KissMeData/089970/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194400,4484861000,17470,17470,17470,17470,1360
20230626,194300,4484861000,17470,17470,17470,17470,0
20230626,194200,4484861000,17470,17470,17470,17470,0
20230626,194100,4484861000,17470,17470,17470,17470,0
20230626,194000,4484861000,17470,17470,17470,17470,0
20230626,193900,4484861000,17470,17470,17470,17470,0
20230626,193800,4484861000,17470,17470,17470,17470,0
20230626,193700,4484861000,17470,17470,17470,17470,0
20230626,193600,4484861000,17470,17470,17470,17470,0
20230626,193500,4484861000,17470,17470,17470,17470,0
20230626,193400,4484861000,17470,17470,17470,17470,0
20230626,193300,4484861000,17470,17470,17470,17470,0
20230626,193200,4484861000,17470,17470,17470,17470,0
20230626,193100,4484861000,17470,17470,17470,17470,0
20230626,193000,4484861000,17470,17470,17470,17470,0
20230626,192900,4484861000,17470,17470,17470,17470,0
20230626,192800,4484861000,17470,17470,17470,17470,0
20230626,192700,4484861000,17470,17470,17470,17470,0
20230626,192600,4484861000,17470,17470,17470,17470,0
20230626,192500,4484861000,17470,17470,17470,17470,0
20230626,192400,4484861000,17470,17470,17470,17470,0
20230626,192300,4484861000,17470,17470,17470,17470,0
20230626,192200,4484861000,17470,17470,17470,17470,0
20230626,192100,4484861000,17470,17470,17470,17470,0
20230626,192000,4484861000,17470,17470,17470,17470,0
20230626,191900,4484861000,17470,17470,17470,17470,0
20230626,191800,4484861000,17470,17470,17470,17470,0
20230626,191700,4484861000,17470,17470,17470,17470,0
20230626,191600,4484861000,17470,17470,17470,17470,0
20230626,191500,4484861000,17470,17470,17470,17470,0
20230626,191400,4484861000,17470,17470,17470,17470,1360
20230626,191300,4484861000,17470,17470,17470,17470,0
20230626,191200,4484861000,17470,17470,17470,17470,0
20230626,191100,4484861000,17470,17470,17470,17470,0
20230626,191000,4484861000,17470,17470,17470,17470,0
20230626,190900,4484861000,17470,17470,17470,17470,0
20230626,190800,4484861000,17470,17470,17470,17470,0
20230626,190700,4484861000,17470,17470,17470,17470,0
20230626,190600,4484861000,17470,17470,17470,17470,0
20230626,190500,4484861000,17470,17470,17470,17470,0
20230626,190400,4484861000,17470,17470,17470,17470,0
20230626,190300,4484861000,17470,17470,17470,17470,0
20230626,190200,4484861000,17470,17470,17470,17470,0
20230626,190100,4484861000,17470,17470,17470,17470,0
20230626,190000,4484861000,17470,17470,17470,17470,0
20230626,185900,4484861000,17470,17470,17470,17470,0
20230626,185800,4484861000,17470,17470,17470,17470,0
20230626,185700,4484861000,17470,17470,17470,17470,0
20230626,185600,4484861000,17470,17470,17470,17470,0
20230626,185500,4484861000,17470,17470,17470,17470,0
20230626,185400,4484861000,17470,17470,17470,17470,0
20230626,185300,4484861000,17470,17470,17470,17470,0
20230626,185200,4484861000,17470,17470,17470,17470,0
20230626,185100,4484861000,17470,17470,17470,17470,0
20230626,185000,4484861000,17470,17470,17470,17470,0
20230626,184900,4484861000,17470,17470,17470,17470,0
20230626,184800,4484861000,17470,17470,17470,17470,0
20230626,184700,4484861000,17470,17470,17470,17470,0
20230626,184600,4484861000,17470,17470,17470,17470,0
20230626,184500,4484861000,17470,17470,17470,17470,0
20230626,184400,4484861000,17470,17470,17470,17470,1360
20230626,184300,4484861000,17470,17470,17470,17470,0
20230626,184200,4484861000,17470,17470,17470,17470,0
20230626,184100,4484861000,17470,17470,17470,17470,0
20230626,184000,4484861000,17470,17470,17470,17470,0
20230626,183900,4484861000,17470,17470,17470,17470,0
20230626,183800,4484861000,17470,17470,17470,17470,0
20230626,183700,4484861000,17470,17470,17470,17470,0
20230626,183600,4484861000,17470,17470,17470,17470,0
20230626,183500,4484861000,17470,17470,17470,17470,0
20230626,183400,4484861000,17470,17470,17470,17470,0
20230626,183300,4484861000,17470,17470,17470,17470,0
20230626,183200,4484861000,17470,17470,17470,17470,0
20230626,183100,4484861000,17470,17470,17470,17470,0
20230626,183000,4484861000,17470,17470,17470,17470,0
20230626,182900,4484861000,17470,17470,17470,17470,0
20230626,182800,4484861000,17470,17470,17470,17470,0
20230626,182700,4484861000,17470,17470,17470,17470,0
20230626,182600,4484861000,17470,17470,17470,17470,0
20230626,182500,4484861000,17470,17470,17470,17470,0
20230626,182400,4484861000,17470,17470,17470,17470,0
