,7280,7280,7280,0
20230626,140200,287295560,7280,7280,7280,7280,32
20230626,140100,287062600,7280,7290,7290,7280,15
20230626,140000,286953390,7280,7280,7280,7280,7
20230626,135900,286902430,7280,7280,7280,7280,0
20230626,135800,286902430,7280,7280,7280,7280,0
20230626,135700,286902430,7280,7290,7290,7280,358
20230626,135600,284292890,7290,7300,7300,7290,15
20230626,135500,284183520,7300,7300,7300,7300,2
20230626,135400,284168920,7300,7300,7300,7300,4
20230626,135300,284139720,7300,7300,7300,7300,0
20230626,135200,284139720,7300,7320,7320,7300,1195
20230626,135100,275405890,7320,7330,7330,7320,323
20230626,135000,273038470,7330,7330,7330,7330,2
20230626,134900,273023810,7330,7330,7330,7330,0
20230626,134800,273023810,7330,7330,7330,7330,6
20230626,134700,272979830,7330,7330,7330,7330,10
20230626,134600,272906530,7330,7330,7330,7330,4
20230626,134500,272877210,7330,7340,7340,7330,202
20230626,134400,271394550,7340,7340,7340,7340,15
20230626,134300,271284450,7330,7320,7330,7320,17
20230626,134200,271159900,7320,7320,7320,7320,26
20230626,134100,270969580,7320,7320,7320,7320,17
20230626,134000,270845140,7320,7320,7320,7320,5
20230626,133900,270808540,7320,7320,7320,7320,0
20230626,133800,270808540,7320,7320,7320,7320,2
20230626,133700,270793900,7320,7320,7320,7320,11
20230626,133600,270713380,7320,7330,7330,7320,43
20230626,133500,270398480,7330,7330,7330,7330,20
20230626,133400,270251880,7330,7330,7330,7330,4
20230626,133300,270222560,7330,7330,7330,7330,2
20230626,133200,270207900,7320,7320,7320,7320,30
20230626,133100,269988300,7320,7330,7330,7320,17
20230626,133000,269863840,7330,7330,7330,7330,255
20230626,132900,267994690,7330,7330,7330,7330,6
20230626,132800,267950710,7320,7320,7320,7320,0
20230626,132700,267950710,7320,7320,7320,7320,15
20230626,132600,267840910,7320,7330,7330,7320,33
20230626,132500,267599270,7330,7330,7330,7330,0
20230626,132400,267599270,7330,7330,7330,7330,2
20230626,132300,267584610,7320,7340,7340,7320,1304
20230626,132200,258034690,7330,7330,7330,7330,2
20230626,132100,258020030,7330,7350,7350,7330,51
20230626,132000,257645580,7330,7330,7330,7330,5
20230626,131900,257608930,7330,7340,7340,7330,56
20230626,131800,257198350,7330,7330,7330,7330,4
20230626,131700,257169030,7330,7330,7330,7330,79
20230626,131600,256589960,7330,7330,7330,7330,26
20230626,131500,256399380,7330,7330,7330,7330,4
20230626,131400,256370060,7330,7330,7330,7330,2
20230626,131300,256355400,7330,7330,7330,7330,0
20230626,131200,256355400,7330,7330,7330,7330,21
20230626,131100,256201470,7330,7340,7340,7330,26
20230626,131000,256010710,7340,7340,7340,7340,2
20230626,130900,255996030,7340,7340,7340,7340,24
20230626,130800,255819870,7340,7340,7340,7340,0
20230626,130700,255819870,7340,7340,7340,7340,18
20230626,130600,255687750,7340,7350,7350,7340,29
20230626,130500,255474830,7350,7350,7350,7350,2
20230626,130400,255460130,7350,7350,7350,7350,5
20230626,130300,255423380,7350,7350,7350,7350,2
20230626,130200,255408680,7350,7350,7350,7350,0
20230626,130100,255408680,7350,7350,7350,7350,6
20230626,130000,255364580,7350,7350,7350,7350,35
20230626,125900,255107330,7350,7350,7350,7350,0
20230626,125800,255107330,7350,7350,7350,7350,2
20230626,125700,255092630,7360,7350,7360,7350,25
20230626,125600,254908680,7350,7350,7350,7350,0
20230626,125500,254908680,7350,7350,7350,7350,2
20230626,125400,254893980,7350,7350,7350,7350,0
20230626,125300,254893980,7350,7350,7350,7350,2
20230626,125200,254879280,7360,7350,7360,7350,32
20230626,125100,254643980,7350,7350,7350,7350,4
20230626,125000,254614580,7350,7350,7350,7350,0
20230626,124900,254614580,7350,7350,7350,7350,0
20230626,124800,254614580,7350,7350,7350,7350,2
20230626,124700,254599880,7350,7350,7350,7350,11
