KissMeData/084010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194000,893458060,13690,13690,13690,13690,2133
20230626,193900,893458060,13690,13690,13690,13690,0
20230626,193800,893458060,13690,13690,13690,13690,0
20230626,193700,893458060,13690,13690,13690,13690,0
20230626,193600,893458060,13690,13690,13690,13690,0
20230626,193500,893458060,13690,13690,13690,13690,0
20230626,193400,893458060,13690,13690,13690,13690,0
20230626,193300,893458060,13690,13690,13690,13690,0
20230626,193200,893458060,13690,13690,13690,13690,0
20230626,193100,893458060,13690,13690,13690,13690,0
20230626,193000,893458060,13690,13690,13690,13690,0
20230626,192900,893458060,13690,13690,13690,13690,0
20230626,192800,893458060,13690,13690,13690,13690,0
20230626,192700,893458060,13690,13690,13690,13690,0
20230626,192600,893458060,13690,13690,13690,13690,0
20230626,192500,893458060,13690,13690,13690,13690,0
20230626,192400,893458060,13690,13690,13690,13690,0
20230626,192300,893458060,13690,13690,13690,13690,0
20230626,192200,893458060,13690,13690,13690,13690,0
20230626,192100,893458060,13690,13690,13690,13690,0
20230626,192000,893458060,13690,13690,13690,13690,0
20230626,191900,893458060,13690,13690,13690,13690,0
20230626,191800,893458060,13690,13690,13690,13690,0
20230626,191700,893458060,13690,13690,13690,13690,0
20230626,191600,893458060,13690,13690,13690,13690,0
20230626,191500,893458060,13690,13690,13690,13690,0
20230626,191400,893458060,13690,13690,13690,13690,0
20230626,191300,893458060,13690,13690,13690,13690,0
20230626,191200,893458060,13690,13690,13690,13690,0
20230626,191100,893458060,13690,13690,13690,13690,0
20230626,191000,893458060,13690,13690,13690,13690,2133
20230626,190900,893458060,13690,13690,13690,13690,0
20230626,190800,893458060,13690,13690,13690,13690,0
20230626,190700,893458060,13690,13690,13690,13690,0
20230626,190600,893458060,13690,13690,13690,13690,0
20230626,190500,893458060,13690,13690,13690,13690,0
20230626,190400,893458060,13690,13690,13690,13690,0
20230626,190300,893458060,13690,13690,13690,13690,0
20230626,190200,893458060,13690,13690,13690,13690,0
20230626,190100,893458060,13690,13690,13690,13690,0
20230626,190000,893458060,13690,13690,13690,13690,0
20230626,185900,893458060,13690,13690,13690,13690,0
20230626,185800,893458060,13690,13690,13690,13690,0
20230626,185700,893458060,13690,13690,13690,13690,0
20230626,185600,893458060,13690,13690,13690,13690,0
20230626,185500,893458060,13690,13690,13690,13690,0
20230626,185400,893458060,13690,13690,13690,13690,0
20230626,185300,893458060,13690,13690,13690,13690,0
20230626,185200,893458060,13690,13690,13690,13690,0
20230626,185100,893458060,13690,13690,13690,13690,0
20230626,185000,893458060,13690,13690,13690,13690,0
20230626,184900,893458060,13690,13690,13690,13690,0
20230626,184800,893458060,13690,13690,13690,13690,0
20230626,184700,893458060,13690,13690,13690,13690,0
20230626,184600,893458060,13690,13690,13690,13690,0
20230626,184500,893458060,13690,13690,13690,13690,0
20230626,184400,893458060,13690,13690,13690,13690,0
20230626,184300,893458060,13690,13690,13690,13690,0
20230626,184200,893458060,13690,13690,13690,13690,0
20230626,184100,893458060,13690,13690,13690,13690,0
20230626,184000,893458060,13690,13690,13690,13690,2133
20230626,183900,893458060,13690,13690,13690,13690,0