20230626,182300,4484861000,17470,17470,17470,17470,0
20230626,182200,4484861000,17470,17470,17470,17470,0
20230626,182100,4484861000,17470,17470,17470,17470,0
20230626,182000,4484861000,17470,17470,17470,17470,0
20230626,181900,4484861000,17470,17470,17470,17470,0
20230626,181800,4484861000,17470,17470,17470,17470,0
20230626,181700,4484861000,17470,17470,17470,17470,0
20230626,181600,4484861000,17470,17470,17470,17470,0
20230626,181500,4484861000,17470,17470,17470,17470,0
20230626,181400,4484861000,17470,17470,17470,17470,1360
20230626,181300,4484861000,17470,17470,17470,17470,0
20230626,181200,4484861000,17470,17470,17470,17470,0
20230626,181100,4484861000,17470,17470,17470,17470,0
20230626,181000,4484861000,17470,17470,17470,17470,0
20230626,180900,4484861000,17470,17470,17470,17470,0
20230626,180800,4484861000,17470,17470,17470,17470,0
20230626,180700,4484861000,17470,17470,17470,17470,0
20230626,180600,4484861000,17470,17470,17470,17470,0
20230626,180500,4484861000,17470,17470,17470,17470,0
20230626,180400,4484861000,17470,17470,17470,17470,0
20230626,180300,4484861000,17470,17470,17470,17470,0
20230626,180200,4484861000,17470,17470,17470,17470,0
20230626,180100,4484861000,17470,17470,17470,17470,0
20230626,180000,4484861000,17470,17470,17470,17470,0
20230626,175900,4484861000,17470,17470,17470,17470,0
20230626,175800,4484861000,17470,17470,17470,17470,0
20230626,175700,4484861000,17470,17470,17470,17470,0
20230626,175600,4484861000,17470,17470,17470,17470,0
20230626,175500,4484861000,17470,17470,17470,17470,0
20230626,175400,4484861000,17470,17470,17470,17470,0
20230626,175300,4484861000,17470,17470,17470,17470,0
20230626,175200,4484861000,17470,17470,17470,17470,0
20230626,175100,4484861000,17470,17470,17470,17470,0
20230626,175000,4484861000,17470,17470,17470,17470,0
20230626,174900,4484861000,17470,17470,17470,17470,0
20230626,174800,4484861000,17470,17470,17470,17470,0
20230626,174700,4484861000,17470,17470,17470,17470,0
20230626,174600,4484861000,17470,17470,17470,17470,0
20230626,174500,4484861000,17470,17470,17470,17470,0
20230626,174400,4484861000,17470,17470,17470,17470,1360
20230626,174300,4484861000,17470,17470,17470,17470,0
20230626,174200,4484861000,17470,17470,17470,17470,0
20230626,174100,4484861000,17470,17470,17470,17470,0
20230626,174000,4484861000,17470,17470,17470,17470,0
20230626,173900,4484861000,17470,17470,17470,17470,0
20230626,173800,4484861000,17470,17470,17470,17470,0
20230626,173700,4484861000,17470,17470,17470,17470,0
20230626,173600,4484861000,17470,17470,17470,17470,0
20230626,173500,4484861000,17470,17470,17470,17470,0
20230626,173400,4484861000,17470,17470,17470,17470,0
20230626,173300,4484861000,17470,17470,17470,17470,0
20230626,173200,4484861000,17470,17470,17470,17470,0
20230626,173100,4484861000,17470,17470,17470,17470,0
20230626,173000,4484861000,17470,17470,17470,17470,0
20230626,172900,4484861000,17470,17470,17470,17470,0
20230626,172800,4484861000,17470,17470,17470,17470,0
20230626,172700,4484861000,17470,17470,17470,17470,0
20230626,172600,4484861000,17470,17470,17470,17470,0
20230626,172500,4484861000,17470,17470,17470,17470,0
20230626,172400,4484861000,17470,17470,17470,17470,0
20230626,172300,4484861000,17470,17470,17470,17470,0
20230626,172200,4484861000,17470,17470,17470,17470,0
20230626,172100,4484861000,17470,17470,17470,17470,0
20230626,172000,4484861000,17470,17470,17470,17470,0
20230626,171900,4484861000,17470,17470,17470,17470,0
20230626,171800,4484861000,17470,17470,17470,17470,0
20230626,171700,4484861000,17470,17470,17470,17470,0
20230626,171600,4484861000,17470,17470,17470,17470,0
20230626,171500,4484861000,17470,17470,17470,17470,0
20230626,171400,4484861000,17470,17470,17470,17470,1360
20230626,171300,4484861000,17470,17470,17470,17470,0
20230626,171200,4484861000,17470,17470,17470,17470,0
20230626,171100,4484861000,17470,17470,17470,17470,0
20230626,171000,4484861000,17470,17470,17470,17470,0
20230626,170900,4484861000,17470,17470,17470,17470,0
20230626,170800,4484861000,17470,17470,17470,17470,0
20230626,170700,4484861000,17470,17470,17470,17470,0
20230626,170600,4484861000,17470,17470,17470,17470,0
20230626,170500,4484861000,17470,17470,17470,17470,0
20230626,170400,4484861000,17470,17470,17470,17470,0
20230626,170300,4484861000,17470,17470,17470,17470,0
20230626,170200,4484861000,17470,17470,17470,17470,0
