KissMeData/044490/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191700,1202801110,16300,16300,16300,16300,1242
20230626,191600,1202801110,16300,16300,16300,16300,0
20230626,191500,1202801110,16300,16300,16300,16300,0
20230626,191400,1202801110,16300,16300,16300,16300,0
20230626,191300,1202801110,16300,16300,16300,16300,0
20230626,191200,1202801110,16300,16300,16300,16300,0
20230626,191100,1202801110,16300,16300,16300,16300,0
20230626,191000,1202801110,16300,16300,16300,16300,0
20230626,190900,1202801110,16300,16300,16300,16300,0
20230626,190800,1202801110,16300,16300,16300,16300,0
20230626,190700,1202801110,16300,16300,16300,16300,0
20230626,190600,1202801110,16300,16300,16300,16300,0
20230626,190500,1202801110,16300,16300,16300,16300,0
20230626,190400,1202801110,16300,16300,16300,16300,0
20230626,190300,1202801110,16300,16300,16300,16300,0
20230626,190200,1202801110,16300,16300,16300,16300,0
20230626,190100,1202801110,16300,16300,16300,16300,0
20230626,190000,1202801110,16300,16300,16300,16300,0
20230626,185900,1202801110,16300,16300,16300,16300,0
20230626,185800,1202801110,16300,16300,16300,16300,0
20230626,185700,1202801110,16300,16300,16300,16300,0
20230626,185600,1202801110,16300,16300,16300,16300,0
20230626,185500,1202801110,16300,16300,16300,16300,0
20230626,185400,1202801110,16300,16300,16300,16300,0
20230626,185300,1202801110,16300,16300,16300,16300,0
20230626,185200,1202801110,16300,16300,16300,16300,0
20230626,185100,1202801110,16300,16300,16300,16300,0
20230626,185000,1202801110,16300,16300,16300,16300,0
20230626,184900,1202801110,16300,16300,16300,16300,0
20230626,184800,1202801110,16300,16300,16300,16300,0
20230626,184700,1202801110,16300,16300,16300,16300,1242
20230626,184600,1202801110,16300,16300,16300,16300,0
20230626,184500,1202801110,16300,16300,16300,16300,0
20230626,184400,1202801110,16300,16300,16300,16300,0
20230626,184300,1202801110,16300,16300,16300,16300,0
20230626,184200,1202801110,16300,16300,16300,16300,0
20230626,184100,1202801110,16300,16300,16300,16300,0
20230626,184000,1202801110,16300,16300,16300,16300,0
20230626,183900,1202801110,16300,16300,16300,16300,0
20230626,183800,1202801110,16300,16300,16300,16300,0
20230626,183700,1202801110,16300,16300,16300,16300,0
20230626,183600,1202801110,16300,16300,16300,16300,0
20230626,183500,1202801110,16300,16300,16300,16300,0
20230626,183400,1202801110,16300,16300,16300,16300,0
20230626,183300,1202801110,16300,16300,16300,16300,0
20230626,183200,1202801110,16300,16300,16300,16300,0
20230626,183100,1202801110,16300,16300,16300,16300,0
20230626,183000,1202801110,16300,16300,16300,16300,0
20230626,182900,1202801110,16300,16300,16300,16300,0
20230626,182800,1202801110,16300,16300,16300,16300,0
20230626,182700,1202801110,16300,16300,16300,16300,0
20230626,182600,1202801110,16300,16300,16300,16300,0
20230626,182500,1202801110,16300,16300,16300,16300,0
20230626,182400,1202801110,16300,16300,16300,16300,0
20230626,182300,1202801110,16300,16300,16300,16300,0
20230626,182200,1202801110,16300,16300,16300,16300,0
20230626,182100,1202801110,16300,16300,16300,16300,0
20230626,182000,1202801110,16300,16300,16300,16300,0
20230626,181900,1202801110,16300,16300,16300,16300,0
20230626,181800,1202801110,16300,16300,16300,16300,0
20230626,181700,1202801110,16300,16300,16300,16300,1242
20230626,181600,1202801110,16300,16300,16300,16300,0
20230626,181500,1202801110,16300,16300,16300,16300,0
20230626,181400,1202801110,16300,16300,16300,16300,0
20230626,181300,1202801110,16300,16300,16300,16300,0
20230626,181200,1202801110,16300,16300,16300,16300,0
20230626,181100,1202801110,16300,16300,16300,16300,0
20230626,181000,1202801110,16300,16300,16300,16300,0
20230626,180900,1202801110,16300,16300,16300,16300,0
20230626,180800,1202801110,16300,16300,16300,16300,0
20230626,180700,1202801110,16300,16300,16300,16300,0
20230626,180600,1202801110,16300,16300,16300,16300,0
20230626,180500,1202801110,16300,16300,16300,16300,0
20230626,180400,1202801110,16300,16300,16300,16300,0
20230626,180300,1202801110,16300,16300,16300,16300,0
20230626,180200,1202801110,16300,16300,16300,16300,0