20230626,124600,254519030,7350,7350,7350,7350,1
20230626,124500,254511680,7350,7350,7350,7350,0
20230626,124400,254511680,7350,7350,7350,7350,0
20230626,124300,254511680,7350,7360,7360,7350,7
20230626,124200,254460180,7350,7350,7350,7350,15
20230626,124100,254349930,7350,7350,7350,7350,12
20230626,124000,254261730,7350,7350,7350,7350,0
20230626,123900,254261730,7350,7350,7350,7350,7
20230626,123800,254210280,7350,7350,7350,7350,0
20230626,123700,254210280,7350,7350,7350,7350,15
20230626,123600,254100030,7350,7350,7350,7350,2
20230626,123500,254085330,7350,7360,7360,7350,6
20230626,123400,254041220,7360,7360,7360,7360,1
20230626,123300,254033860,7360,7360,7360,7360,0
20230626,123200,254033860,7360,7360,7360,7360,17
20230626,123100,253908740,7360,7360,7360,7360,0
20230626,123000,253908740,7360,7360,7360,7360,0
20230626,122900,253908740,7360,7390,7390,7360,3
20230626,122800,253886630,7360,7360,7360,7360,0
20230626,122700,253886630,7360,7390,7390,7360,3
20230626,122600,253864520,7380,7380,7380,7380,70
20230626,122500,253347920,7380,7350,7380,7350,13
20230626,122400,253252280,7350,7350,7350,7350,2
20230626,122300,253237580,7350,7350,7350,7350,0
20230626,122200,253237580,7350,7350,7380,7350,21
20230626,122100,253083140,7350,7350,7350,7350,0
20230626,122000,253083140,7350,7350,7350,7350,2
20230626,121900,253068440,7350,7350,7350,7350,0
20230626,121800,253068440,7350,7350,7350,7350,0
20230626,121700,253068440,7350,7350,7350,7350,17
20230626,121600,252943490,7350,7350,7350,7350,0
20230626,121500,252943490,7350,7350,7350,7350,2
20230626,121400,252928790,7380,7380,7380,7380,2
20230626,121300,252914030,7350,7350,7350,7350,1
20230626,121200,252906680,7350,7350,7350,7350,15
20230626,121100,252796430,7350,7350,7350,7350,0
20230626,121000,252796430,7350,7350,7350,7350,9
20230626,120900,252730280,7350,7350,7350,7350,0
20230626,120800,252730280,7350,7350,7350,7350,2
20230626,120700,252715580,7380,7350,7380,7350,17
20230626,120600,252590570,7380,7380,7380,7380,1
20230626,120500,252583190,7350,7350,7350,7350,2
20230626,120400,252568490,7380,7380,7380,7380,0
20230626,120300,252568490,7380,7350,7380,7350,4
20230626,120200,252539030,7350,7350,7350,7350,15
20230626,120100,252428780,7350,7350,7350,7350,2
20230626,120000,252414080,7350,7350,7350,7350,0
20230626,115900,252414080,7350,7350,7350,7350,0
20230626,115800,252414080,7350,7350,7350,7350,2
20230626,115700,252399380,7350,7350,7350,7350,15
20230626,115600,252289130,7350,7350,7350,7350,2
20230626,115500,252274430,7350,7350,7350,7350,0
20230626,115400,252274430,7350,7350,7350,7350,2
20230626,115300,252259730,7390,7390,7390,7390,1
20230626,115200,252252340,7350,7350,7350,7350,16
20230626,115100,252134740,7350,7350,7350,7350,2
20230626,115000,252120040,7360,7370,7370,7360,8
20230626,114900,252061130,7370,7370,7370,7370,2
20230626,114800,252046390,7370,7370,7370,7370,0
20230626,114700,252046390,7370,7380,7380,7370,516
20230626,114600,248242350,7380,7390,7390,7380,274
20230626,114500,246217510,7390,7390,7390,7390,0
20230626,114400,246217510,7390,7390,7390,7390,2
20230626,114300,246202730,7410,7390,7410,7390,16
20230626,114200,246084470,7410,7390,7410,7390,3
20230626,114100,246062280,7410,7410,7410,7410,0
20230626,114000,246062280,7410,7410,7410,7410,1
20230626,113900,246054870,7390,7390,7390,7390,1
20230626,113800,246047480,7410,7410,7410,7410,1
20230626,113700,246040070,7390,7410,7410,7390,21
20230626,113600,245884820,7410,7410,7410,7410,0
20230626,113500,245884820,7410,7390,7410,7390,3
20230626,113400,245862630,7410,7410,7410,7410,0
20230626,113300,245862630,7410,7410,7410,7410,1
20230626,113200,245855220,7390,7400,7400,7390,113
20230626,113100,245019040,7400,7400,7400,7400,0