20230626,170100,4484861000,17470,17470,17470,17470,0
20230626,170000,4484861000,17470,17470,17470,17470,0
20230626,165900,4484861000,17470,17470,17470,17470,0
20230626,165800,4484861000,17470,17470,17470,17470,0
20230626,165700,4484861000,17470,17470,17470,17470,0
20230626,165600,4484861000,17470,17470,17470,17470,0
20230626,165500,4484861000,17470,17470,17470,17470,0
20230626,165400,4484861000,17470,17470,17470,17470,0
20230626,165300,4484861000,17470,17470,17470,17470,0
20230626,165200,4484861000,17470,17470,17470,17470,0
20230626,165100,4484861000,17470,17470,17470,17470,0
20230626,165000,4484861000,17470,17470,17470,17470,0
20230626,164900,4484861000,17470,17470,17470,17470,0
20230626,164800,4484861000,17470,17470,17470,17470,0
20230626,164700,4484861000,17470,17470,17470,17470,0
20230626,164600,4484861000,17470,17470,17470,17470,0
20230626,164500,4484861000,17470,17470,17470,17470,0
20230626,164400,4484861000,17470,17470,17470,17470,1360
20230626,164300,4484861000,17470,17470,17470,17470,0
20230626,164200,4484861000,17470,17470,17470,17470,0
20230626,164100,4484861000,17470,17470,17470,17470,0
20230626,164000,4484861000,17470,17470,17470,17470,0
20230626,163900,4484861000,17470,17470,17470,17470,0
20230626,163800,4484861000,17470,17470,17470,17470,0
20230626,163700,4484861000,17470,17470,17470,17470,0
20230626,163600,4484861000,17470,17470,17470,17470,0
20230626,163500,4484861000,17470,17470,17470,17470,0
20230626,163400,4484861000,17470,17470,17470,17470,0
20230626,163300,4484861000,17470,17470,17470,17470,0
20230626,163200,4484861000,17470,17470,17470,17470,0
20230626,163100,4484861000,17470,17470,17470,17470,0
20230626,163000,4484861000,17470,17470,17470,17470,0
20230626,162900,4484861000,17470,17470,17470,17470,0
20230626,162800,4484861000,17470,17470,17470,17470,0
20230626,162700,4484861000,17470,17470,17470,17470,0
20230626,162600,4484861000,17470,17470,17470,17470,0
20230626,162500,4484861000,17470,17470,17470,17470,0
20230626,162400,4484861000,17470,17470,17470,17470,0
20230626,162300,4484861000,17470,17470,17470,17470,0
20230626,162200,4484861000,17470,17470,17470,17470,0
20230626,162100,4484861000,17470,17470,17470,17470,0
20230626,162000,4484861000,17470,17470,17470,17470,0
20230626,161900,4484861000,17470,17470,17470,17470,0
20230626,161800,4484861000,17470,17470,17470,17470,0
20230626,161700,4484861000,17470,17470,17470,17470,0
20230626,161600,4484861000,17470,17470,17470,17470,0
20230626,161500,4484861000,17470,17470,17470,17470,0
20230626,161400,4484861000,17470,17470,17470,17470,1360
20230626,161300,4484861000,17470,17470,17470,17470,0
20230626,161200,4484861000,17470,17470,17470,17470,0
20230626,161100,4484861000,17470,17470,17470,17470,0
20230626,161000,4484861000,17470,17470,17470,17470,0
20230626,160900,4484861000,17470,17470,17470,17470,0
20230626,160800,4484861000,17470,17470,17470,17470,0
20230626,160700,4484861000,17470,17470,17470,17470,0
20230626,160600,4484861000,17470,17470,17470,17470,0
20230626,160500,4484861000,17470,17470,17470,17470,0
20230626,160400,4484861000,17470,17470,17470,17470,0
20230626,160300,4484861000,17470,17470,17470,17470,0
20230626,160200,4484861000,17470,17470,17470,17470,0
20230626,160100,4484861000,17470,17470,17470,17470,0
20230626,160000,4484861000,17470,17470,17470,17470,0
20230626,155900,4484861000,17470,17470,17470,17470,0
20230626,155800,4484861000,17470,17470,17470,17470,0
20230626,155700,4484861000,17470,17470,17470,17470,0
20230626,155600,4484861000,17470,17470,17470,17470,0
20230626,155500,4484861000,17470,17470,17470,17470,0
20230626,155400,4484861000,17470,17470,17470,17470,0
20230626,155300,4484861000,17470,17470,17470,17470,0
20230626,155200,4484861000,17470,17470,17470,17470,0
20230626,155100,4484861000,17470,17470,17470,17470,0
20230626,155000,4484861000,17470,17470,17470,17470,0
20230626,154900,4484861000,17470,17470,17470,17470,0
20230626,154800,4484861000,17470,17470,17470,17470,0
20230626,154700,4484861000,17470,17470,17470,17470,0
20230626,154600,4484861000,17470,17470,17470,17470,0
20230626,154500,4484861000,17470,17470,17470,17470,0
20230626,154400,4484861000,17470,17470,17470,17470,1360
20230626,154300,4484861000,17470,17470,17470,17470,0
20230626,154200,4484861000,17470,17470,17470,17470,0
20230626,154100,4484861000,17470,17470,17470,17470,0
20230626,154000,4484861000,17470,17470,17470,17470,0
20230626,153900,4484861000,17470,17470,17470,17470,0