20230626,180100,1202801110,16300,16300,16300,16300,0
20230626,180000,1202801110,16300,16300,16300,16300,0
20230626,175900,1202801110,16300,16300,16300,16300,0
20230626,175800,1202801110,16300,16300,16300,16300,0
20230626,175700,1202801110,16300,16300,16300,16300,0
20230626,175600,1202801110,16300,16300,16300,16300,0
20230626,175500,1202801110,16300,16300,16300,16300,0
20230626,175400,1202801110,16300,16300,16300,16300,0
20230626,175300,1202801110,16300,16300,16300,16300,0
20230626,175200,1202801110,16300,16300,16300,16300,0
20230626,175100,1202801110,16300,16300,16300,16300,0
20230626,175000,1202801110,16300,16300,16300,16300,0
20230626,174900,1202801110,16300,16300,16300,16300,0
20230626,174800,1202801110,16300,16300,16300,16300,0
20230626,174700,1202801110,16300,16300,16300,16300,1242
20230626,174600,1202801110,16300,16300,16300,16300,0
20230626,174500,1202801110,16300,16300,16300,16300,0
20230626,174400,1202801110,16300,16300,16300,16300,0
20230626,174300,1202801110,16300,16300,16300,16300,0
20230626,174200,1202801110,16300,16300,16300,16300,0
20230626,174100,1202801110,16300,16300,16300,16300,0
20230626,174000,1202801110,16300,16300,16300,16300,0
20230626,173900,1202801110,16300,16300,16300,16300,0
20230626,173800,1202801110,16300,16300,16300,16300,0
20230626,173700,1202801110,16300,16300,16300,16300,0
20230626,173600,1202801110,16300,16300,16300,16300,0
20230626,173500,1202801110,16300,16300,16300,16300,0
20230626,173400,1202801110,16300,16300,16300,16300,0
20230626,173300,1202801110,16300,16300,16300,16300,0
20230626,173200,1202801110,16300,16300,16300,16300,0
20230626,173100,1202801110,16300,16300,16300,16300,0
20230626,173000,1202801110,16300,16300,16300,16300,0
20230626,172900,1202801110,16300,16300,16300,16300,0
20230626,172800,1202801110,16300,16300,16300,16300,0
20230626,172700,1202801110,16300,16300,16300,16300,0
20230626,172600,1202801110,16300,16300,16300,16300,0
20230626,172500,1202801110,16300,16300,16300,16300,0
20230626,172400,1202801110,16300,16300,16300,16300,0
20230626,172300,1202801110,16300,16300,16300,16300,0
20230626,172200,1202801110,16300,16300,16300,16300,0
20230626,172100,1202801110,16300,16300,16300,16300,0
20230626,172000,1202801110,16300,16300,16300,16300,0
20230626,171900,1202801110,16300,16300,16300,16300,0
20230626,171800,1202801110,16300,16300,16300,16300,0
20230626,171700,1202801110,16300,16300,16300,16300,1242
20230626,171600,1202801110,16300,16300,16300,16300,0
20230626,171500,1202801110,16300,16300,16300,16300,0
20230626,171400,1202801110,16300,16300,16300,16300,0
20230626,171300,1202801110,16300,16300,16300,16300,0
20230626,171200,1202801110,16300,16300,16300,16300,0
20230626,171100,1202801110,16300,16300,16300,16300,0
20230626,171000,1202801110,16300,16300,16300,16300,0
20230626,170900,1202801110,16300,16300,16300,16300,0
20230626,170800,1202801110,16300,16300,16300,16300,0
20230626,170700,1202801110,16300,16300,16300,16300,0
20230626,170600,1202801110,16300,16300,16300,16300,0
20230626,170500,1202801110,16300,16300,16300,16300,0
20230626,170400,1202801110,16300,16300,16300,16300,0
20230626,170300,1202801110,16300,16300,16300,16300,0
20230626,170200,1202801110,16300,16300,16300,16300,0
20230626,170100,1202801110,16300,16300,16300,16300,0
20230626,170000,1202801110,16300,16300,16300,16300,0
20230626,165900,1202801110,16300,16300,16300,16300,0
20230626,165800,1202801110,16300,16300,16300,16300,0
20230626,165700,1202801110,16300,16300,16300,16300,0
20230626,165600,1202801110,16300,16300,16300,16300,0
20230626,165500,1202801110,16300,16300,16300,16300,0
20230626,165400,1202801110,16300,16300,16300,16300,0
20230626,165300,1202801110,16300,16300,16300,16300,0
20230626,165200,1202801110,16300,16300,16300,16300,0
20230626,165100,1202801110,16300,16300,16300,16300,0
20230626,165000,1202801110,16300,16300,16300,16300,0
20230626,164900,1202801110,16300,16300,16300,16300,0
20230626,164800,1202801110,16300,16300,16300,16300,0
20230626,164700,1202801110,16300,16300,16300,16300,1242
20230626,164600,1202801110,16300,16300,16300,16300,0
20230626,164500,1202801110,16300,16300,16300,16300,0
20230626,164400,1202801110,16300,16300,16300,16300,0
