KissMeData/033100/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190700,2720854400,17180,17180,17180,17180,3671
20230626,190600,2720854400,17180,17180,17180,17180,0
20230626,190500,2720854400,17180,17180,17180,17180,0
20230626,190400,2720854400,17180,17180,17180,17180,0
20230626,190300,2720854400,17180,17180,17180,17180,0
20230626,190200,2720854400,17180,17180,17180,17180,0
20230626,190100,2720854400,17180,17180,17180,17180,0
20230626,190000,2720854400,17180,17180,17180,17180,0
20230626,185900,2720854400,17180,17180,17180,17180,0
20230626,185800,2720854400,17180,17180,17180,17180,0
20230626,185700,2720854400,17180,17180,17180,17180,0
20230626,185600,2720854400,17180,17180,17180,17180,0
20230626,185500,2720854400,17180,17180,17180,17180,0
20230626,185400,2720854400,17180,17180,17180,17180,0
20230626,185300,2720854400,17180,17180,17180,17180,0
20230626,185200,2720854400,17180,17180,17180,17180,0
20230626,185100,2720854400,17180,17180,17180,17180,0
20230626,185000,2720854400,17180,17180,17180,17180,0
20230626,184900,2720854400,17180,17180,17180,17180,0
20230626,184800,2720854400,17180,17180,17180,17180,0
20230626,184700,2720854400,17180,17180,17180,17180,0
20230626,184600,2720854400,17180,17180,17180,17180,0
20230626,184500,2720854400,17180,17180,17180,17180,0
20230626,184400,2720854400,17180,17180,17180,17180,0
20230626,184300,2720854400,17180,17180,17180,17180,0
20230626,184200,2720854400,17180,17180,17180,17180,0
20230626,184100,2720854400,17180,17180,17180,17180,0
20230626,184000,2720854400,17180,17180,17180,17180,0
20230626,183900,2720854400,17180,17180,17180,17180,0
20230626,183800,2720854400,17180,17180,17180,17180,0
20230626,183700,2720854400,17180,17180,17180,17180,3671
20230626,183600,2720854400,17180,17180,17180,17180,0
20230626,183500,2720854400,17180,17180,17180,17180,0
20230626,183400,2720854400,17180,17180,17180,17180,0
20230626,183300,2720854400,17180,17180,17180,17180,0
20230626,183200,2720854400,17180,17180,17180,17180,0
20230626,183100,2720854400,17180,17180,17180,17180,0
20230626,183000,2720854400,17180,17180,17180,17180,0
20230626,182900,2720854400,17180,17180,17180,17180,0
20230626,182800,2720854400,17180,17180,17180,17180,0
20230626,182700,2720854400,17180,17180,17180,17180,0
20230626,182600,2720854400,17180,17180,17180,17180,0
20230626,182500,2720854400,17180,17180,17180,17180,0
20230626,182400,2720854400,17180,17180,17180,17180,0
20230626,182300,2720854400,17180,17180,17180,17180,0
20230626,182200,2720854400,17180,17180,17180,17180,0
20230626,182100,2720854400,17180,17180,17180,17180,0
20230626,182000,2720854400,17180,17180,17180,17180,0
20230626,181900,2720854400,17180,17180,17180,17180,0
20230626,181800,2720854400,17180,17180,17180,17180,0
20230626,181700,2720854400,17180,17180,17180,17180,0
20230626,181600,2720854400,17180,17180,17180,17180,0
20230626,181500,2720854400,17180,17180,17180,17180,0
20230626,181400,2720854400,17180,17180,17180,17180,0
20230626,181300,2720854400,17180,17180,17180,17180,0
20230626,181200,2720854400,17180,17180,17180,17180,0
20230626,181100,2720854400,17180,17180,17180,17180,0
20230626,181000,2720854400,17180,17180,17180,17180,0
20230626,180900,2720854400,17180,17180,17180,17180,0
20230626,180800,2720854400,17180,17180,17180,17180,0
20230626,180700,2720854400,17180,17180,17180,17180,3671
20230626,180600,2720854400,17180,17180,17180,17180,0
20230626,180500,2720854400,17180,17180,17180,17180,0
20230626,180400,2720854400,17180,17180,17180,17180,0
20230626,180300,2720854400,17180,17180,17180,17180,0
20230626,180200,2720854400,17180,17180,17180,17180,0
20230626,180100,2720854400,17180,17180,17180,17180,0
20230626,180000,2720854400,17180,17180,17180,17180,0
20230626,175900,2720854400,17180,17180,17180,17180,0
20230626,175800,2720854400,17180,17180,17180,17180,0
20230626,175700,2720854400,17180,17180,17180,17180,0
20230626,175600,2720854400,17180,17180,17180,17180,0
20230626,175500,2720854400,17180,17180,17180,17180,0
20230626,175400,2720854400,17180,17180,17180,17180,0
20230626,175300,2720854400,17180,17180,17180,17180,0
20230626,175200,2720854400,17180,17180,17180,17180,0