20230626,153800,4484861000,17470,17470,17470,17470,0
20230626,153700,4484861000,17470,17470,17470,17470,0
20230626,153600,4484861000,17470,17470,17470,17470,0
20230626,153500,4484861000,17470,17470,17470,17470,0
20230626,153400,4484861000,17470,17470,17470,17470,0
20230626,153300,4484861000,17470,17470,17470,17470,0
20230626,153200,4484861000,17470,17470,17470,17470,0
20230626,153100,4484861000,17470,17470,17470,17470,0
20230626,153000,4484861000,17470,17470,17470,17470,1360
20230626,152900,4461101800,17410,17410,17410,17410,0
20230626,152800,4461101800,17410,17410,17410,17410,0
20230626,152700,4461101800,17410,17410,17410,17410,0
20230626,152600,4461101800,17410,17410,17410,17410,0
20230626,152500,4461101800,17410,17410,17410,17410,0
20230626,152400,4461101800,17410,17410,17410,17410,0
20230626,152300,4461101800,17410,17410,17410,17410,0
20230626,152200,4461101800,17410,17410,17410,17410,0
20230626,152100,4461101800,17410,17410,17410,17410,0
20230626,152000,4461101800,17410,17410,17410,17410,0
20230626,151900,4461101800,17410,17400,17430,17400,496
20230626,151800,4452466320,17410,17420,17430,17410,561
20230626,151700,4442695580,17490,17480,17490,17420,430
20230626,151600,4435198460,17480,17490,17490,17460,32
20230626,151500,4434639220,17460,17460,17460,17460,4
20230626,151400,4434569380,17450,17450,17450,17450,117
20230626,151300,4432527730,17450,17420,17450,17420,227
20230626,151200,4428569340,17450,17450,17450,17420,335
20230626,151100,4422732540,17420,17430,17440,17420,389
20230626,151000,4415953270,17430,17420,17430,17420,22
20230626,150900,4415570020,17420,17420,17420,17420,133
20230626,150800,4413253160,17430,17430,17430,17430,55
20230626,150700,4412294510,17440,17430,17440,17430,131
20230626,150600,4410010180,17420,17420,17420,17420,0
20230626,150500,4410010180,17420,17420,17420,17420,2
20230626,150400,4409975340,17450,17430,17450,17430,459
20230626,150300,4401974950,17430,17440,17450,17430,142
20230626,150200,4399499700,17440,17440,17440,17430,533
20230626,150100,4390209260,17460,17460,17460,17460,0
20230626,150000,4390209260,17460,17540,17550,17410,591
20230626,145900,4379898240,17540,17440,17540,17400,613
20230626,145800,4369220670,17430,17510,17510,17430,244
20230626,145700,4364958810,17470,17490,17510,17470,556
20230626,145600,4355239860,17550,17520,17550,17460,2403
20230626,145500,4313179710,17530,17560,17560,17520,394
20230626,145400,4306269350,17570,17550,17620,17540,670
20230626,145300,4294507550,17560,17570,17610,17550,245
20230626,145200,4290198470,17550,17520,17570,17520,151
20230626,145100,4287548730,17570,17580,17620,17520,1659
20230626,145000,4258425840,17620,17590,17620,17580,341
20230626,144900,4252425490,17600,17610,17620,17570,2115
20230626,144800,4215172420,17560,17540,17560,17530,955
20230626,144700,4198417450,17540,17510,17540,17510,117
20230626,144600,4196366940,17520,17520,17550,17510,4353
20230626,144500,4120068280,17520,17590,17590,17510,664
20230626,144400,4108409200,17640,17630,17640,17590,246
20230626,144300,4104077550,17650,17640,17660,17600,717
20230626,144200,4091432920,17670,17640,17680,17640,650
20230626,144100,4079960380,17630,17600,17630,17590,978
20230626,144000,4062726240,17600,17590,17600,17570,307
20230626,143900,4057327090,17590,17560,17590,17530,781
20230626,143800,4043607290,17560,17440,17560,17440,294
20230626,143700,4038456900,17420,17390,17420,17390,246
20230626,143600,4034173470,17390,17400,17400,17380,160
20230626,143500,4031391440,17390,17360,17390,17350,197
20230626,143400,4027971870,17370,17350,17370,17340,772
20230626,143300,4014574830,17350,17410,17440,17350,537
20230626,143200,4005230960,17440,17440,17450,17410,1334
20230626,143100,3981993500,17460,17440,17460,17420,167
20230626,143000,3979079290,17440,17490,17550,17440,1049
20230626,142900,3960737490,17500,17480,17520,17470,110
20230626,142800,3958811130,17480,17500,17510,17460,133
20230626,142700,3956484260,17500,17460,17500,17450,241
20230626,142600,3952268490,17500,17470,17500,17450,109
20230626,142500,3950362990,17480,17440,17480,17440,278
20230626,142400,3945506150,17450,17500,17500,17450,545
20230626,142300,3935987020,17520,17580,17580,17480,944
20230626,142200,3919431080,17580,17550,17580,17550,114
20230626,142100,3917427880,17550,17560,17570,17550,283
20230626,142000,3912456200,17530,17550,17550,17530,107
20230626,141900,3910578810,17560,17550,17560,17500,90