20230626,183800,893458060,13690,13690,13690,13690,0
20230626,183700,893458060,13690,13690,13690,13690,0
20230626,183600,893458060,13690,13690,13690,13690,0
20230626,183500,893458060,13690,13690,13690,13690,0
20230626,183400,893458060,13690,13690,13690,13690,0
20230626,183300,893458060,13690,13690,13690,13690,0
20230626,183200,893458060,13690,13690,13690,13690,0
20230626,183100,893458060,13690,13690,13690,13690,0
20230626,183000,893458060,13690,13690,13690,13690,0
20230626,182900,893458060,13690,13690,13690,13690,0
20230626,182800,893458060,13690,13690,13690,13690,0
20230626,182700,893458060,13690,13690,13690,13690,0
20230626,182600,893458060,13690,13690,13690,13690,0
20230626,182500,893458060,13690,13690,13690,13690,0
20230626,182400,893458060,13690,13690,13690,13690,0
20230626,182300,893458060,13690,13690,13690,13690,0
20230626,182200,893458060,13690,13690,13690,13690,0
20230626,182100,893458060,13690,13690,13690,13690,0
20230626,182000,893458060,13690,13690,13690,13690,0
20230626,181900,893458060,13690,13690,13690,13690,0
20230626,181800,893458060,13690,13690,13690,13690,0
20230626,181700,893458060,13690,13690,13690,13690,0
20230626,181600,893458060,13690,13690,13690,13690,0
20230626,181500,893458060,13690,13690,13690,13690,0
20230626,181400,893458060,13690,13690,13690,13690,0
20230626,181300,893458060,13690,13690,13690,13690,0
20230626,181200,893458060,13690,13690,13690,13690,0
20230626,181100,893458060,13690,13690,13690,13690,0
20230626,181000,893458060,13690,13690,13690,13690,2133
20230626,180900,893458060,13690,13690,13690,13690,0
20230626,180800,893458060,13690,13690,13690,13690,0
20230626,180700,893458060,13690,13690,13690,13690,0
20230626,180600,893458060,13690,13690,13690,13690,0
20230626,180500,893458060,13690,13690,13690,13690,0
20230626,180400,893458060,13690,13690,13690,13690,0
20230626,180300,893458060,13690,13690,13690,13690,0
20230626,180200,893458060,13690,13690,13690,13690,0
20230626,180100,893458060,13690,13690,13690,13690,0
20230626,180000,893458060,13690,13690,13690,13690,0
20230626,175900,893458060,13690,13690,13690,13690,0
20230626,175800,893458060,13690,13690,13690,13690,0
20230626,175700,893458060,13690,13690,13690,13690,0
20230626,175600,893458060,13690,13690,13690,13690,0
20230626,175500,893458060,13690,13690,13690,13690,0
20230626,175400,893458060,13690,13690,13690,13690,0
20230626,175300,893458060,13690,13690,13690,13690,0
20230626,175200,893458060,13690,13690,13690,13690,0
20230626,175100,893458060,13690,13690,13690,13690,0
20230626,175000,893458060,13690,13690,13690,13690,0
20230626,174900,893458060,13690,13690,13690,13690,0
20230626,174800,893458060,13690,13690,13690,13690,0
20230626,174700,893458060,13690,13690,13690,13690,0
20230626,174600,893458060,13690,13690,13690,13690,0
20230626,174500,893458060,13690,13690,13690,13690,0
20230626,174400,893458060,13690,13690,13690,13690,0
20230626,174300,893458060,13690,13690,13690,13690,0
20230626,174200,893458060,13690,13690,13690,13690,0
20230626,174100,893458060,13690,13690,13690,13690,0
20230626,174000,893458060,13690,13690,13690,13690,2133
20230626,173900,893458060,13690,13690,13690,13690,0
20230626,173800,893458060,13690,13690,13690,13690,0
20230626,173700,893458060,13690,13690,13690,13690,0