20230626,175100,2720854400,17180,17180,17180,17180,0
20230626,175000,2720854400,17180,17180,17180,17180,0
20230626,174900,2720854400,17180,17180,17180,17180,0
20230626,174800,2720854400,17180,17180,17180,17180,0
20230626,174700,2720854400,17180,17180,17180,17180,0
20230626,174600,2720854400,17180,17180,17180,17180,0
20230626,174500,2720854400,17180,17180,17180,17180,0
20230626,174400,2720854400,17180,17180,17180,17180,0
20230626,174300,2720854400,17180,17180,17180,17180,0
20230626,174200,2720854400,17180,17180,17180,17180,0
20230626,174100,2720854400,17180,17180,17180,17180,0
20230626,174000,2720854400,17180,17180,17180,17180,0
20230626,173900,2720854400,17180,17180,17180,17180,0
20230626,173800,2720854400,17180,17180,17180,17180,0
20230626,173700,2720854400,17180,17180,17180,17180,3671
20230626,173600,2720854400,17180,17180,17180,17180,0
20230626,173500,2720854400,17180,17180,17180,17180,0
20230626,173400,2720854400,17180,17180,17180,17180,0
20230626,173300,2720854400,17180,17180,17180,17180,0
20230626,173200,2720854400,17180,17180,17180,17180,0
20230626,173100,2720854400,17180,17180,17180,17180,0
20230626,173000,2720854400,17180,17180,17180,17180,0
20230626,172900,2720854400,17180,17180,17180,17180,0
20230626,172800,2720854400,17180,17180,17180,17180,0
20230626,172700,2720854400,17180,17180,17180,17180,0
20230626,172600,2720854400,17180,17180,17180,17180,0
20230626,172500,2720854400,17180,17180,17180,17180,0
20230626,172400,2720854400,17180,17180,17180,17180,0
20230626,172300,2720854400,17180,17180,17180,17180,0
20230626,172200,2720854400,17180,17180,17180,17180,0
20230626,172100,2720854400,17180,17180,17180,17180,0
20230626,172000,2720854400,17180,17180,17180,17180,0
20230626,171900,2720854400,17180,17180,17180,17180,0
20230626,171800,2720854400,17180,17180,17180,17180,0
20230626,171700,2720854400,17180,17180,17180,17180,0
20230626,171600,2720854400,17180,17180,17180,17180,0
20230626,171500,2720854400,17180,17180,17180,17180,0
20230626,171400,2720854400,17180,17180,17180,17180,0
20230626,171300,2720854400,17180,17180,17180,17180,0
20230626,171200,2720854400,17180,17180,17180,17180,0
20230626,171100,2720854400,17180,17180,17180,17180,0
20230626,171000,2720854400,17180,17180,17180,17180,0
20230626,170900,2720854400,17180,17180,17180,17180,0
20230626,170800,2720854400,17180,17180,17180,17180,0
20230626,170700,2720854400,17180,17180,17180,17180,3671
20230626,170600,2720854400,17180,17180,17180,17180,0
20230626,170500,2720854400,17180,17180,17180,17180,0
20230626,170400,2720854400,17180,17180,17180,17180,0
20230626,170300,2720854400,17180,17180,17180,17180,0
20230626,170200,2720854400,17180,17180,17180,17180,0
20230626,170100,2720854400,17180,17180,17180,17180,0
20230626,170000,2720854400,17180,17180,17180,17180,0
20230626,165900,2720854400,17180,17180,17180,17180,0
20230626,165800,2720854400,17180,17180,17180,17180,0
20230626,165700,2720854400,17180,17180,17180,17180,0
20230626,165600,2720854400,17180,17180,17180,17180,0
20230626,165500,2720854400,17180,17180,17180,17180,0
20230626,165400,2720854400,17180,17180,17180,17180,0
20230626,165300,2720854400,17180,17180,17180,17180,0
20230626,165200,2720854400,17180,17180,17180,17180,0
20230626,165100,2720854400,17180,17180,17180,17180,0
20230626,165000,2720854400,17180,17180,17180,17180,0
20230626,164900,2720854400,17180,17180,17180,17180,0
20230626,164800,2720854400,17180,17180,17180,17180,0
20230626,164700,2720854400,17180,17180,17180,17180,0
20230626,164600,2720854400,17180,17180,17180,17180,0
20230626,164500,2720854400,17180,17180,17180,17180,0
20230626,164400,2720854400,17180,17180,17180,17180,0
20230626,164300,2720854400,17180,17180,17180,17180,0
20230626,164200,2720854400,17180,17180,17180,17180,0
20230626,164100,2720854400,17180,17180,17180,17180,0
20230626,164000,2720854400,17180,17180,17180,17180,0
20230626,163900,2720854400,17180,17180,17180,17180,0
20230626,163800,2720854400,17180,17180,17180,17180,0
20230626,163700,2720854400,17180,17180,17180,17180,3671
20230626,163600,2720854400,17180,17180,17180,17180,0
20230626,163500,2720854400,17180,17180,17180,17180,0