20230626,141800,3909000310,17560,17530,17560,17530,470
20230626,141700,3900754420,17530,17520,17550,17520,134
20230626,141600,3898404440,17510,17520,17520,17510,215
20230626,141500,3894637670,17520,17490,17520,17490,69
20230626,141400,3893429240,17500,17500,17500,17500,288
20230626,141300,3888389240,17490,17510,17520,17490,150
20230626,141200,3885763160,17520,17500,17520,17500,211
20230626,141100,3882069980,17500,17460,17500,17460,29
20230626,141000,3881562560,17480,17520,17520,17480,265
20230626,140900,3876924740,17520,17520,17520,17520,211
20230626,140800,3873228020,17510,17500,17550,17470,168
20230626,140700,3870287670,17500,17570,17570,17500,518
20230626,140600,3861205850,17540,17530,17540,17500,55
20230626,140500,3860241810,17540,17520,17550,17490,783
20230626,140400,3846523590,17550,17520,17550,17500,81
20230626,140300,3845103870,17520,17600,17600,17520,639
20230626,140200,3833893340,17570,17520,17570,17520,429
20230626,140100,3826359930,17560,17570,17570,17500,909
20230626,140000,3810443560,17580,17630,17630,17510,948
20230626,135900,3793804810,17630,17640,17640,17570,789
20230626,135800,3779926410,17610,17640,17640,17600,313
20230626,135700,3774411060,17600,17620,17640,17590,308
20230626,135600,3768989980,17630,17600,17660,17600,322
20230626,135500,3763312290,17630,17670,17670,17570,2380
20230626,135400,3721385580,17670,17690,17700,17660,482
20230626,135300,3712865450,17680,17660,17680,17650,339
20230626,135200,3706878800,17650,17650,17660,17640,268
20230626,135100,3702147620,17650,17620,17650,17620,259
20230626,135000,3697582730,17630,17630,17630,17630,311
20230626,134900,3692099800,17630,17630,17630,17630,211
20230626,134800,3688379870,17620,17610,17620,17600,200
20230626,134700,3684857270,17610,17620,17630,17600,662
20230626,134600,3673196050,17630,17640,17640,17610,781
20230626,134500,3659426980,17640,17610,17640,17610,602
20230626,134400,3648821510,17610,17550,17610,17540,1184
20230626,134300,3628032760,17550,17540,17550,17510,323
20230626,134200,3622371890,17550,17580,17580,17510,1681
20230626,134100,3592900310,17580,17600,17600,17570,416
20230626,134000,3585583330,17600,17580,17600,17580,493
20230626,133900,3576911600,17580,17550,17580,17530,235
20230626,133800,3572786810,17580,17600,17600,17540,142
20230626,133700,3570292710,17600,17500,17600,17500,1409
20230626,133600,3545568230,17460,17430,17460,17430,729
20230626,133500,3532847360,17420,17430,17430,17420,40
20230626,133400,3532150290,17430,17420,17430,17400,212
20230626,133300,3528456620,17430,17420,17430,17410,414
20230626,133200,3521241390,17430,17440,17440,17430,317
20230626,133100,3515715430,17450,17450,17450,17440,163
20230626,133000,3512872080,17450,17470,17470,17440,1721
20230626,132900,3482843030,17490,17500,17530,17490,932
20230626,132800,3466519960,17500,17440,17500,17440,495
20230626,132700,3457881180,17430,17400,17430,17400,168
20230626,132600,3454956540,17400,17390,17400,17390,246
20230626,132500,3450678590,17380,17390,17390,17380,20
20230626,132400,3450330800,17390,17380,17390,17380,12
20230626,132300,3450122170,17380,17380,17380,17380,53
20230626,132200,3449201030,17350,17340,17350,17340,646
20230626,132100,3437993590,17340,17330,17340,17330,76
20230626,132000,3436675790,17330,17330,17330,17330,50
20230626,131900,3435809290,17340,17350,17350,17340,214
20230626,131800,3432097810,17350,17350,17350,17350,0
20230626,131700,3432097810,17350,17350,17350,17350,95
20230626,131600,3430449560,17350,17360,17360,17340,425
20230626,131500,3423075450,17360,17360,17360,17360,3
20230626,131400,3423023370,17360,17380,17380,17360,221
20230626,131300,3419185930,17390,17380,17390,17380,419
20230626,131200,3411900880,17380,17330,17390,17330,215
20230626,131100,3408169130,17300,17270,17300,17250,598
20230626,131000,3397829890,17270,17240,17270,17240,140
20230626,130900,3395415050,17240,17210,17240,17210,305
20230626,130800,3390164500,17210,17210,17210,17210,23
20230626,130700,3389768670,17210,17220,17220,17210,341
20230626,130600,3383896750,17220,17220,17220,17220,9
20230626,130500,3383741770,17220,17210,17220,17210,231
20230626,130400,3379763960,17220,17220,17220,17220,73
20230626,130300,3378506900,17220,17220,17220,17210,102
20230626,130200,3376750490,17220,17220,17220,17220,590
20230626,130100,3366590690,17210,17210,17210,17210,218
20230626,130000,3362838910,17220,17210,17220,17210,147
20230626,125900,3360307590,17210,17210,17210,17210,30