20230626,173600,893458060,13690,13690,13690,13690,0
20230626,173500,893458060,13690,13690,13690,13690,0
20230626,173400,893458060,13690,13690,13690,13690,0
20230626,173300,893458060,13690,13690,13690,13690,0
20230626,173200,893458060,13690,13690,13690,13690,0
20230626,173100,893458060,13690,13690,13690,13690,0
20230626,173000,893458060,13690,13690,13690,13690,0
20230626,172900,893458060,13690,13690,13690,13690,0
20230626,172800,893458060,13690,13690,13690,13690,0
20230626,172700,893458060,13690,13690,13690,13690,0
20230626,172600,893458060,13690,13690,13690,13690,0
20230626,172500,893458060,13690,13690,13690,13690,0
20230626,172400,893458060,13690,13690,13690,13690,0
20230626,172300,893458060,13690,13690,13690,13690,0
20230626,172200,893458060,13690,13690,13690,13690,0
20230626,172100,893458060,13690,13690,13690,13690,0
20230626,172000,893458060,13690,13690,13690,13690,0
20230626,171900,893458060,13690,13690,13690,13690,0
20230626,171800,893458060,13690,13690,13690,13690,0
20230626,171700,893458060,13690,13690,13690,13690,0
20230626,171600,893458060,13690,13690,13690,13690,0
20230626,171500,893458060,13690,13690,13690,13690,0
20230626,171400,893458060,13690,13690,13690,13690,0
20230626,171300,893458060,13690,13690,13690,13690,0
20230626,171200,893458060,13690,13690,13690,13690,0
20230626,171100,893458060,13690,13690,13690,13690,0
20230626,171000,893458060,13690,13690,13690,13690,2133
20230626,170900,893458060,13690,13690,13690,13690,0
20230626,170800,893458060,13690,13690,13690,13690,0
20230626,170700,893458060,13690,13690,13690,13690,0
20230626,170600,893458060,13690,13690,13690,13690,0
20230626,170500,893458060,13690,13690,13690,13690,0
20230626,170400,893458060,13690,13690,13690,13690,0
20230626,170300,893458060,13690,13690,13690,13690,0
20230626,170200,893458060,13690,13690,13690,13690,0
20230626,170100,893458060,13690,13690,13690,13690,0
20230626,170000,893458060,13690,13690,13690,13690,0
20230626,165900,893458060,13690,13690,13690,13690,0
20230626,165800,893458060,13690,13690,13690,13690,0
20230626,165700,893458060,13690,13690,13690,13690,0
20230626,165600,893458060,13690,13690,13690,13690,0
20230626,165500,893458060,13690,13690,13690,13690,0
20230626,165400,893458060,13690,13690,13690,13690,0
20230626,165300,893458060,13690,13690,13690,13690,0
20230626,165200,893458060,13690,13690,13690,13690,0
20230626,165100,893458060,13690,13690,13690,13690,0
20230626,165000,893458060,13690,13690,13690,13690,0
20230626,164900,893458060,13690,13690,13690,13690,0
20230626,164800,893458060,13690,13690,13690,13690,0
20230626,164700,893458060,13690,13690,13690,13690,0
20230626,164600,893458060,13690,13690,13690,13690,0
20230626,164500,893458060,13690,13690,13690,13690,0
20230626,164400,893458060,13690,13690,13690,13690,0
20230626,164300,893458060,13690,13690,13690,13690,0
20230626,164200,893458060,13690,13690,13690,13690,0
20230626,164100,893458060,13690,13690,13690,13690,0
20230626,164000,893458060,13690,13690,13690,13690,2133
20230626,163900,893458060,13690,13690,13690,13690,0
20230626,163800,893458060,13690,13690,13690,13690,0
20230626,163700,893458060,13690,13690,13690,13690,0
20230626,163600,893458060,13690,13690,13690,13690,0
20230626,163500,893458060,13690,13690,13690,13690,0
20230626,163400,893458060,13690,13690,13690,13690,0