20230626,163400,2720854400,17180,17180,17180,17180,0
20230626,163300,2720854400,17180,17180,17180,17180,0
20230626,163200,2720854400,17180,17180,17180,17180,0
20230626,163100,2720854400,17180,17180,17180,17180,0
20230626,163000,2720854400,17180,17180,17180,17180,0
20230626,162900,2720854400,17180,17180,17180,17180,0
20230626,162800,2720854400,17180,17180,17180,17180,0
20230626,162700,2720854400,17180,17180,17180,17180,0
20230626,162600,2720854400,17180,17180,17180,17180,0
20230626,162500,2720854400,17180,17180,17180,17180,0
20230626,162400,2720854400,17180,17180,17180,17180,0
20230626,162300,2720854400,17180,17180,17180,17180,0
20230626,162200,2720854400,17180,17180,17180,17180,0
20230626,162100,2720854400,17180,17180,17180,17180,0
20230626,162000,2720854400,17180,17180,17180,17180,0
20230626,161900,2720854400,17180,17180,17180,17180,0
20230626,161800,2720854400,17180,17180,17180,17180,0
20230626,161700,2720854400,17180,17180,17180,17180,0
20230626,161600,2720854400,17180,17180,17180,17180,0
20230626,161500,2720854400,17180,17180,17180,17180,0
20230626,161400,2720854400,17180,17180,17180,17180,0
20230626,161300,2720854400,17180,17180,17180,17180,0
20230626,161200,2720854400,17180,17180,17180,17180,0
20230626,161100,2720854400,17180,17180,17180,17180,0
20230626,161000,2720854400,17180,17180,17180,17180,0
20230626,160900,2720854400,17180,17180,17180,17180,0
20230626,160800,2720854400,17180,17180,17180,17180,0
20230626,160700,2720854400,17180,17180,17180,17180,3671
20230626,160600,2720854400,17180,17180,17180,17180,0
20230626,160500,2720854400,17180,17180,17180,17180,0
20230626,160400,2720854400,17180,17180,17180,17180,0
20230626,160300,2720854400,17180,17180,17180,17180,0
20230626,160200,2720854400,17180,17180,17180,17180,0
20230626,160100,2720854400,17180,17180,17180,17180,0
20230626,160000,2720854400,17180,17180,17180,17180,0
20230626,155900,2720854400,17180,17180,17180,17180,0
20230626,155800,2720854400,17180,17180,17180,17180,0
20230626,155700,2720854400,17180,17180,17180,17180,0
20230626,155600,2720854400,17180,17180,17180,17180,0
20230626,155500,2720854400,17180,17180,17180,17180,0
20230626,155400,2720854400,17180,17180,17180,17180,0
20230626,155300,2720854400,17180,17180,17180,17180,0
20230626,155200,2720854400,17180,17180,17180,17180,0
20230626,155100,2720854400,17180,17180,17180,17180,0
20230626,155000,2720854400,17180,17180,17180,17180,0
20230626,154900,2720854400,17180,17180,17180,17180,0
20230626,154800,2720854400,17180,17180,17180,17180,0
20230626,154700,2720854400,17180,17180,17180,17180,0
20230626,154600,2720854400,17180,17180,17180,17180,0
20230626,154500,2720854400,17180,17180,17180,17180,0
20230626,154400,2720854400,17180,17180,17180,17180,0
20230626,154300,2720854400,17180,17180,17180,17180,0
20230626,154200,2720854400,17180,17180,17180,17180,0
20230626,154100,2720854400,17180,17180,17180,17180,0
20230626,154000,2720854400,17180,17180,17180,17180,0
20230626,153900,2720854400,17180,17180,17180,17180,0
20230626,153800,2720854400,17180,17180,17180,17180,0
20230626,153700,2720854400,17180,17180,17180,17180,3671
20230626,153600,2720854400,17180,17180,17180,17180,0
20230626,153500,2720854400,17180,17180,17180,17180,0
20230626,153400,2720854400,17180,17180,17180,17180,0
20230626,153300,2720854400,17180,17180,17180,17180,0
20230626,153200,2720854400,17180,17180,17180,17180,0
20230626,153100,2720854400,17180,17180,17180,17180,0
20230626,153000,2720854400,17180,17180,17180,17180,3671
20230626,152900,2657786620,17000,17000,17000,17000,0
20230626,152800,2657786620,17000,17000,17000,17000,0
20230626,152700,2657786620,17000,17000,17000,17000,0
20230626,152600,2657786620,17000,17000,17000,17000,0
20230626,152500,2657786620,17000,17000,17000,17000,0
20230626,152400,2657786620,17000,17000,17000,17000,0
20230626,152300,2657786620,17000,17000,17000,17000,0
20230626,152200,2657786620,17000,17000,17000,17000,0
20230626,152100,2657786620,17000,17000,17000,17000,0
20230626,152000,2657786620,17000,17000,17000,17000,0
20230626,151900,2657786620,17000,17140,17140,16980,3132
20230626,151800,2604174780,17070,17150,17170,17070,320