20230626,125800,3359791290,17220,17220,17220,17220,12
20230626,125700,3359584650,17220,17220,17220,17220,84
20230626,125600,3358138170,17220,17220,17220,17220,185
20230626,125500,3354952470,17200,17210,17210,17190,253
20230626,125400,3350601870,17220,17220,17220,17220,839
20230626,125300,3336154290,17250,17220,17250,17220,122
20230626,125200,3334052380,17220,17190,17220,17190,314
20230626,125100,3328652490,17170,17170,17170,17170,697
20230626,125000,3316685000,17170,17000,17170,17000,6734
20230626,124900,3202073780,17000,17110,17120,16990,2435
20230626,124800,3160564330,17110,17120,17120,17110,234
20230626,124700,3156559740,17110,17140,17140,17110,279
20230626,124600,3151781040,17170,17150,17170,17150,17
20230626,124500,3151489290,17150,17120,17150,17120,350
20230626,124400,3145493090,17120,17120,17120,17120,162
20230626,124300,3142719650,17120,17150,17150,17120,226
20230626,124200,3138849000,17120,17140,17140,17120,189
20230626,124100,3135611240,17170,17210,17220,17140,981
20230626,124000,3118754670,17200,17230,17230,17200,1201
20230626,123900,3098080220,17230,17270,17270,17230,477
20230626,123800,3089848810,17270,17260,17290,17260,140
20230626,123700,3087431750,17260,17260,17260,17260,117
20230626,123600,3085412330,17270,17300,17310,17270,334
20230626,123500,3079636680,17300,17340,17340,17300,463
20230626,123400,3071622940,17340,17340,17340,17340,87
20230626,123300,3070114360,17340,17500,17500,17340,799
20230626,123200,3056234430,17500,17390,17500,17390,1573
20230626,123100,3028773700,17390,17370,17400,17370,282
20230626,123000,3023870990,17370,17360,17370,17360,62
20230626,122900,3022794070,17350,17360,17360,17350,156
20230626,122800,3020086400,17350,17350,17350,17350,25
20230626,122700,3019652650,17340,17350,17350,17340,123
20230626,122600,3017519190,17340,17330,17340,17330,201
20230626,122500,3014034960,17320,17320,17320,17320,45
20230626,122400,3013255560,17320,17310,17340,17310,227
20230626,122300,3009322790,17310,17290,17310,17290,742
20230626,122200,2996483110,17290,17290,17290,17290,0
20230626,122100,2996483110,17290,17300,17300,17280,658
20230626,122000,2985107170,17300,17300,17300,17300,81
20230626,121900,2983705870,17300,17300,17300,17300,73
20230626,121800,2982442970,17290,17280,17290,17280,8
20230626,121700,2982304660,17290,17290,17290,17290,75
20230626,121600,2981007910,17290,17290,17290,17290,75
20230626,121500,2979711160,17280,17280,17280,17280,9
20230626,121400,2979555640,17280,17280,17290,17280,134
20230626,121300,2977239400,17280,17270,17280,17270,433
20230626,121200,2969757920,17260,17270,17270,17260,170
20230626,121100,2966822990,17260,17250,17260,17250,127
20230626,121000,2964631890,17250,17250,17250,17250,0
20230626,120900,2964631890,17250,17260,17260,17250,208
20230626,120800,2961042890,17260,17260,17270,17260,167
20230626,120700,2958159520,17260,17260,17260,17260,43
20230626,120600,2957417340,17250,17250,17260,17250,318
20230626,120500,2951930610,17250,17270,17270,17250,295
20230626,120400,2946840080,17260,17260,17260,17260,5
20230626,120300,2946753780,17260,17250,17260,17250,163
20230626,120200,2943941340,17250,17240,17250,17240,230
20230626,120100,2939975120,17240,17230,17240,17230,48
20230626,120000,2939147610,17230,17220,17230,17220,181
20230626,115900,2936029800,17220,17220,17220,17220,381
20230626,115800,2929468980,17220,17220,17220,17220,1
20230626,115700,2929451760,17210,17190,17210,17190,214
20230626,115600,2925770980,17190,17190,17190,17190,273
20230626,115500,2921078110,17190,17160,17190,17160,186
20230626,115400,2917884890,17160,17160,17160,17160,53
20230626,115300,2916975410,17160,17140,17160,17140,79
20230626,115200,2915620590,17140,17120,17140,17120,7
20230626,115100,2915500720,17120,17110,17120,17110,8
20230626,115000,2915363810,17110,17090,17110,17090,373
20230626,114900,2908985520,17090,17090,17090,17090,3
20230626,114800,2908934250,17080,17080,17080,17080,124
20230626,114700,2906816330,17080,17080,17080,17080,6
20230626,114600,2906713850,17080,17070,17080,17070,76
20230626,114500,2905415800,17070,17070,17070,17070,0
20230626,114400,2905415800,17070,17080,17080,17070,288
20230626,114300,2900498860,17080,17080,17080,17080,72
20230626,114200,2899269100,17080,17080,17080,17080,37
20230626,114100,2898637140,17080,17070,17080,17070,438
20230626,114000,2891159750,17070,17070,17070,17070,18
20230626,113900,2890852490,17070,17070,17070,17070,73