20230626,164300,1202801110,16300,16300,16300,16300,0
20230626,164200,1202801110,16300,16300,16300,16300,0
20230626,164100,1202801110,16300,16300,16300,16300,0
20230626,164000,1202801110,16300,16300,16300,16300,0
20230626,163900,1202801110,16300,16300,16300,16300,0
20230626,163800,1202801110,16300,16300,16300,16300,0
20230626,163700,1202801110,16300,16300,16300,16300,0
20230626,163600,1202801110,16300,16300,16300,16300,0
20230626,163500,1202801110,16300,16300,16300,16300,0
20230626,163400,1202801110,16300,16300,16300,16300,0
20230626,163300,1202801110,16300,16300,16300,16300,0
20230626,163200,1202801110,16300,16300,16300,16300,0
20230626,163100,1202801110,16300,16300,16300,16300,0
20230626,163000,1202801110,16300,16300,16300,16300,0
20230626,162900,1202801110,16300,16300,16300,16300,0
20230626,162800,1202801110,16300,16300,16300,16300,0
20230626,162700,1202801110,16300,16300,16300,16300,0
20230626,162600,1202801110,16300,16300,16300,16300,0
20230626,162500,1202801110,16300,16300,16300,16300,0
20230626,162400,1202801110,16300,16300,16300,16300,0
20230626,162300,1202801110,16300,16300,16300,16300,0
20230626,162200,1202801110,16300,16300,16300,16300,0
20230626,162100,1202801110,16300,16300,16300,16300,0
20230626,162000,1202801110,16300,16300,16300,16300,0
20230626,161900,1202801110,16300,16300,16300,16300,0
20230626,161800,1202801110,16300,16300,16300,16300,0
20230626,161700,1202801110,16300,16300,16300,16300,1242
20230626,161600,1202801110,16300,16300,16300,16300,0
20230626,161500,1202801110,16300,16300,16300,16300,0
20230626,161400,1202801110,16300,16300,16300,16300,0
20230626,161300,1202801110,16300,16300,16300,16300,0
20230626,161200,1202801110,16300,16300,16300,16300,0
20230626,161100,1202801110,16300,16300,16300,16300,0
20230626,161000,1202801110,16300,16300,16300,16300,0
20230626,160900,1202801110,16300,16300,16300,16300,0
20230626,160800,1202801110,16300,16300,16300,16300,0
20230626,160700,1202801110,16300,16300,16300,16300,0
20230626,160600,1202801110,16300,16300,16300,16300,0
20230626,160500,1202801110,16300,16300,16300,16300,0
20230626,160400,1202801110,16300,16300,16300,16300,0
20230626,160300,1202801110,16300,16300,16300,16300,0
20230626,160200,1202801110,16300,16300,16300,16300,0
20230626,160100,1202801110,16300,16300,16300,16300,0
20230626,160000,1202801110,16300,16300,16300,16300,0
20230626,155900,1202801110,16300,16300,16300,16300,0
20230626,155800,1202801110,16300,16300,16300,16300,0
20230626,155700,1202801110,16300,16300,16300,16300,0
20230626,155600,1202801110,16300,16300,16300,16300,0
20230626,155500,1202801110,16300,16300,16300,16300,0
20230626,155400,1202801110,16300,16300,16300,16300,0
20230626,155300,1202801110,16300,16300,16300,16300,0
20230626,155200,1202801110,16300,16300,16300,16300,0
20230626,155100,1202801110,16300,16300,16300,16300,0
20230626,155000,1202801110,16300,16300,16300,16300,0
20230626,154900,1202801110,16300,16300,16300,16300,0
20230626,154800,1202801110,16300,16300,16300,16300,0
20230626,154700,1202801110,16300,16300,16300,16300,1242
20230626,154600,1202801110,16300,16300,16300,16300,0
20230626,154500,1202801110,16300,16300,16300,16300,0
20230626,154400,1202801110,16300,16300,16300,16300,0
20230626,154300,1202801110,16300,16300,16300,16300,0
20230626,154200,1202801110,16300,16300,16300,16300,0
20230626,154100,1202801110,16300,16300,16300,16300,0
20230626,154000,1202801110,16300,16300,16300,16300,0
20230626,153900,1202801110,16300,16300,16300,16300,0
20230626,153800,1202801110,16300,16300,16300,16300,0
20230626,153700,1202801110,16300,16300,16300,16300,0
20230626,153600,1202801110,16300,16300,16300,16300,0
20230626,153500,1202801110,16300,16300,16300,16300,0
20230626,153400,1202801110,16300,16300,16300,16300,0
20230626,153300,1202801110,16300,16300,16300,16300,0
20230626,153200,1202801110,16300,16300,16300,16300,0
20230626,153100,1202801110,16300,16300,16300,16300,0
20230626,153000,1202801110,16300,16300,16300,16300,1242
20230626,152900,1182556510,16330,16330,16330,16330,0
20230626,152800,1182556510,16330,16330,16330,16330,0
20230626,152700,1182556510,16330,16330,16330,16330,0