20230626,151700,2598702290,17150,17070,17150,17040,302
20230626,151600,2593547660,17030,17070,17070,17030,342
20230626,151500,2587714160,17070,17030,17070,16980,1916
20230626,151400,2555133830,17030,17020,17030,17020,661
20230626,151300,2543880990,17020,17050,17050,17020,683
20230626,151200,2532249870,17060,17060,17060,17060,6
20230626,151100,2532147510,17060,17070,17070,17060,15
20230626,151000,2531891490,17030,17070,17070,17030,349
20230626,150900,2525937260,17040,17070,17070,17040,744
20230626,150800,2513244470,17070,17160,17160,17050,1578
20230626,150700,2486277070,17160,17080,17170,17070,1276
20230626,150600,2464472590,17080,17080,17080,17070,746
20230626,150500,2451731570,17080,17080,17080,17070,1009
20230626,150400,2434498210,17080,17080,17080,17050,612
20230626,150300,2424046000,17060,17110,17150,17060,879
20230626,150200,2408996670,17130,17160,17160,17120,426
20230626,150100,2401689070,17160,17180,17180,17130,1358
20230626,150000,2378383730,17180,17170,17210,17170,432
20230626,145900,2370957310,17160,17160,17160,17150,2278
20230626,145800,2331867200,17160,17160,17160,17130,872
20230626,145700,2316904500,17160,17140,17160,17140,512
20230626,145600,2308122790,17150,17160,17160,17080,716
20230626,145500,2295843520,17150,17160,17160,17140,435
20230626,145400,2288380470,17150,17140,17160,17140,633
20230626,145300,2277525080,17140,17100,17200,17100,1274
20230626,145200,2255701190,17100,17070,17100,17070,510
20230626,145100,2246984520,17090,17050,17090,17050,267
20230626,145000,2242427650,16970,17050,17050,16970,3636
20230626,144900,2180590420,17050,17050,17060,17040,803
20230626,144800,2166899100,17050,17060,17060,17050,42
20230626,144700,2166182800,17050,17050,17050,17050,68
20230626,144600,2165023400,17050,17060,17060,17050,49
20230626,144500,2164187900,17050,17050,17050,17050,14
20230626,144400,2163949200,17040,17050,17060,17040,124
20230626,144300,2161834050,17060,17050,17060,17040,199
20230626,144200,2158441170,17040,17040,17040,17040,28
20230626,144100,2157964050,17040,17040,17050,17040,53
20230626,144000,2157060520,17040,17040,17050,17040,49
20230626,143900,2156225460,17040,17060,17060,17040,75
20230626,143800,2154946410,17060,17070,17070,17060,500
20230626,143700,2146416260,17070,17010,17070,17010,372
20230626,143600,2140077600,17010,16970,17010,16970,913
20230626,143500,2124573050,16980,16970,16980,16970,22
20230626,143400,2124199690,16970,16980,16980,16970,111
20230626,143300,2122315160,16980,16980,16980,16980,338
20230626,143200,2116575920,16970,16970,16970,16970,24
20230626,143100,2116168640,16970,16980,16980,16970,172
20230626,143000,2113248270,16980,16970,17010,16960,378
20230626,142900,2106831350,16980,16980,17000,16980,553
20230626,142800,2097437900,16980,16970,16980,16970,139
20230626,142700,2095079040,16950,16960,16960,16950,2640
20230626,142600,2050305400,16950,16960,16960,16950,1994
20230626,142500,2016493430,16970,17000,17000,16960,1600
20230626,142400,1989334450,16990,16990,16990,16990,126
20230626,142300,1987193710,17000,16990,17000,16990,53
20230626,142200,1986293210,16990,17010,17010,16990,2047
20230626,142100,1951491880,17010,17030,17030,17010,2593
20230626,142000,1907373130,17030,17030,17030,17020,602
20230626,141900,1897126040,17030,17030,17030,17020,248
20230626,141800,1892903740,17030,17020,17030,17020,118
20230626,141700,1890895130,17020,17030,17040,17020,115
20230626,141600,1888937600,17020,17030,17030,17020,1141
20230626,141500,1869510310,17030,17040,17040,17030,616
20230626,141400,1859018630,17040,17040,17040,17030,151
20230626,141300,1856445700,17030,17030,17030,17030,43
20230626,141200,1855713410,17030,17030,17040,17030,342
20230626,141100,1849889140,17030,17040,17040,17030,35
20230626,141000,1849292850,17040,17030,17040,17030,702
20230626,140900,1837331310,17030,17040,17040,17030,189
20230626,140800,1834112510,17040,17070,17070,17040,1686
20230626,140700,1805382180,17050,17050,17060,17050,1047
20230626,140600,1787520670,17040,17050,17050,17040,95
20230626,140500,1785901030,17050,17050,17050,17050,20
20230626,140400,1785560030,17050,17050,17050,17050,124
20230626,140300,1783445830,17050,17050,17050,17050,194