20230626,113800,2889606380,17060,17060,17060,17060,100
20230626,113700,2887900380,17070,17080,17080,17070,393
20230626,113600,2881191140,17080,17070,17080,17070,172
20230626,113500,2878254380,17070,17080,17080,17070,36
20230626,113400,2877639770,17070,17070,17070,17070,205
20230626,113300,2874140420,17070,17070,17070,17070,0
20230626,113200,2874140420,17070,17070,17070,17070,239
20230626,113100,2870060690,17070,17070,17070,17070,85
20230626,113000,2868609740,17060,17060,17060,17060,22
20230626,112900,2868234420,17040,17040,17040,17040,0
20230626,112800,2868234420,17040,17040,17040,17040,558
20230626,112700,2858726100,17040,17030,17040,17030,829
20230626,112600,2844605670,17040,17050,17060,17030,529
20230626,112500,2835588110,17040,17040,17050,17040,8
20230626,112400,2835451760,17040,17030,17040,17030,321
20230626,112300,2829982260,17030,17030,17030,17030,2
20230626,112200,2829948200,17030,17010,17030,17010,33
20230626,112100,2829386850,17000,17050,17050,17000,153
20230626,112000,2826781850,17050,17050,17050,17050,101
20230626,111900,2825059800,17050,17060,17070,17050,446
20230626,111800,2817450550,17070,17080,17080,17070,434
20230626,111700,2810041570,17080,17080,17080,17080,235
20230626,111600,2806027770,17070,17070,17070,17070,40
20230626,111500,2805344970,17070,17070,17070,17070,45
20230626,111400,2804576820,17070,17070,17070,17070,390
20230626,111300,2797919520,17050,17100,17100,17050,724
20230626,111200,2785563810,17100,17090,17100,17090,110
20230626,111100,2783683190,17090,17090,17090,17090,200
20230626,111000,2780265190,17090,17090,17090,17090,3
20230626,110900,2780213920,17080,17080,17080,17080,0
20230626,110800,2780213920,17080,17080,17080,17080,0
20230626,110700,2780213920,17080,17100,17100,17080,355
20230626,110600,2774148730,17110,17140,17140,17100,514
20230626,110500,2765352320,17140,17140,17140,17140,232
20230626,110400,2761375840,17130,17130,17130,17130,37
20230626,110300,2760742030,17120,17120,17120,17120,0
20230626,110200,2760742030,17120,17120,17120,17110,69
20230626,110100,2759560760,17110,17120,17120,17100,85
20230626,110000,2758106410,17120,17190,17190,17120,1869
20230626,105900,2726061880,17190,17190,17200,17190,207
20230626,105800,2722503530,17190,17160,17190,17160,462
20230626,105700,2714565250,17150,17120,17150,17120,205
20230626,105600,2711053190,17120,17090,17120,17080,511
20230626,105500,2702317230,17090,17020,17090,17020,129
20230626,105400,2700113290,17040,16990,17040,16990,7108
20230626,105300,2579270400,16990,16920,16990,16920,3621
20230626,105200,2517866980,16920,16920,16920,16920,5
20230626,105100,2517782380,16910,16900,16910,16900,589
20230626,105000,2507823190,16910,16900,16910,16900,218
20230626,104900,2504137260,16900,16900,16900,16900,13
20230626,104800,2503917560,16900,16870,16900,16860,142
20230626,104700,2501521420,16900,16860,16900,16860,109
20230626,104600,2499679680,16860,16860,16860,16860,46
20230626,104500,2498904120,16850,16840,16850,16840,1728
20230626,104400,2469793840,16840,16840,16840,16840,89
20230626,104300,2468295080,16840,16890,16890,16840,1242
20230626,104200,2447363590,16900,16900,16910,16900,151
20230626,104100,2444811400,16880,16880,16880,16880,59
20230626,104000,2443815480,16870,16870,16870,16870,705
20230626,103900,2431922130,16870,16890,16900,16870,801
20230626,103800,2418392390,16880,16900,16900,16880,228
20230626,103700,2414541550,16900,16910,16910,16900,136
20230626,103600,2412243120,16910,16920,16920,16910,179
20230626,103500,2409214460,16910,16940,16940,16910,224
20230626,103400,2405426320,16940,16930,16940,16930,41
20230626,103300,2404732110,16890,16870,16890,16870,529
20230626,103200,2395797880,16870,16860,16870,16860,68
20230626,103100,2394650970,16850,16840,16850,16840,306
20230626,103000,2389497390,16840,16840,16840,16810,635
20230626,102900,2378809240,16840,16850,16850,16820,1533
20230626,102800,2353000120,16850,16930,16930,16850,5013
20230626,102700,2268371170,16930,16930,16930,16920,124
20230626,102600,2266272350,16930,16960,16960,16930,525
20230626,102500,2257376300,16950,16980,16980,16950,475
20230626,102400,2249313530,17000,16990,17000,16990,91
20230626,102300,2247767380,16990,16970,16990,16970,72
20230626,102200,2246544500,17000,16970,17000,16970,196
20230626,102100,2243217020,16990,17040,17040,16990,2150
20230626,102000,2206637350,17050,17050,17050,17050,180
20230626,101900,2203568350,17060,17080,17080,17060,1630