20230626,163300,893458060,13690,13690,13690,13690,0
20230626,163200,893458060,13690,13690,13690,13690,0
20230626,163100,893458060,13690,13690,13690,13690,0
20230626,163000,893458060,13690,13690,13690,13690,0
20230626,162900,893458060,13690,13690,13690,13690,0
20230626,162800,893458060,13690,13690,13690,13690,0
20230626,162700,893458060,13690,13690,13690,13690,0
20230626,162600,893458060,13690,13690,13690,13690,0
20230626,162500,893458060,13690,13690,13690,13690,0
20230626,162400,893458060,13690,13690,13690,13690,0
20230626,162300,893458060,13690,13690,13690,13690,0
20230626,162200,893458060,13690,13690,13690,13690,0
20230626,162100,893458060,13690,13690,13690,13690,0
20230626,162000,893458060,13690,13690,13690,13690,0
20230626,161900,893458060,13690,13690,13690,13690,0
20230626,161800,893458060,13690,13690,13690,13690,0
20230626,161700,893458060,13690,13690,13690,13690,0
20230626,161600,893458060,13690,13690,13690,13690,0
20230626,161500,893458060,13690,13690,13690,13690,0
20230626,161400,893458060,13690,13690,13690,13690,0
20230626,161300,893458060,13690,13690,13690,13690,0
20230626,161200,893458060,13690,13690,13690,13690,0
20230626,161100,893458060,13690,13690,13690,13690,0
20230626,161000,893458060,13690,13690,13690,13690,2133
20230626,160900,893458060,13690,13690,13690,13690,0
20230626,160800,893458060,13690,13690,13690,13690,0
20230626,160700,893458060,13690,13690,13690,13690,0
20230626,160600,893458060,13690,13690,13690,13690,0
20230626,160500,893458060,13690,13690,13690,13690,0
20230626,160400,893458060,13690,13690,13690,13690,0
20230626,160300,893458060,13690,13690,13690,13690,0
20230626,160200,893458060,13690,13690,13690,13690,0
20230626,160100,893458060,13690,13690,13690,13690,0
20230626,160000,893458060,13690,13690,13690,13690,0
20230626,155900,893458060,13690,13690,13690,13690,0
20230626,155800,893458060,13690,13690,13690,13690,0
20230626,155700,893458060,13690,13690,13690,13690,0
20230626,155600,893458060,13690,13690,13690,13690,0
20230626,155500,893458060,13690,13690,13690,13690,0
20230626,155400,893458060,13690,13690,13690,13690,0
20230626,155300,893458060,13690,13690,13690,13690,0
20230626,155200,893458060,13690,13690,13690,13690,0
20230626,155100,893458060,13690,13690,13690,13690,0
20230626,155000,893458060,13690,13690,13690,13690,0
20230626,154900,893458060,13690,13690,13690,13690,0
20230626,154800,893458060,13690,13690,13690,13690,0
20230626,154700,893458060,13690,13690,13690,13690,0
20230626,154600,893458060,13690,13690,13690,13690,0
20230626,154500,893458060,13690,13690,13690,13690,0
20230626,154400,893458060,13690,13690,13690,13690,0
20230626,154300,893458060,13690,13690,13690,13690,0
20230626,154200,893458060,13690,13690,13690,13690,0
20230626,154100,893458060,13690,13690,13690,13690,0
20230626,154000,893458060,13690,13690,13690,13690,2133
20230626,153900,893458060,13690,13690,13690,13690,0
20230626,153800,893458060,13690,13690,13690,13690,0
20230626,153700,893458060,13690,13690,13690,13690,0
20230626,153600,893458060,13690,13690,13690,13690,0
20230626,153500,893458060,13690,13690,13690,13690,0
20230626,153400,893458060,13690,13690,13690,13690,0
20230626,153300,893458060,13690,13690,13690,13690,0
20230626,153200,893458060,13690,13690,13690,13690,0
20230626,153100,893458060,13690,13690,13690,13690,0