20230626,152600,1182556510,16330,16330,16330,16330,0
20230626,152500,1182556510,16330,16330,16330,16330,0
20230626,152400,1182556510,16330,16330,16330,16330,0
20230626,152300,1182556510,16330,16330,16330,16330,0
20230626,152200,1182556510,16330,16330,16330,16330,0
20230626,152100,1182556510,16330,16330,16330,16330,0
20230626,152000,1182556510,16330,16330,16330,16330,0
20230626,151900,1182556510,16330,16380,16380,16330,390
20230626,151800,1176183450,16380,16380,16380,16380,13
20230626,151700,1175970510,16380,16380,16420,16380,132
20230626,151600,1173806790,16380,16380,16380,16380,43
20230626,151500,1173102450,16380,16380,16380,16380,11
20230626,151400,1172922270,16420,16370,16420,16370,15
20230626,151300,1172676520,16430,16430,16430,16430,5
20230626,151200,1172594370,16430,16430,16430,16430,13
20230626,151100,1172380780,16430,16430,16430,16430,0
20230626,151000,1172380780,16430,16430,16430,16430,0
20230626,150900,1172380780,16430,16430,16430,16430,7
20230626,150800,1172265770,16350,16350,16350,16350,0
20230626,150700,1172265770,16350,16330,16350,16330,220
20230626,150600,1168668930,16330,16350,16350,16330,195
20230626,150500,1165482040,16350,16380,16380,16350,17
20230626,150400,1165203910,16390,16420,16420,16390,1730
20230626,150300,1136818680,16430,16430,16430,16430,676
20230626,150200,1125712000,16440,16440,16440,16440,2
20230626,150100,1125679120,16440,16440,16440,16440,69
20230626,150000,1124544760,16440,16440,16440,16440,6
20230626,145900,1124446120,16440,16430,16440,16430,210
20230626,145800,1120995720,16430,16430,16430,16430,125
20230626,145700,1118941970,16410,16410,16410,16410,0
20230626,145600,1118941970,16410,16410,16410,16410,0
20230626,145500,1118941970,16410,16410,16410,16410,0
20230626,145400,1118941970,16410,16420,16420,16410,348
20230626,145300,1113230690,16420,16420,16420,16420,50
20230626,145200,1112409690,16420,16420,16420,16420,2
20230626,145100,1112376850,16420,16420,16420,16420,25
20230626,145000,1111966350,16420,16420,16420,16420,0
20230626,144900,1111966350,16420,16410,16420,16410,69
20230626,144800,1110833420,16410,16410,16410,16410,60
20230626,144700,1109848820,16410,16410,16410,16410,11
20230626,144600,1109668310,16420,16420,16420,16420,10
20230626,144500,1109504110,16410,16410,16410,16410,100
20230626,144400,1107863110,16400,16400,16400,16400,0
20230626,144300,1107863110,16400,16400,16400,16400,0
20230626,144200,1107863110,16400,16410,16410,16400,70
20230626,144100,1106715010,16400,16430,16430,16400,110
20230626,144000,1104910660,16430,16400,16430,16400,277
20230626,143900,1100362130,16400,16400,16400,16400,10
20230626,143800,1100198130,16400,16400,16400,16400,748
20230626,143700,1087930930,16420,16420,16420,16420,0
20230626,143600,1087930930,16420,16420,16420,16420,0
20230626,143500,1087930930,16420,16420,16420,16420,121
20230626,143400,1085944110,16420,16420,16420,16420,9
20230626,143300,1085796330,16420,16420,16420,16420,0
20230626,143200,1085796330,16420,16420,16420,16420,14
20230626,143100,1085566450,16430,16430,16430,16430,0
20230626,143000,1085566450,16430,16410,16430,16410,53
20230626,142900,1084696260,16410,16410,16410,16410,9
20230626,142800,1084548570,16380,16380,16380,16380,0
20230626,142700,1084548570,16380,16380,16380,16380,0
20230626,142600,1084548570,16380,16380,16380,16380,156
20230626,142500,1081993290,16380,16380,16380,16370,59
20230626,142400,1081027260,16380,16410,16410,16380,1001
20230626,142300,1064630850,16410,16410,16410,16410,4
20230626,142200,1064565210,16420,16440,16440,16420,175
20230626,142100,1061688430,16450,16450,16450,16450,1
20230626,142000,1061671980,16450,16450,16450,16450,15
20230626,141900,1061425230,16440,16420,16440,16420,282
20230626,141800,1056794190,16370,16370,16370,16370,31
20230626,141700,1056286720,16370,16370,16370,16370,129
20230626,141600,1054174990,16360,16420,16420,16360,230
20230626,141500,1050412130,16360,16360,16360,16360,2
20230626,141400,1050379410,16350,16310,16350,16270,4317
20230626,141300,979798970,16290,16290,16290,16290,101
20230626,141200,978153680,16290,16240,16290,16240,145
20230626,141100,975795630,16240,16190,16240,16190,296