20230626,140200,1780138130,17050,17050,17050,17050,51
20230626,140100,1779268580,17050,17050,17060,17050,373
20230626,140000,1772905650,17050,17060,17060,17050,117
20230626,135900,1770910450,17060,17050,17060,17050,120
20230626,135800,1768864400,17050,17050,17050,17050,47
20230626,135700,1768063050,17050,17060,17060,17050,599
20230626,135600,1757845050,17060,17050,17060,17050,534
20230626,135500,1748735350,17050,17050,17060,17050,26
20230626,135400,1748292020,17050,17060,17060,17050,172
20230626,135300,1745358720,17050,17050,17060,17050,439
20230626,135200,1737870270,17060,17050,17060,17050,22
20230626,135100,1737495160,17060,17060,17060,17050,331
20230626,135000,1731851380,17060,17050,17060,17050,40
20230626,134900,1731169370,17060,17050,17060,17050,317
20230626,134800,1725764370,17060,17060,17060,17050,376
20230626,134700,1719350760,17060,17040,17060,17040,172
20230626,134600,1716417480,17040,17040,17050,17040,25
20230626,134500,1715991400,17030,17040,17050,17030,220
20230626,134400,1712244680,17040,17050,17060,17030,438
20230626,134300,1704779870,17050,17050,17060,17050,469
20230626,134200,1696782540,17060,17050,17060,17050,603
20230626,134100,1686496260,17050,17070,17070,17050,337
20230626,134000,1680748850,17070,17070,17070,17070,6
20230626,133900,1680646430,17060,17090,17090,17050,236
20230626,133800,1676616120,17090,17060,17090,17060,656
20230626,133700,1665409460,17090,17070,17090,17050,2526
20230626,133600,1622273210,17060,17080,17090,17060,827
20230626,133500,1608151800,17090,17110,17120,17090,1981
20230626,133400,1574294950,17100,17090,17100,17080,442
20230626,133300,1566740980,17090,17110,17110,17090,1895
20230626,133200,1534329470,17110,17130,17140,17110,836
20230626,133100,1520018100,17140,17140,17140,17130,70
20230626,133000,1518818800,17140,17200,17230,17130,7645
20230626,132900,1387481700,17210,17210,17210,17210,1227
20230626,132800,1366365030,17240,17210,17240,17210,119
20230626,132700,1364315580,17240,17220,17240,17210,455
20230626,132600,1356474710,17210,17210,17210,17210,50
20230626,132500,1355614210,17210,17210,17210,17210,13
20230626,132400,1355390480,17220,17220,17220,17220,116
20230626,132300,1353392960,17220,17210,17220,17210,118
20230626,132200,1351361310,17220,17220,17220,17220,1
20230626,132100,1351344090,17210,17210,17210,17210,88
20230626,132000,1349829610,17220,17210,17220,17210,30
20230626,131900,1349313210,17220,17230,17230,17220,10
20230626,131800,1349140980,17230,17210,17230,17210,44
20230626,131700,1348383470,17210,17210,17210,17210,38
20230626,131600,1347729490,17240,17210,17240,17200,112
20230626,131500,1345800080,17240,17230,17240,17200,149
20230626,131400,1343236190,17230,17200,17230,17200,1181
20230626,131300,1322911740,17200,17220,17220,17200,318
20230626,131200,1317439480,17210,17210,17210,17210,41
20230626,131100,1316733870,17210,17210,17210,17210,134
20230626,131000,1314427730,17210,17210,17210,17200,23
20230626,130900,1314032010,17200,17200,17200,17200,36
20230626,130800,1313412810,17200,17210,17210,17200,2110
20230626,130700,1277099910,17210,17220,17220,17210,530
20230626,130600,1267978520,17220,17220,17220,17210,98
20230626,130500,1266291530,17210,17210,17220,17210,172
20230626,130400,1263330080,17210,17220,17220,17210,115
20230626,130300,1261349920,17210,17210,17210,17210,71
20230626,130200,1260128010,17210,17210,17210,17210,41
20230626,130100,1259422400,17210,17220,17220,17210,26
20230626,130000,1258974890,17220,17220,17220,17210,166
20230626,125900,1256116620,17220,17230,17230,17200,3889
20230626,125800,1189186550,17230,17230,17230,17230,72
20230626,125700,1187945990,17220,17230,17230,17220,54
20230626,125600,1187015830,17220,17220,17230,17220,33
20230626,125500,1186447520,17230,17220,17230,17220,227
20230626,125400,1182537450,17230,17230,17230,17220,79
20230626,125300,1181176710,17220,17220,17220,17220,22
20230626,125200,1180797870,17230,17220,17230,17220,74
20230626,125100,1179523160,17220,17230,17230,17220,56
20230626,125000,1178558530,17230,17230,17240,17230,91
20230626,124900,1176990560,17230,17230,17230,17230,8