20230626,153000,893458060,13690,13690,13690,13690,2133
20230626,152900,864257290,13690,13690,13690,13690,0
20230626,152800,864257290,13690,13690,13690,13690,0
20230626,152700,864257290,13690,13690,13690,13690,0
20230626,152600,864257290,13690,13690,13690,13690,0
20230626,152500,864257290,13690,13690,13690,13690,0
20230626,152400,864257290,13690,13690,13690,13690,0
20230626,152300,864257290,13690,13690,13690,13690,0
20230626,152200,864257290,13690,13690,13690,13690,0
20230626,152100,864257290,13690,13690,13690,13690,0
20230626,152000,864257290,13690,13690,13690,13690,0
20230626,151900,864257290,13690,13690,13690,13680,6
20230626,151800,864175190,13690,13690,13690,13690,257
20230626,151700,860656860,13690,13680,13690,13680,107
20230626,151600,859193090,13690,13670,13690,13670,51
20230626,151500,858495490,13680,13670,13680,13670,40
20230626,151400,857948360,13680,13680,13680,13680,43
20230626,151300,857360120,13680,13670,13680,13670,57
20230626,151200,856580920,13680,13670,13680,13670,208
20230626,151100,853736820,13670,13670,13670,13670,17
20230626,151000,853504430,13670,13670,13680,13670,111
20230626,150900,851986910,13670,13680,13680,13670,109
20230626,150800,850495860,13680,13680,13690,13680,45
20230626,150700,849880220,13680,13680,13680,13680,48
20230626,150600,849223580,13680,13680,13680,13680,39
20230626,150500,848690060,13680,13680,13680,13680,50
20230626,150400,848006060,13680,13690,13690,13680,47
20230626,150300,847362680,13690,13680,13690,13680,53
20230626,150200,846637540,13690,13690,13690,13690,46
20230626,150100,846007800,13690,13690,13690,13690,0
20230626,150000,846007800,13690,13690,13700,13690,321
20230626,145900,841610930,13690,13690,13690,13690,285
20230626,145800,837709280,13690,13700,13700,13690,53
20230626,145700,836983380,13690,13700,13700,13690,200
20230626,145600,834243780,13700,13690,13700,13690,87
20230626,145500,833052430,13700,13700,13700,13690,56
20230626,145400,832285290,13700,13690,13700,13690,101
20230626,145300,830902110,13690,13690,13690,13680,55
20230626,145200,830149180,13690,13700,13700,13690,175
20230626,145100,827751710,13700,13690,13700,13690,90
20230626,145000,826519080,13690,13690,13690,13690,46
20230626,144900,825889340,13690,13690,13700,13690,190
20230626,144800,823286790,13700,13690,13700,13680,102
20230626,144700,821890930,13690,13700,13700,13690,188
20230626,144600,819315480,13700,13690,13700,13690,73
20230626,144500,818315790,13690,13700,13700,13690,59
20230626,144400,817507520,13690,13700,13700,13690,208
20230626,144300,814658540,13680,13690,13700,13680,410
20230626,144200,809048190,13690,13700,13700,13690,56
20230626,144100,808281220,13700,13690,13700,13690,252
20230626,144000,804829470,13700,13700,13700,13700,59
20230626,143900,804021170,13690,13690,13690,13680,83
20230626,143800,802884910,13690,13700,13700,13690,69
20230626,143700,801939960,13700,13700,13700,13690,38
20230626,143600,801419370,13700,13700,13700,13690,242
20230626,143500,798104400,13700,13690,13700,13690,111
20230626,143400,796584320,13690,13680,13690,13680,201
20230626,143300,793832650,13680,13690,13690,13680,45
20230626,143200,793216950,13680,13680,13680,13680,45
20230626,143100,792601350,13680,13680,13680,13670,216
20230626,143000,789646830,13680,13670,13680,13670,149
