KissMeData/246720/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,202500,782345040,9170,9170,9170,9170,425
20230626,202400,782345040,9170,9170,9170,9170,0
20230626,202300,782345040,9170,9170,9170,9170,0
20230626,202200,782345040,9170,9170,9170,9170,0
20230626,202100,782345040,9170,9170,9170,9170,0
20230626,202000,782345040,9170,9170,9170,9170,0
20230626,201900,782345040,9170,9170,9170,9170,0
20230626,201800,782345040,9170,9170,9170,9170,0
20230626,201700,782345040,9170,9170,9170,9170,0
20230626,201600,782345040,9170,9170,9170,9170,0
20230626,201500,782345040,9170,9170,9170,9170,0
20230626,201400,782345040,9170,9170,9170,9170,0
20230626,201300,782345040,9170,9170,9170,9170,0
20230626,201200,782345040,9170,9170,9170,9170,0
20230626,201100,782345040,9170,9170,9170,9170,0
20230626,201000,782345040,9170,9170,9170,9170,0
20230626,200900,782345040,9170,9170,9170,9170,0
20230626,200800,782345040,9170,9170,9170,9170,0
20230626,200700,782345040,9170,9170,9170,9170,0
20230626,200600,782345040,9170,9170,9170,9170,0
20230626,200500,782345040,9170,9170,9170,9170,0
20230626,200400,782345040,9170,9170,9170,9170,0
20230626,200300,782345040,9170,9170,9170,9170,0
20230626,200200,782345040,9170,9170,9170,9170,0
20230626,200100,782345040,9170,9170,9170,9170,0
20230626,200000,782345040,9170,9170,9170,9170,0
20230626,195900,782345040,9170,9170,9170,9170,0
20230626,195800,782345040,9170,9170,9170,9170,0
20230626,195700,782345040,9170,9170,9170,9170,0
20230626,195600,782345040,9170,9170,9170,9170,0
20230626,195500,782345040,9170,9170,9170,9170,425
20230626,195400,782345040,9170,9170,9170,9170,0
20230626,195300,782345040,9170,9170,9170,9170,0
20230626,195200,782345040,9170,9170,9170,9170,0
20230626,195100,782345040,9170,9170,9170,9170,0
20230626,195000,782345040,9170,9170,9170,9170,0
20230626,194900,782345040,9170,9170,9170,9170,0
20230626,194800,782345040,9170,9170,9170,9170,0
20230626,194700,782345040,9170,9170,9170,9170,0
20230626,194600,782345040,9170,9170,9170,9170,0
20230626,194500,782345040,9170,9170,9170,9170,0
20230626,194400,782345040,9170,9170,9170,9170,0
20230626,194300,782345040,9170,9170,9170,9170,0
20230626,194200,782345040,9170,9170,9170,9170,0
20230626,194100,782345040,9170,9170,9170,9170,0
20230626,194000,782345040,9170,9170,9170,9170,0
20230626,193900,782345040,9170,9170,9170,9170,0
20230626,193800,782345040,9170,9170,9170,9170,0
20230626,193700,782345040,9170,9170,9170,9170,0
20230626,193600,782345040,9170,9170,9170,9170,0
20230626,193500,782345040,9170,9170,9170,9170,0
20230626,193400,782345040,9170,9170,9170,9170,0
20230626,193300,782345040,9170,9170,9170,9170,0
20230626,193200,782345040,9170,9170,9170,9170,0
20230626,193100,782345040,9170,9170,9170,9170,0
20230626,193000,782345040,9170,9170,9170,9170,0
20230626,192900,782345040,9170,9170,9170,9170,0
20230626,192800,782345040,9170,9170,9170,9170,0
20230626,192700,782345040,9170,9170,9170,9170,0
20230626,192600,782345040,9170,9170,9170,9170,0
20230626,192500,782345040,9170,9170,9170,9170,425
20230626,192400,782345040,9170,9170,9170,9170,0
20230626,192300,782345040,9170,9170,9170,9170,0
20230626,192200,782345040,9170,9170,9170,9170,0
20230626,192100,782345040,9170,9170,9170,9170,0
20230626,192000,782345040,9170,9170,9170,9170,0
20230626,191900,782345040,9170,9170,9170,9170,0
20230626,191800,782345040,9170,9170,9170,9170,0
20230626,191700,782345040,9170,9170,9170,9170,0
20230626,191600,782345040,9170,9170,9170,9170,0
20230626,191500,782345040,9170,9170,9170,9170,0
20230626,191400,782345040,9170,9170,9170,9170,0
20230626,191300,782345040,9170,9170,9170,9170,0
20230626,191200,782345040,9170,9170,9170,9170,0
20230626,191100,782345040,9170,9170,9170,9170,0
20230626,191000,782345040,9170,9170,9170,9170,0
20230626,190900,782345040,9170,9170,9170,9170,0
20230626,190800,782345040,9170,9170,9170,9170,0
20230626,190700,782345040,9170,9170,9170,9170,0
20230626,190600,782345040,9170,9170,9170,9170,0
20230626,190500,782345040,9170,9170,9170,9170,0
20230626,190400,782345040,9170,9170,9170,9170,0
20230626,190300,782345040,9170,9170,9170,9170,0
20230626,190200,782345040,9170,9170,9170,9170,0
20230626,190100,782345040,9170,9170,9170,9170,0