20230626,141000,970990840,16190,16190,16190,16190,69
20230626,140900,969873730,16190,16220,16220,16190,90
20230626,140800,968414680,16190,16210,16220,16190,5
20230626,140700,968333650,16190,16190,16190,16190,1
20230626,140600,968317460,16180,16210,16220,16180,495
20230626,140500,960292990,16170,16140,16170,16140,1653
20230626,140400,933569560,16140,16130,16140,16130,53
20230626,140300,932714200,16140,16140,16140,16130,37
20230626,140200,932117080,16140,16140,16140,16140,12
20230626,140100,931923400,16130,16130,16130,16130,23
20230626,140000,931552410,16130,16130,16140,16130,284
20230626,135900,926968880,16130,16120,16140,16120,345
20230626,135800,921403110,16120,16120,16120,16120,16
20230626,135700,921145190,16120,16140,16140,16120,293
20230626,135600,916419110,16130,16130,16130,16130,0
20230626,135500,916419110,16130,16140,16140,16130,13
20230626,135400,916209370,16140,16120,16140,16120,11
20230626,135300,916032020,16120,16120,16130,16120,212
20230626,135200,912614480,16120,16120,16120,16120,44
20230626,135100,911905200,16120,16120,16120,16120,95
20230626,135000,910373800,16120,16110,16120,16110,5
20230626,134900,910293240,16120,16120,16120,16120,0
20230626,134800,910293240,16120,16120,16120,16110,131
20230626,134700,908181810,16120,16110,16130,16110,35
20230626,134600,907617840,16110,16120,16120,16100,249
20230626,134500,903607850,16120,16130,16130,16120,521
20230626,134400,895208110,16140,16140,16140,16140,16
20230626,134300,894949870,16140,16120,16140,16120,23
20230626,134200,894578870,16120,16120,16120,16120,0
20230626,134100,894578870,16120,16120,16120,16120,15
20230626,134000,894337070,16120,16120,16120,16120,335
20230626,133900,888936870,16120,16120,16120,16120,185
20230626,133800,885954670,16140,16120,16140,16120,417
20230626,133700,879224330,16110,16110,16110,16110,475
20230626,133600,871572080,16120,16120,16120,16120,85
20230626,133500,870201880,16130,16140,16140,16130,736
20230626,133400,858323190,16170,16150,16170,16140,773
20230626,133300,845834160,16200,16200,16200,16200,1
20230626,133200,845817960,16150,16150,16150,16150,5
20230626,133100,845737210,16210,16210,16210,16210,0
20230626,133000,845737210,16210,16210,16210,16210,1
20230626,132900,845721000,16180,16200,16200,16180,389
20230626,132800,839419710,16210,16210,16210,16210,201
20230626,132700,836161500,16120,16120,16120,16120,1
20230626,132600,836145380,16230,16230,16230,16230,0
20230626,132500,836145380,16230,16130,16230,16110,837
20230626,132400,822656800,16150,16200,16200,16150,1037
20230626,132300,805890440,16200,16220,16220,16200,437
20230626,132200,798809490,16240,16240,16240,16240,200
20230626,132100,795561490,16240,16240,16240,16240,0
20230626,132000,795561490,16240,16240,16240,16240,1
20230626,131900,795545250,16210,16210,16210,16210,0
20230626,131800,795545250,16210,16210,16210,16210,200
20230626,131700,792303250,16210,16210,16210,16210,1
20230626,131600,792287040,16210,16210,16210,16210,45
20230626,131500,791557590,16210,16210,16210,16210,0
20230626,131400,791557590,16210,16210,16210,16210,1
20230626,131300,791541380,16260,16260,16260,16260,0
20230626,131200,791541380,16260,16260,16260,16260,109
20230626,131100,789769040,16200,16200,16200,16200,2
20230626,131000,789736640,16280,16280,16280,16280,0
20230626,130900,789736640,16280,16280,16280,16280,0
20230626,130800,789736640,16280,16280,16280,16280,0
20230626,130700,789736640,16280,16280,16280,16280,1
20230626,130600,789720360,16200,16200,16200,16190,70
20230626,130500,788586530,16200,16210,16210,16200,702
20230626,130400,777214120,16250,16250,16250,16250,245
20230626,130300,773232870,16280,16280,16280,16280,3
20230626,130200,773184030,16280,16280,16280,16280,11
20230626,130100,773004950,16290,16260,16290,16260,46
20230626,130000,772256340,16250,16250,16250,16250,2
20230626,125900,772223840,16200,16230,16230,16200,415
20230626,125800,765492440,16230,16230,16230,16230,0
20230626,125700,765492440,16230,16230,16230,16230,100
20230626,125600,763869440,16230,16270,16270,16230,184
20230626,125500,760876780,16270,16270,16270,16270,0
20230626,125400,760876780,16270,16270,16270,16270,0
20230626,125300,760876780,16270,16270,16270,16270,0