20230626,124800,1176852720,17220,17220,17230,17220,63
20230626,124700,1175767540,17230,17240,17240,17230,11
20230626,124600,1175577970,17230,17230,17230,17230,27
20230626,124500,1175112760,17220,17230,17240,17220,95
20230626,124400,1173475910,17230,17230,17230,17230,1
20230626,124300,1173458680,17230,17220,17230,17210,22
20230626,124200,1173079870,17230,17220,17230,17210,238
20230626,124100,1168981150,17200,17230,17230,17200,2447
20230626,124000,1126844060,17230,17240,17240,17230,126
20230626,123900,1124672570,17240,17230,17240,17230,73
20230626,123800,1123414350,17230,17250,17250,17230,20
20230626,123700,1123069610,17240,17230,17240,17230,56
20230626,123600,1122104190,17240,17240,17240,17230,118
20230626,123500,1120070620,17240,17240,17240,17240,0
20230626,123400,1120070620,17240,17230,17240,17230,64
20230626,123300,1118967470,17230,17240,17240,17230,106
20230626,123200,1117140750,17240,17240,17240,17230,125
20230626,123100,1114985960,17240,17230,17240,17230,921
20230626,123000,1099116670,17230,17230,17240,17230,102
20230626,122900,1097358830,17230,17240,17240,17230,99
20230626,122800,1095652530,17240,17230,17240,17230,119
20230626,122700,1093601190,17230,17230,17240,17230,112
20230626,122600,1091670980,17230,17230,17230,17230,12
20230626,122500,1091464220,17240,17240,17240,17230,189
20230626,122400,1088206060,17240,17230,17240,17230,98
20230626,122300,1086517210,17220,17240,17240,17220,188
20230626,122200,1083277700,17230,17230,17240,17230,18
20230626,122100,1082967520,17230,17230,17240,17230,97
20230626,122000,1081295890,17240,17240,17240,17240,163
20230626,121900,1078485770,17230,17230,17230,17230,76
20230626,121800,1077176290,17230,17210,17230,17210,61
20230626,121700,1076126360,17220,17210,17220,17210,62
20230626,121600,1075058860,17220,17220,17220,17220,117
20230626,121500,1073044120,17230,17240,17240,17220,391
20230626,121400,1066305110,17250,17250,17250,17240,53
20230626,121300,1065391050,17250,17250,17250,17250,5
20230626,121200,1065304800,17240,17270,17270,17230,125
20230626,121100,1063147890,17270,17250,17270,17250,11
20230626,121000,1062958070,17240,17240,17240,17240,27
20230626,120900,1062492590,17260,17260,17260,17240,197
20230626,120800,1059094490,17260,17250,17260,17250,35
20230626,120700,1058490510,17260,17240,17260,17240,16
20230626,120600,1058214440,17240,17260,17260,17240,49
20230626,120500,1057369500,17250,17250,17250,17250,35
20230626,120400,1056765750,17240,17250,17250,17240,100
20230626,120300,1055041310,17250,17260,17260,17250,75
20230626,120200,1053747520,17270,17270,17270,17270,38
20230626,120100,1053091260,17260,17260,17260,17260,19
20230626,120000,1052763320,17260,17270,17280,17250,72
20230626,115900,1051520510,17280,17280,17280,17270,136
20230626,115800,1049170740,17280,17260,17280,17260,66
20230626,115700,1048030780,17260,17270,17270,17260,48
20230626,115600,1047202260,17270,17260,17270,17250,36
20230626,115500,1046581060,17260,17250,17260,17250,3
20230626,115400,1046529290,17260,17260,17260,17240,64
20230626,115300,1045425280,17260,17250,17280,17250,24
20230626,115200,1045010990,17250,17250,17250,17250,7
20230626,115100,1044890240,17240,17260,17270,17240,183
20230626,115000,1041731570,17260,17250,17270,17250,38
20230626,114900,1041075640,17250,17240,17250,17240,20
20230626,114800,1040730650,17240,17260,17270,17240,60
20230626,114700,1039695800,17250,17260,17260,17250,13
20230626,114600,1039471500,17290,17230,17290,17230,17
20230626,114500,1039178050,17220,17290,17290,17220,237
20230626,114400,1035088340,17290,17270,17290,17270,32
20230626,114300,1034535260,17260,17260,17260,17250,22
20230626,114200,1034155720,17260,17250,17280,17240,84
20230626,114100,1032706550,17250,17260,17270,17240,47
20230626,114000,1031895250,17250,17230,17250,17230,57
20230626,113900,1030912670,17230,17230,17240,17230,52
20230626,113800,1030016670,17230,17230,17230,17220,19
20230626,113700,1029689380,17250,17240,17250,17230,39
20230626,113600,1029016970,17230,17250,17250,17220,80
20230626,113500,1027637670,17250,17260,17260,17240,120
20230626,113400,1025567470,17260,17250,17260,17250,31
20230626,113300,1025032610,17270,17250,17270,17250,46