20230626,190000,782345040,9170,9170,9170,9170,0
20230626,185900,782345040,9170,9170,9170,9170,0
20230626,185800,782345040,9170,9170,9170,9170,0
20230626,185700,782345040,9170,9170,9170,9170,0
20230626,185600,782345040,9170,9170,9170,9170,0
20230626,185500,782345040,9170,9170,9170,9170,425
20230626,185400,782345040,9170,9170,9170,9170,0
20230626,185300,782345040,9170,9170,9170,9170,0
20230626,185200,782345040,9170,9170,9170,9170,0
20230626,185100,782345040,9170,9170,9170,9170,0
20230626,185000,782345040,9170,9170,9170,9170,0
20230626,184900,782345040,9170,9170,9170,9170,0
20230626,184800,782345040,9170,9170,9170,9170,0
20230626,184700,782345040,9170,9170,9170,9170,0
20230626,184600,782345040,9170,9170,9170,9170,0
20230626,184500,782345040,9170,9170,9170,9170,0
20230626,184400,782345040,9170,9170,9170,9170,0
20230626,184300,782345040,9170,9170,9170,9170,0
20230626,184200,782345040,9170,9170,9170,9170,0
20230626,184100,782345040,9170,9170,9170,9170,0
20230626,184000,782345040,9170,9170,9170,9170,0
20230626,183900,782345040,9170,9170,9170,9170,0
20230626,183800,782345040,9170,9170,9170,9170,0
20230626,183700,782345040,9170,9170,9170,9170,0
20230626,183600,782345040,9170,9170,9170,9170,0
20230626,183500,782345040,9170,9170,9170,9170,0
20230626,183400,782345040,9170,9170,9170,9170,0
20230626,183300,782345040,9170,9170,9170,9170,0
20230626,183200,782345040,9170,9170,9170,9170,0
20230626,183100,782345040,9170,9170,9170,9170,0
20230626,183000,782345040,9170,9170,9170,9170,0
20230626,182900,782345040,9170,9170,9170,9170,0
20230626,182800,782345040,9170,9170,9170,9170,0
20230626,182700,782345040,9170,9170,9170,9170,0
20230626,182600,782345040,9170,9170,9170,9170,0
20230626,182500,782345040,9170,9170,9170,9170,425
20230626,182400,782345040,9170,9170,9170,9170,0
20230626,182300,782345040,9170,9170,9170,9170,0
20230626,182200,782345040,9170,9170,9170,9170,0
20230626,182100,782345040,9170,9170,9170,9170,0
20230626,182000,782345040,9170,9170,9170,9170,0
20230626,181900,782345040,9170,9170,9170,9170,0
20230626,181800,782345040,9170,9170,9170,9170,0
20230626,181700,782345040,9170,9170,9170,9170,0
20230626,181600,782345040,9170,9170,9170,9170,0
20230626,181500,782345040,9170,9170,9170,9170,0
20230626,181400,782345040,9170,9170,9170,9170,0
20230626,181300,782345040,9170,9170,9170,9170,0
20230626,181200,782345040,9170,9170,9170,9170,0
20230626,181100,782345040,9170,9170,9170,9170,0
20230626,181000,782345040,9170,9170,9170,9170,0
20230626,180900,782345040,9170,9170,9170,9170,0
20230626,180800,782345040,9170,9170,9170,9170,0
20230626,180700,782345040,9170,9170,9170,9170,0
20230626,180600,782345040,9170,9170,9170,9170,0
20230626,180500,782345040,9170,9170,9170,9170,0
20230626,180400,782345040,9170,9170,9170,9170,0
20230626,180300,782345040,9170,9170,9170,9170,0
20230626,180200,782345040,9170,9170,9170,9170,0
20230626,180100,782345040,9170,9170,9170,9170,0
20230626,180000,782345040,9170,9170,9170,9170,0
20230626,175900,782345040,9170,9170,9170,9170,0
20230626,175800,782345040,9170,9170,9170,9170,0
20230626,175700,782345040,9170,9170,9170,9170,0
20230626,175600,782345040,9170,9170,9170,9170,0
20230626,175500,782345040,9170,9170,9170,9170,425
20230626,175400,782345040,9170,9170,9170,9170,0
20230626,175300,782345040,9170,9170,9170,9170,0
20230626,175200,782345040,9170,9170,9170,9170,0
20230626,175100,782345040,9170,9170,9170,9170,0
20230626,175000,782345040,9170,9170,9170,9170,0
20230626,174900,782345040,9170,9170,9170,9170,0
20230626,174800,782345040,9170,9170,9170,9170,0
20230626,174700,782345040,9170,9170,9170,9170,0
20230626,174600,782345040,9170,9170,9170,9170,0
20230626,174500,782345040,9170,9170,9170,9170,0
20230626,174400,782345040,9170,9170,9170,9170,0
20230626,174300,782345040,9170,9170,9170,9170,0
20230626,174200,782345040,9170,9170,9170,9170,0
20230626,174100,782345040,9170,9170,9170,9170,0
20230626,174000,782345040,9170,9170,9170,9170,0
20230626,173900,782345040,9170,9170,9170,9170,0
20230626,173800,782345040,9170,9170,9170,9170,0
20230626,173700,782345040,9170,9170,9170,9170,0
20230626,173600,782345040,9170,9170,9170,9170,0
20230626,173500,782345040,9170,9170,9170,9170,0
20230626,173400,782345040,9170,9170,9170,9170,0