20230626,101800,2175749870,17080,17080,17090,17070,1231
20230626,101700,2154726360,17080,17090,17090,17080,168
20230626,101600,2151855880,17090,17090,17090,17090,489
20230626,101500,2143498870,17100,17110,17110,17100,217
20230626,101400,2139787450,17100,17100,17100,17090,826
20230626,101300,2125662860,17080,17080,17080,17080,0
20230626,101200,2125662860,17080,17100,17100,17080,1206
20230626,101100,2105042760,17100,17120,17120,17100,630
20230626,101000,2094267010,17120,17100,17120,17100,618
20230626,100900,2083694160,17090,17110,17110,17090,412
20230626,100800,2076649200,17110,17100,17110,17100,1152
20230626,100700,2056948770,17090,17100,17110,17090,375
20230626,100600,2050538280,17110,17110,17110,17100,280
20230626,100500,2045749010,17100,17090,17100,17090,273
20230626,100400,2041082560,17090,17110,17110,17080,385
20230626,100300,2034504690,17090,17110,17110,17080,435
20230626,100200,2027071020,17110,17060,17110,17060,605
20230626,100100,2016744960,17050,17060,17060,17040,105
20230626,100000,2014954640,17060,17080,17080,17050,489
20230626,095900,2006609530,17070,16910,17070,16910,5527
20230626,095800,1912713060,16910,16880,16910,16880,181
20230626,095700,1909655410,16880,16870,16880,16870,129
20230626,095600,1907478170,16880,16900,16900,16870,2613
20230626,095500,1863366270,16910,16910,16910,16910,93
20230626,095400,1861793640,16900,16890,16920,16890,345
20230626,095300,1855962820,16890,16910,16940,16880,1457
20230626,095200,1831351680,16900,16930,16930,16900,2180
20230626,095100,1794502300,16930,16980,16990,16900,1978
20230626,095000,1761024950,16990,16990,16990,16990,18
20230626,094900,1760719130,16980,16960,16980,16950,1884
20230626,094800,1728759180,16950,16960,16970,16950,268
20230626,094700,1724212630,16980,16970,16980,16960,307
20230626,094600,1719003430,16960,16950,16960,16940,597
20230626,094500,1708882520,16950,16960,16960,16950,2064
20230626,094400,1673882590,16970,17040,17040,16970,2254
20230626,094300,1635565090,17040,17040,17040,17040,366
20230626,094200,1629328450,17040,17050,17050,17040,671
20230626,094100,1617892730,17050,17060,17060,17040,728
20230626,094000,1605482390,17050,17060,17060,17040,914
20230626,093900,1589898810,17070,17070,17080,17070,396
20230626,093800,1583138320,17080,17080,17080,17080,418
20230626,093700,1575998880,17080,17000,17080,17000,2537
20230626,093600,1532776670,16990,16990,17030,16980,2351
20230626,093500,1492835960,17000,16990,17000,16980,3098
20230626,093400,1440222330,16990,16970,17000,16970,848
20230626,093300,1425815840,16960,16900,16970,16900,1308
20230626,093200,1403656180,16900,16950,16950,16890,1496
20230626,093100,1378350450,16950,16820,16950,16800,14370
20230626,093000,1135678220,16820,16950,16950,16820,5085
20230626,092900,1049775640,16950,16990,17010,16940,3068
20230626,092800,997716520,16990,17000,17000,16990,397
20230626,092700,990968910,16990,17050,17050,16990,1064
20230626,092600,972852920,17040,16950,17040,16940,3990
20230626,092500,905113850,16920,17050,17060,16920,4163
20230626,092400,834448500,17060,17170,17170,17050,1983
20230626,092300,800540950,17180,17190,17400,17170,2038
20230626,092200,765461270,17150,17130,17150,17040,6480
20230626,092100,654731870,17130,17210,17210,17130,1942
20230626,092000,621384760,17210,17280,17280,17210,2209
20230626,091900,583301720,17270,17270,17290,17250,1091
20230626,091800,564452650,17270,17280,17280,17260,56
20230626,091700,563485010,17280,17360,17360,17240,2031
20230626,091600,528367640,17340,17370,17380,17340,522
20230626,091500,519300780,17370,17460,17460,17370,1372
20230626,091400,495384660,17460,17590,17590,17450,1386
20230626,091300,471143880,17590,17610,17720,17520,1112
20230626,091200,451617270,17610,17300,17730,17300,5632
20230626,091100,353992090,17300,17210,17300,17210,4878
20230626,091000,269631270,17210,17210,17220,17200,1351
20230626,090900,246382330,17220,17210,17280,17190,2074
20230626,090800,210649980,17200,17350,17350,17190,3565
20230626,090700,149108330,17350,17360,17410,17340,597
20230626,090600,138748860,17360,17570,17570,17360,1551
20230626,090500,111667180,17570,17580,17580,17500,217
20230626,090400,107863720,17590,17500,17640,17500,103
20230626,090300,106051850,17470,17420,17490,17340,1654
20230626,090200,77295050,17420,17560,17560,17400,1513
20230626,090100,50798030,17560,17720,17740,17560,818
20230626,090000,36363810,17730,17750,17750,17730,2024