20230626,113200,1024238730,17300,17300,17300,17300,4
20230626,113100,1024169530,17300,17230,17300,17230,60
20230626,113000,1023134640,17230,17260,17260,17230,45
20230626,112900,1022359130,17250,17250,17250,17250,300
20230626,112800,1017184130,17240,17220,17240,17210,53
20230626,112700,1016271630,17230,17240,17240,17210,370
20230626,112600,1009898630,17240,17240,17250,17240,20
20230626,112500,1009553730,17240,17250,17250,17240,28
20230626,112400,1009071000,17250,17230,17250,17230,30
20230626,112300,1008554040,17250,17240,17250,17240,38
20230626,112200,1007898630,17240,17230,17240,17220,128
20230626,112100,1005693320,17230,17230,17250,17230,152
20230626,112000,1003074300,17230,17260,17280,17230,21
20230626,111900,1002711630,17260,17230,17260,17230,125
20230626,111800,1000557150,17230,17270,17270,17230,331
20230626,111700,994842440,17270,17260,17270,17260,41
20230626,111600,994134390,17220,17210,17220,17210,376
20230626,111500,987662990,17220,17220,17220,17210,392
20230626,111400,980915750,17210,17220,17310,17210,1760
20230626,111300,950614590,17220,17210,17220,17210,26
20230626,111200,950166970,17210,17280,17280,17200,2631
20230626,111100,904863800,17310,17300,17310,17290,106
20230626,111000,903030340,17300,17310,17310,17300,31
20230626,110900,902494000,17290,17310,17310,17290,94
20230626,110800,900867830,17310,17310,17310,17310,6
20230626,110700,900763970,17300,17300,17300,17300,95
20230626,110600,899120470,17300,17290,17300,17290,34
20230626,110500,898532550,17290,17290,17300,17290,41
20230626,110400,897823610,17300,17300,17300,17300,0
20230626,110300,897823610,17300,17280,17300,17280,31
20230626,110200,897287850,17300,17300,17300,17300,8
20230626,110100,897149450,17270,17270,17270,17270,623
20230626,110000,886390240,17270,17270,17270,17250,308
20230626,105900,881071830,17260,17260,17260,17260,2
20230626,105800,881037310,17260,17260,17270,17260,54
20230626,105700,880105050,17240,17220,17240,17220,42
20230626,105600,879381320,17220,17250,17250,17220,19
20230626,105500,879053900,17220,17240,17240,17220,853
20230626,105400,864359240,17250,17260,17270,17250,60
20230626,105300,863323790,17250,17280,17280,17250,33
20230626,105200,862754510,17240,17270,17280,17240,440
20230626,105100,855165270,17250,17260,17260,17250,63
20230626,105000,854078170,17280,17270,17280,17270,40
20230626,104900,853387310,17280,17300,17300,17280,66
20230626,104800,852246750,17300,17280,17300,17280,22
20230626,104700,851866570,17270,17270,17270,17270,34
20230626,104600,851279390,17250,17240,17250,17240,35
20230626,104500,850675650,17240,17250,17250,17240,49
20230626,104400,849830510,17250,17250,17250,17250,29
20230626,104300,849330260,17230,17230,17230,17230,135
20230626,104200,847004210,17230,17250,17250,17230,233
20230626,104100,842988440,17230,17260,17260,17230,230
20230626,104000,839020530,17300,17300,17300,17300,5
20230626,103900,838934030,17300,17240,17300,17240,43
20230626,103800,838191990,17240,17230,17240,17230,203
20230626,103700,834692500,17240,17240,17240,17240,8
20230626,103600,834554580,17230,17240,17240,17230,185
20230626,103500,831365290,17240,17240,17240,17230,58
20230626,103400,830365400,17240,17240,17240,17230,624
20230626,103300,819613740,17240,17280,17290,17240,285
20230626,103200,814693800,17290,17290,17290,17290,5
20230626,103100,814607350,17290,17290,17290,17290,208
20230626,103000,811011030,17310,17270,17310,17240,445
20230626,102900,803328670,17290,17290,17290,17290,11
20230626,102800,803138480,17300,17300,17300,17300,0
20230626,102700,803138480,17300,17270,17300,17270,345
20230626,102600,797180300,17260,17250,17260,17250,19
20230626,102500,796852440,17230,17230,17250,17230,369
20230626,102400,790491050,17240,17210,17240,17210,363
20230626,102300,784234810,17210,17220,17220,17210,115
20230626,102200,782255580,17230,17240,17240,17230,71
20230626,102100,781032200,17240,17240,17240,17240,11
20230626,102000,780842560,17250,17270,17270,17250,186
20230626,101900,777633230,17270,17270,17270,17270,32
20230626,101800,777080590,17270,17280,17280,17270,1479
20230626,101700,751535100,17310,17300,17310,17290,290