20230626,173300,782345040,9170,9170,9170,9170,0
20230626,173200,782345040,9170,9170,9170,9170,0
20230626,173100,782345040,9170,9170,9170,9170,0
20230626,173000,782345040,9170,9170,9170,9170,0
20230626,172900,782345040,9170,9170,9170,9170,0
20230626,172800,782345040,9170,9170,9170,9170,0
20230626,172700,782345040,9170,9170,9170,9170,0
20230626,172600,782345040,9170,9170,9170,9170,0
20230626,172500,782345040,9170,9170,9170,9170,425
20230626,172400,782345040,9170,9170,9170,9170,0
20230626,172300,782345040,9170,9170,9170,9170,0
20230626,172200,782345040,9170,9170,9170,9170,0
20230626,172100,782345040,9170,9170,9170,9170,0
20230626,172000,782345040,9170,9170,9170,9170,0
20230626,171900,782345040,9170,9170,9170,9170,0
20230626,171800,782345040,9170,9170,9170,9170,0
20230626,171700,782345040,9170,9170,9170,9170,0
20230626,171600,782345040,9170,9170,9170,9170,0
20230626,171500,782345040,9170,9170,9170,9170,0
20230626,171400,782345040,9170,9170,9170,9170,0
20230626,171300,782345040,9170,9170,9170,9170,0
20230626,171200,782345040,9170,9170,9170,9170,0
20230626,171100,782345040,9170,9170,9170,9170,0
20230626,171000,782345040,9170,9170,9170,9170,0
20230626,170900,782345040,9170,9170,9170,9170,0
20230626,170800,782345040,9170,9170,9170,9170,0
20230626,170700,782345040,9170,9170,9170,9170,0
20230626,170600,782345040,9170,9170,9170,9170,0
20230626,170500,782345040,9170,9170,9170,9170,0
20230626,170400,782345040,9170,9170,9170,9170,0
20230626,170300,782345040,9170,9170,9170,9170,0
20230626,170200,782345040,9170,9170,9170,9170,0
20230626,170100,782345040,9170,9170,9170,9170,0
20230626,170000,782345040,9170,9170,9170,9170,0
20230626,165900,782345040,9170,9170,9170,9170,0
20230626,165800,782345040,9170,9170,9170,9170,0
20230626,165700,782345040,9170,9170,9170,9170,0
20230626,165600,782345040,9170,9170,9170,9170,0
20230626,165500,782345040,9170,9170,9170,9170,425
20230626,165400,782345040,9170,9170,9170,9170,0
20230626,165300,782345040,9170,9170,9170,9170,0
20230626,165200,782345040,9170,9170,9170,9170,0
20230626,165100,782345040,9170,9170,9170,9170,0
20230626,165000,782345040,9170,9170,9170,9170,0
20230626,164900,782345040,9170,9170,9170,9170,0
20230626,164800,782345040,9170,9170,9170,9170,0
20230626,164700,782345040,9170,9170,9170,9170,0
20230626,164600,782345040,9170,9170,9170,9170,0
20230626,164500,782345040,9170,9170,9170,9170,0
20230626,164400,782345040,9170,9170,9170,9170,0
20230626,164300,782345040,9170,9170,9170,9170,0
20230626,164200,782345040,9170,9170,9170,9170,0
20230626,164100,782345040,9170,9170,9170,9170,0
20230626,164000,782345040,9170,9170,9170,9170,0
20230626,163900,782345040,9170,9170,9170,9170,0
20230626,163800,782345040,9170,9170,9170,9170,0
20230626,163700,782345040,9170,9170,9170,9170,0
20230626,163600,782345040,9170,9170,9170,9170,0
20230626,163500,782345040,9170,9170,9170,9170,0
20230626,163400,782345040,9170,9170,9170,9170,0
20230626,163300,782345040,9170,9170,9170,9170,0
20230626,163200,782345040,9170,9170,9170,9170,0
20230626,163100,782345040,9170,9170,9170,9170,0
20230626,163000,782345040,9170,9170,9170,9170,0
20230626,162900,782345040,9170,9170,9170,9170,0
20230626,162800,782345040,9170,9170,9170,9170,0
20230626,162700,782345040,9170,9170,9170,9170,0
20230626,162600,782345040,9170,9170,9170,9170,0
20230626,162500,782345040,9170,9170,9170,9170,425
20230626,162400,782345040,9170,9170,9170,9170,0
20230626,162300,782345040,9170,9170,9170,9170,0
20230626,162200,782345040,9170,9170,9170,9170,0
20230626,162100,782345040,9170,9170,9170,9170,0
20230626,162000,782345040,9170,9170,9170,9170,0
20230626,161900,782345040,9170,9170,9170,9170,0
20230626,161800,782345040,9170,9170,9170,9170,0
20230626,161700,782345040,9170,9170,9170,9170,0
20230626,161600,782345040,9170,9170,9170,9170,0
20230626,161500,782345040,9170,9170,9170,9170,0
20230626,161400,782345040,9170,9170,9170,9170,0
20230626,161300,782345040,9170,9170,9170,9170,0
20230626,161200,782345040,9170,9170,9170,9170,0
20230626,161100,782345040,9170,9170,9170,9170,0
20230626,161000,782345040,9170,9170,9170,9170,0
20230626,160900,782345040,9170,9170,9170,9170,0
20230626,160800,782345040,9170,9170,9170,9170,0