20230626,113000,245019040,7400,7390,7400,7390,3
20230626,112900,244996860,7390,7390,7390,7390,0
20230626,112800,244996860,7390,7390,7390,7390,0
20230626,112700,244996860,7390,7390,7390,7390,36
20230626,112600,244730820,7390,7390,7390,7390,40
20230626,112500,244435220,7390,7390,7390,7390,104
20230626,112400,243666660,7400,7400,7400,7400,0
20230626,112300,243666660,7400,7400,7400,7390,29
20230626,112200,243452070,7410,7410,7410,7410,0
20230626,112100,243452070,7410,7410,7410,7410,35
20230626,112000,243192720,7420,7410,7420,7410,32
20230626,111900,242955590,7420,7420,7420,7420,0
20230626,111800,242955590,7420,7390,7420,7390,78
20230626,111700,242378440,7390,7400,7400,7390,159
20230626,111600,241203420,7420,7420,7420,7420,0
20230626,111500,241203420,7420,7420,7420,7420,0
20230626,111400,241203420,7420,7410,7420,7390,54
20230626,111300,240803470,7410,7390,7410,7390,475
20230626,111200,237290230,7390,7380,7390,7380,103
20230626,111100,236530060,7370,7330,7370,7330,1379
20230626,111000,226387990,7320,7320,7320,7320,0
20230626,110900,226387990,7320,7320,7320,7320,189
20230626,110800,225004510,7340,7340,7340,7340,0
20230626,110700,225004510,7340,7340,7340,7340,1
20230626,110600,224997170,7340,7340,7340,7340,0
20230626,110500,224997170,7340,7340,7340,7340,0
20230626,110400,224997170,7340,7330,7350,7330,110
20230626,110300,224190300,7330,7320,7330,7320,51
20230626,110200,223816970,7330,7330,7330,7330,0
20230626,110100,223816970,7330,7320,7330,7320,33
20230626,110000,223575130,7320,7320,7320,7320,13
20230626,105900,223479970,7330,7330,7330,7330,0
20230626,105800,223479970,7330,7330,7330,7330,1
20230626,105700,223472640,7330,7330,7330,7330,5
20230626,105600,223435990,7330,7330,7330,7330,111
20230626,105500,222622360,7340,7340,7340,7340,0
20230626,105400,222622360,7340,7320,7340,7320,263
20230626,105300,220694670,7320,7320,7320,7320,8
20230626,105200,220636110,7330,7330,7330,7330,90
20230626,105100,219976410,7340,7340,7340,7340,1
20230626,105000,219969070,7340,7340,7340,7340,207
20230626,104900,218449690,7340,7340,7340,7340,0
20230626,104800,218449690,7340,7330,7340,7330,11
20230626,104700,218369050,7330,7330,7330,7330,0
20230626,104600,218369050,7330,7320,7330,7320,500
20230626,104500,214704380,7330,7330,7330,7330,0
20230626,104400,214704380,7330,7300,7330,7300,2
20230626,104300,214689750,7290,7290,7290,7290,102
20230626,104200,213946170,7290,7290,7290,7290,0
20230626,104100,213946170,7290,7290,7290,7290,0
20230626,104000,213946170,7290,7290,7290,7290,0
20230626,103900,213946170,7290,7280,7290,7280,3
20230626,103800,213924320,7280,7280,7280,7280,0
20230626,103700,213924320,7280,7280,7280,7260,67
20230626,103600,213437220,7280,7280,7280,7280,0
20230626,103500,213437220,7280,7270,7280,7270,1037
20230626,103400,205898220,7280,7280,7280,7280,0
20230626,103300,205898220,7280,7280,7280,7280,0
20230626,103200,205898220,7280,7280,7280,7280,0
20230626,103100,205898220,7280,7280,7280,7280,0
20230626,103000,205898220,7280,7280,7280,7270,103
20230626,102900,205148400,7280,7280,7280,7280,96
20230626,102800,204449520,7280,7280,7280,7280,0
20230626,102700,204449520,7280,7280,7280,7280,4
20230626,102600,204420400,7280,7280,7280,7280,1
20230626,102500,204413120,7280,7280,7280,7280,100
20230626,102400,203685120,7280,7280,7280,7280,4
20230626,102300,203656000,7270,7270,7280,7270,100
20230626,102200,202928990,7260,7230,7260,7230,439
20230626,102100,199753320,7230,7230,7230,7230,0
20230626,102000,199753320,7230,7220,7230,7220,186
20230626,101900,198410390,7220,7220,7220,7220,1
20230626,101800,198403170,7210,7210,7210,7210,111
20230626,101700,197602860,7220,7220,7220,7220,1
20230626,101600,197595640,7220,7220,7220,7220,0
20230626,101500,197595640,7220,7220,7220,7220,0