20230626,101600,746519810,17310,17320,17320,17310,61
20230626,101500,745463300,17320,17320,17320,17320,2
20230626,101400,745428660,17320,17330,17330,17320,13
20230626,101300,745203480,17330,17330,17330,17320,53
20230626,101200,744285200,17330,17330,17370,17330,875
20230626,101100,729121410,17390,17390,17390,17390,0
20230626,101000,729121410,17390,17380,17390,17380,42
20230626,100900,728391400,17380,17330,17380,17320,57
20230626,100800,727403650,17340,17340,17340,17340,2276
20230626,100700,687937810,17340,17380,17380,17340,1276
20230626,100600,665787820,17390,17390,17390,17390,16
20230626,100500,665509580,17390,17400,17400,17390,17
20230626,100400,665213800,17400,17380,17400,17380,697
20230626,100300,653091380,17390,17390,17390,17390,4
20230626,100200,653021820,17380,17380,17390,17380,35
20230626,100100,652413370,17390,17390,17390,17390,1
20230626,100000,652395980,17390,17390,17390,17380,125
20230626,095900,650222340,17390,17380,17390,17380,205
20230626,095800,646659340,17380,17400,17400,17380,114
20230626,095700,644676370,17400,17380,17400,17380,271
20230626,095600,639962310,17370,17390,17390,17370,37
20230626,095500,639319310,17390,17380,17390,17370,571
20230626,095400,629394820,17380,17370,17380,17370,779
20230626,095300,615863570,17370,17370,17370,17360,213
20230626,095200,612163870,17370,17340,17380,17340,335
20230626,095100,606348130,17340,17340,17340,17330,94
20230626,095000,604718290,17340,17330,17350,17330,352
20230626,094900,598615150,17320,17320,17320,17320,11
20230626,094800,598424630,17270,17280,17320,17270,618
20230626,094700,587738970,17280,17290,17290,17280,32
20230626,094600,587185710,17290,17290,17290,17290,10
20230626,094500,587012810,17290,17290,17290,17290,2
20230626,094400,586978230,17290,17290,17290,17290,9
20230626,094300,586822620,17300,17300,17300,17300,6
20230626,094200,586718820,17300,17280,17300,17240,4019
20230626,094100,517388550,17300,17300,17300,17300,27
20230626,094000,516921450,17310,17310,17310,17310,12
20230626,093900,516713730,17320,17290,17320,17290,49
20230626,093800,515865830,17290,17260,17290,17260,433
20230626,093700,508392220,17250,17280,17290,17250,1945
20230626,093600,474834190,17300,17280,17300,17280,67
20230626,093500,473675310,17250,17250,17250,17250,0
20230626,093400,473675310,17250,17250,17250,17240,412
20230626,093300,466569890,17250,17250,17250,17240,221
20230626,093200,462757830,17250,17230,17250,17230,25
20230626,093100,462327030,17220,17250,17250,17210,12
20230626,093000,462120100,17210,17240,17250,17210,26
20230626,092900,461672280,17240,17250,17250,17240,9
20230626,092800,461517110,17250,17220,17250,17220,78
20230626,092700,460172310,17230,17230,17230,17230,311
20230626,092600,454813780,17210,17210,17210,17210,293
20230626,092500,449771250,17250,17250,17250,17250,60
20230626,092400,448736250,17250,17220,17250,17210,3475
20230626,092300,388893400,17220,17230,17260,17220,626
20230626,092200,378108990,17230,17240,17240,17230,17
20230626,092100,377816030,17240,17300,17300,17240,1125
20230626,092000,358379260,17330,17300,17330,17300,194
20230626,091900,355019550,17300,17310,17340,17290,243
20230626,091800,350813610,17280,17300,17300,17280,82
20230626,091700,349395920,17280,17330,17330,17280,574
20230626,091600,339453930,17340,17340,17350,17340,62
20230626,091500,338378390,17320,17220,17320,17210,1553
20230626,091400,311536680,17210,17170,17210,17170,48
20230626,091300,310711700,17160,17160,17160,17160,738
20230626,091200,298047620,17150,17160,17160,17150,2273
20230626,091100,259051310,17160,17240,17240,17160,123
20230626,091000,256939430,17150,17160,17160,17150,48
20230626,090900,256116220,17160,17250,17250,17150,2728
20230626,090800,209228920,17250,17310,17320,17250,2312
20230626,090700,169229800,17320,17310,17320,17310,795
20230626,090600,155467910,17300,17320,17320,17300,309
20230626,090500,150118720,17320,17330,17330,17320,136
20230626,090400,147763090,17380,17320,17460,17320,3583
20230626,090300,85480570,17320,17180,17320,17180,1139
20230626,090200,65809300,17170,17160,17340,17160,290
20230626,090100,60823480,17150,17140,17150,17140,52
20230626,090000,59931800,17100,17320,17320,17080,3263