20230626,160700,782345040,9170,9170,9170,9170,0
20230626,160600,782345040,9170,9170,9170,9170,0
20230626,160500,782345040,9170,9170,9170,9170,0
20230626,160400,782345040,9170,9170,9170,9170,0
20230626,160300,782345040,9170,9170,9170,9170,0
20230626,160200,782345040,9170,9170,9170,9170,0
20230626,160100,782345040,9170,9170,9170,9170,0
20230626,160000,782345040,9170,9170,9170,9170,0
20230626,155900,782345040,9170,9170,9170,9170,0
20230626,155800,782345040,9170,9170,9170,9170,0
20230626,155700,782345040,9170,9170,9170,9170,0
20230626,155600,782345040,9170,9170,9170,9170,0
20230626,155500,782345040,9170,9170,9170,9170,425
20230626,155400,782345040,9170,9170,9170,9170,0
20230626,155300,782345040,9170,9170,9170,9170,0
20230626,155200,782345040,9170,9170,9170,9170,0
20230626,155100,782345040,9170,9170,9170,9170,0
20230626,155000,782345040,9170,9170,9170,9170,0
20230626,154900,782345040,9170,9170,9170,9170,0
20230626,154800,782345040,9170,9170,9170,9170,0
20230626,154700,782345040,9170,9170,9170,9170,0
20230626,154600,782345040,9170,9170,9170,9170,0
20230626,154500,782345040,9170,9170,9170,9170,0
20230626,154400,782345040,9170,9170,9170,9170,0
20230626,154300,782345040,9170,9170,9170,9170,0
20230626,154200,782345040,9170,9170,9170,9170,0
20230626,154100,782345040,9170,9170,9170,9170,0
20230626,154000,782345040,9170,9170,9170,9170,0
20230626,153900,782345040,9170,9170,9170,9170,0
20230626,153800,782345040,9170,9170,9170,9170,0
20230626,153700,782345040,9170,9170,9170,9170,0
20230626,153600,782345040,9170,9170,9170,9170,0
20230626,153500,782345040,9170,9170,9170,9170,0
20230626,153400,782345040,9170,9170,9170,9170,0
20230626,153300,782345040,9170,9170,9170,9170,0
20230626,153200,782345040,9170,9170,9170,9170,0
20230626,153100,782345040,9170,9170,9170,9170,0
20230626,153000,782345040,9170,9170,9170,9170,425
20230626,152900,778447790,9170,9170,9170,9170,0
20230626,152800,778447790,9170,9170,9170,9170,0
20230626,152700,778447790,9170,9170,9170,9170,0
20230626,152600,778447790,9170,9170,9170,9170,0
20230626,152500,778447790,9170,9170,9170,9170,0
20230626,152400,778447790,9170,9170,9170,9170,0
20230626,152300,778447790,9170,9170,9170,9170,0
20230626,152200,778447790,9170,9170,9170,9170,0
20230626,152100,778447790,9170,9170,9170,9170,0
20230626,152000,778447790,9170,9170,9170,9170,0
20230626,151900,778447790,9170,9230,9230,9170,17
20230626,151800,778291660,9170,9190,9230,9170,531
20230626,151700,773418450,9230,9190,9230,9170,423
20230626,151600,769536780,9230,9220,9230,9190,1439
20230626,151500,756311870,9230,9230,9230,9230,1
20230626,151400,756302640,9230,9220,9230,9220,3
20230626,151300,756274970,9230,9220,9230,9220,83
20230626,151200,755509600,9220,9200,9220,9200,96
20230626,151100,754626380,9200,9210,9210,9200,481
20230626,151000,750200920,9220,9220,9220,9220,48
20230626,150900,749758360,9220,9210,9220,9210,3
20230626,150800,749730720,9210,9210,9210,9210,46
20230626,150700,749307060,9220,9220,9220,9220,1
20230626,150600,749297840,9220,9220,9220,9200,1364
20230626,150500,736736800,9230,9230,9230,9230,2
20230626,150400,736718340,9230,9230,9230,9230,11
20230626,150300,736616810,9240,9240,9240,9240,0
20230626,150200,736616810,9240,9240,9240,9240,3
20230626,150100,736589090,9240,9240,9240,9240,0
20230626,150000,736589090,9240,9240,9240,9240,0
20230626,145900,736589090,9240,9240,9240,9240,0
20230626,145800,736589090,9240,9240,9240,9240,0
20230626,145700,736589090,9240,9240,9240,9240,0
20230626,145600,736589090,9240,9240,9240,9240,1
20230626,145500,736579850,9230,9230,9230,9230,450
20230626,145400,732426350,9250,9240,9250,9240,56
20230626,145300,731908900,9250,9250,9250,9250,0
20230626,145200,731908900,9250,9250,9250,9250,0
20230626,145100,731908900,9250,9230,9250,9230,13
20230626,145000,731788860,9250,9230,9250,9230,152
20230626,144900,730383060,9250,9240,9250,9230,348
20230626,144800,727168900,9240,9240,9250,9230,42
20230626,144700,726780790,9240,9240,9250,9240,28
20230626,144600,726522060,9250,9230,9250,9230,67
20230626,144500,725903630,9250,9230,9250,9230,242
20230626,144400,723667130,9250,9250,9250,9250,0
20230626,144300,723667130,9250,9250,9250,9250,0
20230626,144200,723667130,9250,9250,9250,9250,0