20230626,101400,197595640,7220,7210,7220,7210,5
20230626,101300,197559550,7220,7220,7220,7220,10
20230626,101200,197487350,7220,7220,7220,7220,0
20230626,101100,197487350,7220,7220,7220,7220,0
20230626,101000,197487350,7220,7210,7220,7210,11
20230626,100900,197408030,7210,7210,7210,7210,0
20230626,100800,197408030,7210,7210,7210,7210,32
20230626,100700,197177310,7220,7220,7220,7220,760
20230626,100600,191690110,7220,7220,7220,7220,0
20230626,100500,191690110,7220,7220,7220,7220,255
20230626,100400,189849010,7220,7220,7220,7220,0
20230626,100300,189849010,7220,7200,7220,7190,164
20230626,100200,188669790,7210,7210,7210,7210,1
20230626,100100,188662580,7190,7190,7210,7190,73
20230626,100000,188137690,7210,7210,7210,7190,3
20230626,095900,188116080,7190,7210,7210,7190,39
20230626,095800,187835560,7200,7190,7210,7190,313
20230626,095700,185584010,7210,7210,7210,7210,51
20230626,095600,185216300,7210,7200,7210,7200,129
20230626,095500,184287470,7220,7230,7230,7220,2
20230626,095400,184273020,7230,7210,7230,7200,37
20230626,095300,184006490,7210,7200,7210,7200,130
20230626,095200,183069490,7210,7200,7210,7200,28
20230626,095100,182867860,7200,7190,7200,7190,40
20230626,095000,182580160,7200,7180,7200,7180,414
20230626,094900,179605040,7180,7180,7180,7180,3
20230626,094800,179583500,7190,7190,7190,7170,6
20230626,094700,179540420,7180,7180,7180,7180,1
20230626,094600,179533240,7170,7160,7170,7160,577
20230626,094500,175398920,7160,7150,7160,7140,271
20230626,094400,173462080,7150,7170,7170,7150,1807
20230626,094300,160528220,7170,7160,7170,7160,85
20230626,094200,159919600,7170,7170,7170,7160,120
20230626,094100,159059700,7170,7170,7170,7160,347
20230626,094000,156572550,7170,7170,7170,7160,14
20230626,093900,156472280,7170,7200,7200,7170,2413
20230626,093800,139169240,7200,7170,7200,7170,780
20230626,093700,133562710,7190,7170,7190,7170,4
20230626,093600,133534010,7180,7190,7190,7170,215
20230626,093500,131991130,7180,7180,7190,7170,857
20230626,093400,125837710,7180,7190,7200,7180,1406
20230626,093300,115731910,7190,7190,7190,7190,119
20230626,093200,114876300,7200,7180,7210,7180,101
20230626,093100,114150640,7190,7210,7210,7190,2418
20230626,093000,96743260,7210,7220,7220,7210,176
20230626,092900,95474290,7220,7230,7230,7210,646
20230626,092800,90814780,7230,7210,7230,7210,199
20230626,092700,89378670,7220,7220,7220,7210,677
20230626,092600,84495340,7220,7220,7230,7220,208
20230626,092500,82993460,7220,7220,7230,7200,1208
20230626,092400,74266670,7200,7230,7230,7200,2021
20230626,092300,59681590,7220,7220,7220,7220,153
20230626,092200,58576930,7230,7260,7260,7230,2473
20230626,092100,40679180,7260,7240,7260,7240,439
20230626,092000,37500800,7260,7250,7260,7240,698
20230626,091900,32440300,7260,7270,7270,7260,201
20230626,091800,30981030,7260,7250,7260,7250,500
20230626,091700,27356020,7250,7250,7250,7250,100
20230626,091600,26631020,7250,7260,7260,7250,501
20230626,091500,22997770,7260,7260,7260,7260,12
20230626,091400,22910650,7250,7260,7260,7250,66
20230626,091300,22432110,7290,7290,7290,7290,2
20230626,091200,22417530,7310,7260,7310,7250,1307
20230626,091100,12938930,7270,7270,7270,7270,67
20230626,091000,12451840,7270,7280,7280,7270,272
20230626,090900,10474240,7270,7270,7270,7270,0
20230626,090800,10474240,7270,7290,7290,7270,45
20230626,090700,10146780,7340,7280,7340,7250,679
20230626,090600,5211620,7290,7290,7290,7290,0
20230626,090500,5211620,7290,7290,7290,7290,164
20230626,090400,4016060,7350,7350,7350,7350,0
20230626,090300,4016060,7350,7330,7350,7330,50
20230626,090200,3648580,7280,7300,7300,7280,129
20230626,090100,2706900,7350,7340,7350,7340,35
20230626,090000,2449710,7350,7350,7350,7300,335