20230626,125200,760876780,16270,16270,16270,16270,43
20230626,125100,760177170,16270,16270,16270,16270,18
20230626,125000,759884310,16270,16270,16270,16270,180
20230626,124900,756955710,16260,16260,16260,16260,0
20230626,124800,756955710,16260,16260,16260,16260,1
20230626,124700,756939450,16270,16270,16270,16270,0
20230626,124600,756939450,16270,16270,16270,16270,33
20230626,124500,756402540,16290,16290,16290,16290,0
20230626,124400,756402540,16290,16290,16290,16290,1
20230626,124300,756386250,16290,16290,16290,16280,23
20230626,124200,756011680,16290,16290,16290,16290,5
20230626,124100,755930230,16300,16300,16300,16300,23
20230626,124000,755555330,16300,16320,16320,16300,537
20230626,123900,746795660,16340,16340,16340,16340,0
20230626,123800,746795660,16340,16340,16340,16340,0
20230626,123700,746795660,16340,16340,16340,16340,0
20230626,123600,746795660,16340,16340,16340,16340,20
20230626,123500,746468860,16340,16340,16340,16340,0
20230626,123400,746468860,16340,16340,16340,16340,0
20230626,123300,746468860,16340,16340,16340,16340,0
20230626,123200,746468860,16340,16340,16340,16340,30
20230626,123100,745978660,16340,16340,16340,16340,1
20230626,123000,745962320,16340,16340,16340,16340,2
20230626,122900,745929640,16340,16340,16340,16340,0
20230626,122800,745929640,16340,16340,16340,16340,0
20230626,122700,745929640,16340,16340,16340,16340,5
20230626,122600,745847940,16350,16340,16350,16340,3
20230626,122500,745798900,16350,16350,16350,16350,0
20230626,122400,745798900,16350,16350,16350,16350,0
20230626,122300,745798900,16350,16340,16350,16340,3
20230626,122200,745749870,16310,16310,16310,16310,30
20230626,122100,745260570,16340,16340,16340,16340,50
20230626,122000,744443570,16340,16340,16340,16340,0
20230626,121900,744443570,16340,16340,16340,16340,0
20230626,121800,744443570,16340,16340,16340,16340,2
20230626,121700,744410890,16310,16310,16310,16310,1
20230626,121600,744394580,16310,16310,16310,16310,46
20230626,121500,743644320,16310,16310,16310,16310,0
20230626,121400,743644320,16310,16310,16310,16310,506
20230626,121300,735391460,16310,16310,16310,16310,0
20230626,121200,735391460,16310,16310,16310,16310,0
20230626,121100,735391460,16310,16310,16310,16310,10
20230626,121000,735228360,16350,16360,16360,16350,265
20230626,120900,730894260,16350,16350,16350,16350,0
20230626,120800,730894260,16350,16350,16350,16350,0
20230626,120700,730894260,16350,16350,16350,16350,0
20230626,120600,730894260,16350,16350,16350,16350,0
20230626,120500,730894260,16350,16350,16350,16350,0
20230626,120400,730894260,16350,16350,16350,16350,0
20230626,120300,730894260,16350,16350,16350,16350,60
20230626,120200,729913260,16350,16350,16350,16350,0
20230626,120100,729913260,16350,16350,16350,16350,0
20230626,120000,729913260,16350,16450,16450,16350,4
20230626,115900,729847660,16470,16470,16470,16470,0
20230626,115800,729847660,16470,16470,16470,16470,0
20230626,115700,729847660,16470,16310,16470,16310,200
20230626,115600,726568800,16300,16300,16300,16300,30
20230626,115500,726079800,16310,16310,16310,16310,144
20230626,115400,723731160,16310,16310,16310,16310,1
20230626,115300,723714850,16320,16360,16360,16310,387
20230626,115200,717395590,16360,16360,16360,16360,10
20230626,115100,717231990,16380,16380,16380,16380,67
20230626,115000,716134530,16430,16430,16430,16430,77
20230626,114900,714869420,16440,16440,16440,16440,0
20230626,114800,714869420,16440,16440,16440,16440,0
20230626,114700,714869420,16440,16440,16440,16440,50
20230626,114600,714047420,16440,16440,16440,16440,500
20230626,114500,705827420,16450,16450,16450,16450,0
20230626,114400,705827420,16450,16450,16450,16450,0
20230626,114300,705827420,16450,16450,16450,16450,412
20230626,114200,699050020,16480,16480,16480,16480,0
20230626,114100,699050020,16480,16480,16480,16480,0
20230626,114000,699050020,16480,16480,16480,16480,0
20230626,113900,699050020,16480,16480,16480,16480,0
20230626,113800,699050020,16480,16480,16480,16480,0
20230626,113700,699050020,16480,16480,16480,16480,0
20230626,113600,699050020,16480,16370,16480,16370,2
20230626,113500,699017170,16370,16370,16370,16370,10