20230626,144100,723667130,9250,9250,9250,9250,0
20230626,144000,723667130,9250,9250,9250,9250,0
20230626,143900,723667130,9250,9250,9250,9250,0
20230626,143800,723667130,9250,9250,9250,9250,0
20230626,143700,723667130,9250,9250,9250,9250,0
20230626,143600,723667130,9250,9250,9250,9250,0
20230626,143500,723667130,9250,9250,9250,9250,0
20230626,143400,723667130,9250,9250,9250,9250,1
20230626,143300,723657880,9250,9240,9250,9240,228
20230626,143200,721548920,9250,9250,9250,9250,0
20230626,143100,721548920,9250,9250,9250,9250,0
20230626,143000,721548920,9250,9220,9250,9220,112
20230626,142900,720516200,9250,9250,9250,9250,0
20230626,142800,720516200,9250,9250,9250,9250,0
20230626,142700,720516200,9250,9250,9250,9250,0
20230626,142600,720516200,9250,9250,9250,9250,0
20230626,142500,720516200,9250,9250,9250,9250,0
20230626,142400,720516200,9250,9250,9250,9250,1
20230626,142300,720506950,9250,9260,9260,9220,354
20230626,142200,717242240,9270,9270,9270,9270,1
20230626,142100,717232970,9270,9270,9270,9270,0
20230626,142000,717232970,9270,9270,9270,9270,0
20230626,141900,717232970,9270,9200,9270,9200,300
20230626,141800,714472780,9200,9200,9200,9200,100
20230626,141700,713552780,9250,9250,9250,9210,166
20230626,141600,712023800,9250,9250,9250,9250,0
20230626,141500,712023800,9250,9250,9250,9250,0
20230626,141400,712023800,9250,9250,9250,9250,1
20230626,141300,712014550,9250,9210,9250,9200,501
20230626,141200,707405100,9250,9250,9250,9250,0
20230626,141100,707405100,9250,9200,9250,9190,206
20230626,141000,705511530,9250,9200,9250,9200,403
20230626,140900,701803780,9260,9260,9260,9260,0
20230626,140800,701803780,9260,9260,9260,9260,100
20230626,140700,700877780,9260,9260,9260,9260,0
20230626,140600,700877780,9260,9260,9260,9260,0
20230626,140500,700877780,9260,9260,9260,9260,0
20230626,140400,700877780,9260,9260,9260,9260,0
20230626,140300,700877780,9260,9260,9260,9260,0
20230626,140200,700877780,9260,9210,9260,9210,11
20230626,140100,700776380,9210,9210,9210,9210,7
20230626,140000,700711910,9260,9250,9260,9250,102
20230626,135900,699768300,9250,9250,9250,9250,27
20230626,135800,699518550,9250,9250,9250,9250,0
20230626,135700,699518550,9250,9240,9250,9240,6
20230626,135600,699463090,9250,9240,9250,9240,14
20230626,135500,699333720,9250,9190,9250,9180,335
20230626,135400,696256350,9250,9250,9250,9250,36
20230626,135300,695923350,9250,9240,9250,9240,135
20230626,135200,694675940,9240,9220,9240,9220,76
20230626,135100,693974910,9220,9190,9220,9190,1097
20230626,135000,683868430,9180,9190,9190,9180,6
20230626,134900,683813320,9180,9180,9180,9180,444
20230626,134800,679737400,9180,9170,9180,9170,8
20230626,134700,679664030,9180,9180,9180,9180,0
20230626,134600,679664030,9180,9180,9180,9180,0
20230626,134500,679664030,9180,9160,9180,9160,250
20230626,134400,677372370,9160,9160,9160,9160,10
20230626,134300,677280770,9160,9160,9160,9160,0
20230626,134200,677280770,9160,9160,9160,9160,0
20230626,134100,677280770,9160,9160,9160,9160,1
20230626,134000,677271610,9140,9140,9140,9140,4
20230626,133900,677235050,9140,9140,9140,9140,0
20230626,133800,677235050,9140,9130,9140,9130,10
20230626,133700,677143740,9140,9140,9140,9130,11
20230626,133600,677043290,9130,9130,9140,9130,231
20230626,133500,674934220,9140,9140,9140,9140,14
20230626,133400,674806260,9150,9180,9180,9150,13
20230626,133300,674687280,9160,9160,9160,9160,2
20230626,133200,674668960,9170,9170,9170,9170,1
20230626,133100,674659790,9160,9160,9160,9160,0
20230626,133000,674659790,9160,9160,9160,9160,4
20230626,132900,674623150,9170,9170,9170,9170,0
20230626,132800,674623150,9170,9170,9170,9170,0
20230626,132700,674623150,9170,9170,9170,9170,0
20230626,132600,674623150,9170,9170,9170,9170,7
20230626,132500,674558960,9180,9180,9180,9180,1
20230626,132400,674549780,9170,9170,9170,9170,4
20230626,132300,674513100,9180,9180,9180,9180,0
20230626,132200,674513100,9180,9180,9180,9180,10
20230626,132100,674421300,9180,9180,9180,9180,0
20230626,132000,674421300,9180,9180,9180,9180,0
20230626,131900,674421300,9180,9180,9180,9160,11
20230626,131800,674320490,9190,9180,9190,9180,163
20230626,131700,672824140,9180,9180,9180,9180,0
20230626,131600,672824140,9180,9180,9180,9180,1