20230626,142900,787608990,13670,13680,13680,13660,517
20230626,142800,780540240,13670,13680,13680,13670,85
20230626,142700,779377860,13680,13680,13680,13680,35
20230626,142600,778899060,13680,13680,13690,13680,317
20230626,142500,774560550,13690,13680,13690,13680,89
20230626,142400,773342700,13680,13690,13690,13680,51
20230626,142300,772644690,13680,13680,13690,13680,171
20230626,142200,770304900,13680,13680,13680,13670,119
20230626,142100,768677670,13690,13670,13690,13670,443
20230626,142000,762618510,13670,13670,13670,13660,106
20230626,141900,761169850,13660,13670,13670,13660,88
20230626,141800,759967440,13660,13670,13670,13650,202
20230626,141700,757207490,13660,13670,13670,13660,108
20230626,141600,755731700,13670,13660,13670,13660,70
20230626,141500,754775160,13640,13670,13670,13640,35
20230626,141400,754296740,13640,13660,13670,13640,162
20230626,141300,752085930,13640,13650,13670,13640,183
20230626,141200,749586560,13650,13650,13650,13650,68
20230626,141100,748658360,13660,13660,13660,13660,48
20230626,141000,748002680,13660,13640,13660,13640,275
20230626,140900,744248680,13650,13660,13660,13650,69
20230626,140800,743306490,13660,13660,13660,13660,162
20230626,140700,741093570,13650,13650,13650,13650,41
20230626,140600,740533920,13660,13650,13660,13650,112
20230626,140500,739004770,13650,13650,13650,13650,182
20230626,140400,736520470,13650,13640,13650,13640,71
20230626,140300,735551690,13650,13640,13650,13640,76
20230626,140200,734514710,13620,13640,13650,13620,151
20230626,140100,732456090,13630,13620,13630,13620,30
20230626,140000,732047400,13630,13620,13640,13620,254
20230626,135900,728584640,13620,13630,13640,13620,334
20230626,135800,724032560,13640,13640,13640,13630,202
20230626,135700,721277390,13630,13640,13640,13630,106
20230626,135600,719832260,13630,13650,13650,13630,51
20230626,135500,719136440,13650,13650,13650,13640,196
20230626,135400,716461070,13640,13650,13650,13640,80
20230626,135300,715369760,13650,13650,13650,13650,60
20230626,135200,714550760,13650,13650,13660,13650,197
20230626,135100,711861030,13640,13640,13640,13640,57
20230626,135000,711083550,13640,13640,13650,13640,157
20230626,134900,708941730,13640,13630,13650,13630,60
20230626,134800,708123040,13640,13650,13650,13640,65
20230626,134700,707236140,13640,13620,13640,13620,93
20230626,134600,705969290,13630,13620,13630,13620,98
20230626,134500,704634010,13620,13650,13650,13620,199
20230626,134400,701918500,13640,13630,13640,13630,271
20230626,134300,698224020,13650,13650,13650,13630,174
20230626,134200,695850790,13650,13640,13650,13640,253
20230626,134100,692398020,13650,13660,13660,13650,124
20230626,134000,690704920,13660,13640,13660,13640,157
20230626,133900,688561790,13640,13620,13640,13620,183
20230626,133800,686065690,13620,13650,13650,13620,107
20230626,133700,684605550,13640,13630,13650,13620,171
20230626,133600,682273060,13630,13630,13630,13630,195
20230626,133500,679615210,13620,13620,13630,13620,454
20230626,133400,673431500,13620,13610,13620,13610,179
20230626,133300,670993630,13600,13610,13610,13600,77
20230626,133200,669946090,13610,13620,13630,13610,284
20230626,133100,666076970,13620,13610,13620,13610,124
20230626,133000,664388870,13600,13600,13620,13600,635
20230626,132900,655745790,13600,13590,13600,13590,187