20230626,113400,698853470,16370,16360,16410,16360,212
20230626,113300,695376570,16360,16360,16360,16360,1
20230626,113200,695360210,16300,16300,16300,16300,0
20230626,113100,695360210,16300,16270,16390,16270,17
20230626,113000,695082580,16270,16270,16380,16270,10
20230626,112900,694919680,16270,16260,16270,16260,5
20230626,112800,694838360,16260,16370,16370,16200,1490
20230626,112700,670579620,16470,16370,16470,16370,32
20230626,112600,670055670,16380,16380,16380,16380,142
20230626,112500,667729710,16380,16390,16390,16370,475
20230626,112400,659953400,16400,16400,16400,16400,0
20230626,112300,659953400,16400,16400,16400,16400,5
20230626,112200,659871400,16400,16400,16400,16400,7
20230626,112100,659756600,16400,16390,16400,16390,3
20230626,112000,659707420,16380,16370,16380,16370,32
20230626,111900,659183570,16400,16410,16420,16400,350
20230626,111800,653440440,16410,16410,16410,16410,648
20230626,111700,642806760,16410,16440,16440,16400,206
20230626,111600,639426230,16440,16440,16440,16440,22
20230626,111500,639064550,16440,16490,16490,16440,675
20230626,111400,627952140,16530,16530,16530,16530,0
20230626,111300,627952140,16530,16530,16530,16530,0
20230626,111200,627952140,16530,16530,16530,16530,0
20230626,111100,627952140,16530,16530,16530,16530,0
20230626,111000,627952140,16530,16530,16530,16530,0
20230626,110900,627952140,16530,16530,16530,16530,0
20230626,110800,627952140,16530,16530,16530,16520,494
20230626,110700,619791130,16530,16530,16530,16530,2
20230626,110600,619758070,16530,16530,16530,16530,34
20230626,110500,619196050,16520,16520,16520,16520,0
20230626,110400,619196050,16520,16520,16520,16520,100
20230626,110300,617544050,16520,16520,16520,16520,1
20230626,110200,617527530,16520,16520,16520,16520,22
20230626,110100,617164090,16470,16480,16480,16470,50
20230626,110000,616340440,16510,16510,16510,16510,1
20230626,105900,616323930,16500,16500,16500,16500,1
20230626,105800,616307430,16500,16560,16560,16490,579
20230626,105700,606737770,16560,16560,16560,16560,2
20230626,105600,606704650,16560,16590,16590,16560,42
20230626,105500,606009070,16600,16600,16600,16600,75
20230626,105400,604764070,16600,16620,16620,16600,5
20230626,105300,604681050,16620,16620,16620,16620,1
20230626,105200,604664430,16600,16600,16620,16600,18
20230626,105100,604365350,16620,16600,16620,16600,30
20230626,105000,603866870,16620,16590,16620,16560,1072
20230626,104900,586081850,16600,16600,16600,16600,0
20230626,104800,586081850,16600,16600,16600,16600,0
20230626,104700,586081850,16600,16600,16600,16600,0
20230626,104600,586081850,16600,16570,16600,16570,327
20230626,104500,580661280,16520,16600,16600,16520,544
20230626,104400,571651260,16600,16600,16610,16600,122
20230626,104300,569625130,16600,16580,16600,16580,320
20230626,104200,564313810,16580,16570,16580,16570,612
20230626,104100,554172710,16570,16570,16570,16570,462
20230626,104000,546517370,16560,16570,16570,16560,261
20230626,103900,542192670,16560,16560,16560,16560,51
20230626,103800,541348110,16570,16520,16570,16520,215
20230626,103700,537786060,16510,16420,16510,16420,448
20230626,103600,530408850,16410,16400,16410,16400,2936
20230626,103500,482257900,16400,16400,16400,16400,10
20230626,103400,482093900,16400,16380,16400,16380,1716
20230626,103300,453951900,16370,16370,16370,16370,447
20230626,103200,446634510,16370,16370,16370,16370,0
20230626,103100,446634510,16370,16370,16370,16370,10
20230626,103000,446470810,16370,16370,16370,16370,3
20230626,102900,446421700,16350,16350,16350,16350,0
20230626,102800,446421700,16350,16350,16350,16350,0
20230626,102700,446421700,16350,16340,16350,16340,105
20230626,102600,444705400,16320,16320,16320,16320,0
20230626,102500,444705400,16320,16320,16320,16320,24
20230626,102400,444313720,16310,16310,16310,16310,0
20230626,102300,444313720,16310,16310,16310,16310,0
20230626,102200,444313720,16310,16310,16310,16310,7
20230626,102100,444199550,16300,16300,16300,16300,0
20230626,102000,444199550,16300,16330,16330,16300,35
20230626,101900,443628600,16330,16330,16330,16330,200
20230626,101800,440362600,16320,16320,16320,16320,55
20230626,101700,439465000,16300,16300,16300,16300,98