20230626,131500,672814960,9180,9180,9180,9180,21
20230626,131400,672622180,9180,9180,9180,9180,0
20230626,131300,672622180,9180,9180,9180,9180,9
20230626,131200,672539560,9190,9190,9190,9190,0
20230626,131100,672539560,9190,9190,9190,9190,0
20230626,131000,672539560,9190,9190,9190,9190,0
20230626,130900,672539560,9190,9190,9190,9190,0
20230626,130800,672539560,9190,9190,9190,9190,0
20230626,130700,672539560,9190,9190,9190,9190,0
20230626,130600,672539560,9190,9170,9190,9170,11
20230626,130500,672438670,9190,9190,9190,9190,0
20230626,130400,672438670,9190,9190,9190,9190,1
20230626,130300,672429480,9190,9190,9190,9190,1
20230626,130200,672420290,9190,9190,9190,9190,0
20230626,130100,672420290,9190,9190,9190,9190,0
20230626,130000,672420290,9190,9190,9190,9190,1
20230626,125900,672411100,9190,9190,9190,9190,0
20230626,125800,672411100,9190,9190,9190,9190,3
20230626,125700,672383530,9190,9190,9190,9190,2
20230626,125600,672365150,9190,9190,9190,9190,0
20230626,125500,672365150,9190,9190,9190,9190,0
20230626,125400,672365150,9190,9190,9190,9190,0
20230626,125300,672365150,9190,9190,9190,9190,0
20230626,125200,672365150,9190,9190,9190,9190,0
20230626,125100,672365150,9190,9150,9190,9150,3
20230626,125000,672337630,9190,9190,9190,9190,0
20230626,124900,672337630,9190,9190,9190,9190,0
20230626,124800,672337630,9190,9190,9190,9190,0
20230626,124700,672337630,9190,9190,9190,9190,0
20230626,124600,672337630,9190,9190,9190,9190,0
20230626,124500,672337630,9190,9180,9190,9180,31
20230626,124400,672053040,9180,9180,9180,9180,0
20230626,124300,672053040,9180,9180,9180,9180,78
20230626,124200,671337000,9190,9190,9190,9190,0
20230626,124100,671337000,9190,9160,9190,9160,4
20230626,124000,671300300,9150,9150,9150,9120,31
20230626,123900,671016770,9190,9190,9190,9190,1
20230626,123800,671007580,9150,9150,9150,9150,0
20230626,123700,671007580,9150,9150,9150,9150,0
20230626,123600,671007580,9150,9190,9190,9150,15
20230626,123500,670870130,9190,9190,9190,9190,1
20230626,123400,670860940,9100,9100,9100,9100,0
20230626,123300,670860940,9100,9100,9100,9100,0
20230626,123200,670860940,9100,9160,9160,9060,1420
20230626,123100,657931800,9200,9200,9200,9200,0
20230626,123000,657931800,9200,9200,9200,9200,0
20230626,122900,657931800,9200,9200,9200,9200,5
20230626,122800,657885800,9200,9200,9200,9200,65
20230626,122700,657287800,9200,9200,9200,9200,205
20230626,122600,655401800,9200,9170,9200,9150,544
20230626,122500,650423860,9170,9190,9190,9170,23
20230626,122400,650212840,9200,9200,9200,9200,1
20230626,122300,650203640,9190,9200,9200,9190,249
20230626,122200,647912850,9200,9210,9210,9200,495
20230626,122100,643357810,9260,9260,9260,9260,0
20230626,122000,643357810,9260,9260,9260,9260,0
20230626,121900,643357810,9260,9260,9260,9260,0
20230626,121800,643357810,9260,9260,9260,9260,0
20230626,121700,643357810,9260,9260,9260,9260,0
20230626,121600,643357810,9260,9260,9260,9260,0
20230626,121500,643357810,9260,9230,9260,9210,162
20230626,121400,641864470,9270,9270,9270,9270,0
20230626,121300,641864470,9270,9270,9270,9270,507
20230626,121200,637164580,9280,9280,9280,9280,10
20230626,121100,637071780,9280,9270,9280,9270,5
20230626,121000,637025410,9280,9270,9280,9270,37
20230626,120900,636682380,9260,9260,9260,9260,59
20230626,120800,636136040,9270,9270,9270,9270,100
20230626,120700,635209040,9270,9270,9270,9270,3
20230626,120600,635181230,9270,9270,9270,9270,0
20230626,120500,635181230,9270,9270,9270,9270,0
20230626,120400,635181230,9270,9270,9270,9270,0
20230626,120300,635181230,9270,9270,9270,9270,0
20230626,120200,635181230,9270,9270,9270,9270,0
20230626,120100,635181230,9270,9270,9270,9270,0
20230626,120000,635181230,9270,9270,9270,9270,1
20230626,115900,635171960,9280,9280,9280,9280,0
20230626,115800,635171960,9280,9280,9280,9280,0
20230626,115700,635171960,9280,9280,9280,9280,0
20230626,115600,635171960,9280,9280,9280,9280,0
20230626,115500,635171960,9280,9280,9280,9280,0
20230626,115400,635171960,9280,9280,9280,9280,0
20230626,115300,635171960,9280,9280,9280,9280,0
20230626,115200,635171960,9280,9280,9280,9280,0
20230626,115100,635171960,9280,9280,9280,9280,0
20230626,115000,635171960,9280,9280,9280,9280,0
20230626,114900,635171960,9280,9280,9280,9280,0
20230626,114800,635171960,9280,9280,9280,9280,0
20230626,114700,635171960,9280,9280,9280,9280,0
20230626,114600,635171960,9280,9280,9280,9280,0
20230626,114500,635171960,9280,9280,9280,9280,0
20230626,114400,635171960,9280,9280,9280,9280,0
20230626,114300,635171960,9280,9280,9280,9280,0
20230626,114200,635171960,9280,9240,9280,9230,51
20230626,114100,634701030,9290,9290,9290,9290,0
20230626,114000,634701030,9290,9280,9290,9240,304
20230626,113900,631888060,9290,9290,9290,9290,1
20230626,113800,631878770,9290,9290,9290,9290,20
20230626,113700,631692970,9300,9290,9300,9290,2
20230626,113600,631674380,9310,9310,9310,9310,0
20230626,113500,631674380,9310,9310,9310,9310,0
20230626,113400,631674380,9310,9310,9310,9310,0
20230626,113300,631674380,9310,9310,9310,9310,0
20230626,113200,631674380,9310,9310,9310,9310,1
20230626,113100,631665070,9290,9290,9340,9290,442
20230626,113000,627558840,9350,9350,9350,9350,0
20230626,112900,627558840,9350,9350,9350,9350,0
20230626,112800,627558840,9350,9350,9350,9350,0
20230626,112700,627558840,9350,9350,9350,9350,0
20230626,112600,627558840,9350,9350,9350,9350,0
20230626,112500,627558840,9350,9350,9350,9350,0
20230626,112400,627558840,9350,9330,9350,9290,591
20230626,112300,622063310,9350,9350,9350,9350,0
20230626,112200,622063310,9350,9350,9350,9320,15
20230626,112100,621923450,9330,9360,9360,9330,327
20230626,112000,618872460,9390,9390,9390,9390,0
20230626,111900,618872460,9390,9390,9390,9390,0
20230626,111800,618872460,9390,9390,9390,9390,0
20230626,111700,618872460,9390,9320,9390,9320,147
20230626,111600,617502350,9330,9370,9390,9330,531
20230626,111500,612539110,9390,9390,9390,9370,201
20230626,111400,610654370,9400,9400,9400,9400,3
20230626,111300,610626170,9420,9420,9420,9420,0
20230626,111200,610626170,9420,9420,9420,9420,0
20230626,111100,610626170,9420,9420,9420,9420,0
20230626,111000,610626170,9420,9410,9420,9410,10
20230626,110900,610532060,9410,9430,9430,9410,106
20230626,110800,609534490,9470,9470,9470,9470,0
20230626,110700,609534490,9470,9470,9470,9470,0
20230626,110600,609534490,9470,9470,9470,9470,0
20230626,110500,609534490,9470,9470,9470,9470,0
20230626,110400,609534490,9470,9460,9480,9390,403
20230626,110300,605745510,9460,9450,9460,9440,944
20230626,110200,596826200,9450,9430,9450,9430,2157
20230626,110100,576443900,9440,9450,9450,9430,513
20230626,110000,571603550,9450,9430,9450,9430,1363
20230626,105900,558724480,9430,9430,9430,9430,1
20230626,105800,558715050,9430,9420,9430,9420,498
20230626,105700,554021870,9420,9420,9430,9420,73
20230626,105600,553334200,9420,9420,9420,9420,0
20230626,105500,553334200,9420,9400,9420,9380,224
20230626,105400,551232000,9410,9440,9450,9410,273
20230626,105300,548654580,9440,9440,9440,9440,155
20230626,105200,547191380,9450,9440,9450,9440,37
20230626,105100,546842090,9440,9440,9440,9440,100
20230626,105000,545898090,9440,9400,9440,9400,2
20230626,104900,545879250,9450,9450,9450,9450,1
20230626,104800,545869800,9440,9420,9450,9420,799
20230626,104700,538327440,9380,9400,9420,9380,1852
20230626,104600,520925780,9400,9370,9400,9370,838
20230626,104500,513069060,9370,9370,9370,9370,0
20230626,104400,513069060,9370,9370,9370,9370,1
20230626,104300,513059690,9380,9380,9380,9380,46
20230626,104200,512628210,9380,9370,9380,9370,177
20230626,104100,510968310,9330,9360,9370,9330,1223
20230626,104000,499530700,9360,9360,9360,9360,0
20230626,103900,499530700,9360,9360,9360,9360,1
20230626,103800,499521340,9360,9360,9360,9360,142
20230626,103700,498192220,9360,9360,9360,9360,550
20230626,103600,493044220,9360,9360,9360,9360,0
20230626,103500,493044220,9360,9360,9360,9360,300
20230626,103400,490236220,9370,9370,9370,9370,0
20230626,103300,490236220,9370,9370,9370,9370,0
20230626,103200,490236220,9370,9350,9370,9350,2000
20230626,103100,471532130,9350,9350,9350,9350,780
20230626,103000,464239130,9350,9350,9350,9350,360
20230626,102900,460873130,9350,9350,9350,9350,0
20230626,102800,460873130,9350,9350,9350,9350,7
20230626,102700,460807680,9350,9350,9350,9350,0
20230626,102600,460807680,9350,9350,9350,9350,0
20230626,102500,460807680,9350,9350,9350,9350,0
20230626,102400,460807680,9350,9350,9350,9350,0