20230626,101600,437867600,16300,16310,16310,16300,50
20230626,101500,437052270,16310,16310,16310,16310,109
20230626,101400,435274480,16310,16310,16310,16310,0
20230626,101300,435274480,16310,16360,16360,16310,310
20230626,101200,430216620,16360,16360,16360,16360,0
20230626,101100,430216620,16360,16370,16370,16360,62
20230626,101000,429202190,16370,16370,16370,16370,170
20230626,100900,426419290,16370,16370,16370,16370,3
20230626,100800,426370180,16400,16400,16400,16400,0
20230626,100700,426370180,16400,16400,16400,16400,0
20230626,100600,426370180,16400,16400,16400,16400,23
20230626,100500,425992980,16400,16400,16400,16400,5
20230626,100400,425910980,16400,16400,16400,16400,0
20230626,100300,425910980,16400,16400,16400,16400,0
20230626,100200,425910980,16400,16400,16400,16400,0
20230626,100100,425910980,16400,16400,16400,16400,588
20230626,100000,416267780,16400,16350,16400,16350,126
20230626,095900,414202650,16390,16390,16390,16390,0
20230626,095800,414202650,16390,16360,16390,16310,26
20230626,095700,413776970,16360,16320,16360,16320,1197
20230626,095600,394202060,16320,16350,16350,16320,180
20230626,095500,391264270,16350,16350,16350,16350,1
20230626,095400,391247920,16360,16370,16370,16360,244
20230626,095300,387255780,16370,16370,16370,16370,150
20230626,095200,384800280,16360,16360,16360,16360,0
20230626,095100,384800280,16360,16330,16360,16330,315
20230626,095000,379653950,16320,16260,16320,16260,2567
20230626,094900,337864540,16260,16210,16260,16210,2245
20230626,094800,301404690,16200,16200,16200,16200,0
20230626,094700,301404690,16200,16200,16200,16200,0
20230626,094600,301404690,16200,16200,16200,16200,30
20230626,094500,300918690,16220,16220,16220,16220,55
20230626,094400,300026590,16220,16220,16220,16220,66
20230626,094300,298956070,16220,16190,16230,16190,566
20230626,094200,289778540,16180,16180,16180,16180,64
20230626,094100,288743020,16180,16160,16180,16160,52
20230626,094000,287902180,16160,16180,16180,16150,467
20230626,093900,280353980,16170,16190,16210,16170,420
20230626,093800,273552250,16190,16220,16220,16190,59
20230626,093700,272595720,16220,16210,16220,16210,111
20230626,093600,270795310,16210,16210,16210,16210,60
20230626,093500,269822710,16210,16170,16210,16170,376
20230626,093400,263742000,16180,16180,16190,16180,221
20230626,093300,260165220,16170,16160,16180,16160,59
20230626,093200,259211260,16160,16150,16180,16150,57
20230626,093100,258290570,16110,16110,16110,16110,38
20230626,093000,257678390,16110,16090,16110,16090,1006
20230626,092900,241481780,16090,16080,16090,16080,47
20230626,092800,240725830,16100,16180,16190,16060,1576
20230626,092700,215333900,16180,16160,16180,16130,117
20230626,092600,213443640,16160,16160,16160,16150,46
20230626,092500,212700340,16130,16110,16130,16110,136
20230626,092400,210507840,16110,16110,16110,16110,22
20230626,092300,210153420,16110,16110,16110,16070,1470
20230626,092200,186480970,16110,16060,16110,16060,75
20230626,092100,185274900,16060,16030,16060,16020,203
20230626,092000,182018440,16020,16040,16080,16020,553
20230626,091900,173154780,16040,16090,16090,16040,226
20230626,091800,169521930,16080,16100,16100,16080,70
20230626,091700,168395170,16100,16120,16120,16100,886
20230626,091600,154123030,16120,16150,16150,16120,1444
20230626,091500,130822660,16210,16180,16210,16180,22
20230626,091400,130466070,16180,16180,16180,16180,115
20230626,091300,128605370,16200,16130,16230,16120,423
20230626,091200,121784450,16130,16190,16200,16120,1461
20230626,091100,98179060,16200,16210,16210,16200,166
20230626,091000,95488790,16310,16230,16310,16200,837
20230626,090900,81911340,16200,16200,16230,16200,330
20230626,090800,76563460,16210,16320,16320,16210,520
20230626,090700,68107660,16320,16320,16320,16320,95
20230626,090600,66557260,16310,16380,16380,16310,210
20230626,090500,63131370,16390,16400,16400,16390,824
20230626,090400,49618170,16400,16430,16440,16400,335
20230626,090300,44119980,16440,16460,16460,16440,644
20230626,090200,33528550,16460,16460,16460,16460,25
20230626,090100,33117050,16460,16460,16460,16450,977
20230626,090000,17040110,16580,16440,16580,16440,1019