20230626,102300,460807680,9350,9350,9350,9350,0
20230626,102200,460807680,9350,9350,9350,9350,10
20230626,102100,460714180,9360,9340,9360,9340,107
20230626,102000,459714370,9340,9330,9340,9330,67
20230626,101900,459089220,9320,9300,9320,9260,113
20230626,101800,458038360,9340,9340,9340,9340,0
20230626,101700,458038360,9340,9320,9340,9310,48
20230626,101600,457591410,9360,9360,9360,9360,0
20230626,101500,457591410,9360,9360,9360,9360,0
20230626,101400,457591410,9360,9340,9360,9340,153
20230626,101300,456160390,9380,9390,9390,9360,26
20230626,101200,455916740,9390,9340,9400,9340,2367
20230626,101100,433786430,9340,9270,9340,9270,3720
20230626,101000,399192550,9270,9250,9270,9240,592
20230626,100900,393715500,9270,9270,9270,9250,141
20230626,100800,392410430,9270,9230,9270,9230,2038
20230626,100700,373552380,9230,9230,9230,9230,1001
20230626,100600,364313150,9230,9210,9230,9210,635
20230626,100500,358461710,9230,9230,9230,9230,0
20230626,100400,358461710,9230,9220,9230,9220,602
20230626,100300,352911250,9240,9240,9240,9240,0
20230626,100200,352911250,9240,9240,9240,9240,1
20230626,100100,352902010,9230,9210,9230,9210,227
20230626,100000,350807980,9210,9210,9210,9210,2
20230626,095900,350789560,9210,9210,9210,9210,0
20230626,095800,350789560,9210,9210,9210,9210,40
20230626,095700,350421160,9210,9210,9210,9210,1
20230626,095600,350411950,9210,9200,9210,9200,51
20230626,095500,349942740,9190,9190,9190,9190,83
20230626,095400,349179970,9190,9190,9190,9190,8
20230626,095300,349106450,9190,9180,9190,9140,110
20230626,095200,348095810,9180,9180,9180,9180,1
20230626,095100,348086630,9140,9180,9180,9140,70
20230626,095000,347446430,9180,9180,9180,9180,0
20230626,094900,347446430,9180,9180,9180,9180,15
20230626,094800,347308730,9190,9190,9190,9190,0
20230626,094700,347308730,9190,9190,9190,9190,0
20230626,094600,347308730,9190,9140,9190,9140,9
20230626,094500,347226420,9190,9190,9190,9190,0
20230626,094400,347226420,9190,9190,9190,9190,0
20230626,094300,347226420,9190,9180,9190,9180,322
20230626,094200,344270450,9190,9190,9190,9170,157
20230626,094100,342829370,9190,9190,9190,9150,1124
20230626,094000,332502730,9190,9190,9190,9190,1
20230626,093900,332493540,9150,9200,9230,9150,391
20230626,093800,328909350,9240,9240,9240,9240,1
20230626,093700,328900110,9260,9260,9260,9260,0
20230626,093600,328900110,9260,9260,9260,9260,30
20230626,093500,328622310,9260,9240,9260,9240,997
20230626,093400,319402950,9240,9200,9240,9200,1553
20230626,093300,305106250,9200,9180,9200,9180,768
20230626,093200,298047610,9180,9190,9190,9160,502
20230626,093100,293449240,9180,9180,9180,9180,500
20230626,093000,288859240,9200,9200,9200,9140,24
20230626,092900,288638500,9200,9170,9200,9170,119
20230626,092800,287543910,9170,9160,9170,9160,2
20230626,092700,287525580,9130,9130,9130,9130,16
20230626,092600,287379500,9130,9170,9170,9130,96
20230626,092500,286500580,9170,9150,9170,9150,53
20230626,092400,286015590,9190,9190,9190,9190,0
20230626,092300,286015590,9190,9130,9190,9130,542
20230626,092200,281061740,9200,9200,9200,9190,202
20230626,092100,279205340,9190,9110,9190,9110,126
20230626,092000,278057010,9110,9100,9110,9100,198
20230626,091900,276253450,9100,9040,9100,9040,232
20230626,091800,274146060,9040,9100,9100,9040,11
20230626,091700,274046560,9070,9070,9070,9070,364
20230626,091600,270745080,9070,9070,9070,9070,4
20230626,091500,270708800,9070,9050,9070,9030,152
20230626,091400,269332140,9060,9060,9060,9060,0
20230626,091300,269332140,9060,9050,9060,9050,451
20230626,091200,265250580,9050,9010,9050,9010,41
20230626,091100,264880730,9050,9050,9050,9010,1511
20230626,091000,251257800,9050,9050,9050,9050,1
20230626,090900,251248750,9020,9050,9090,9010,2205
20230626,090800,231339250,9030,9110,9120,9030,513
20230626,090700,226700520,9100,9110,9110,9040,3682
20230626,090600,193314690,9120,9230,9230,9120,1259
20230626,090500,181808200,9230,9250,9250,9190,347
20230626,090400,178618070,9250,9200,9250,9200,16
20230626,090300,178470820,9220,9300,9300,9220,1003
20230626,090200,169202340,9300,9330,9330,9300,1646
20230626,090100,153887940,9330,9220,9330,9160,3899
20230626,090000,117801770,9130,9160,9240,9130,12860