20230626,132800,653202600,13600,13600,13600,13590,101
20230626,132700,651829380,13600,13590,13610,13590,977
20230626,132600,638546070,13580,13580,13580,13580,10
20230626,132500,638410270,13580,13570,13590,13540,384
20230626,132400,633208200,13580,13540,13580,13540,3879
20230626,132300,580613590,13540,13530,13540,13530,112
20230626,132200,579097210,13540,13550,13550,13540,110
20230626,132100,577607160,13550,13540,13550,13540,211
20230626,132000,574748880,13530,13530,13540,13530,229
20230626,131900,571649690,13530,13520,13530,13510,989
20230626,131800,558278530,13520,13520,13530,13520,50
20230626,131700,557602430,13520,13520,13520,13520,37
20230626,131600,557102190,13530,13530,13530,13530,177
20230626,131500,554707380,13520,13530,13530,13510,161
20230626,131400,552530700,13530,13540,13540,13530,169
20230626,131300,550242740,13530,13540,13540,13530,50
20230626,131200,549565790,13540,13530,13540,13530,59
20230626,131100,548767300,13530,13530,13540,13530,131
20230626,131000,546994850,13520,13520,13520,13510,46
20230626,130900,546372980,13520,13520,13530,13520,77
20230626,130800,545331400,13520,13520,13520,13520,181
20230626,130700,542884280,13520,13530,13530,13520,43
20230626,130600,542302790,13530,13520,13530,13520,46
20230626,130500,541680790,13520,13510,13520,13510,162
20230626,130400,539490930,13510,13530,13530,13510,177
20230626,130300,537097670,13540,13540,13540,13520,169
20230626,130200,534809430,13530,13530,13530,13530,55
20230626,130100,534065280,13530,13540,13540,13530,382
20230626,130000,528893370,13550,13550,13560,13550,375
20230626,125900,523810440,13560,13560,13560,13560,157
20230626,125800,521681520,13560,13560,13570,13560,76
20230626,125700,520650820,13570,13560,13570,13560,209
20230626,125600,517815100,13560,13560,13560,13560,86
20230626,125500,516648940,13560,13570,13570,13560,250
20230626,125400,513257450,13560,13550,13570,13550,380
20230626,125300,508102420,13560,13560,13560,13560,1
20230626,125200,508088860,13570,13560,13570,13540,235
20230626,125100,504902700,13560,13540,13560,13540,339
20230626,125000,500307710,13540,13510,13550,13510,523
20230626,124900,493229610,13510,13500,13520,13500,1041
20230626,124800,479163420,13500,13470,13500,13470,1057
20230626,124700,464904720,13450,13450,13470,13450,2129
20230626,124600,436239120,13450,13450,13450,13450,0
20230626,124500,436239120,13450,13450,13450,13450,564
20230626,124400,428653320,13440,13430,13440,13430,120
20230626,124300,427041260,13450,13450,13450,13450,0
20230626,124200,427041260,13450,13450,13450,13450,597
20230626,124100,419011610,13440,13440,13440,13440,36
20230626,124000,418527770,13450,13450,13450,13440,2620
20230626,123900,383311170,13460,13460,13460,13450,203
20230626,123800,380579180,13450,13450,13450,13450,17
20230626,123700,380350530,13450,13460,13460,13450,193
20230626,123600,377753170,13450,13460,13460,13450,136
20230626,123500,375923750,13460,13460,13460,13460,1
20230626,123400,375910290,13450,13450,13450,13450,45
20230626,123300,375305040,13460,13460,13460,13460,0
20230626,123200,375305040,13460,13450,13460,13450,133
20230626,123100,373516020,13450,13440,13450,13440,89
20230626,123000,372319380,13450,13450,13450,13450,18
20230626,122900,372077280,13450,13450,13450,13440,208
20230626,122800,369280050,13450,13450,13450,13450,97
20230626,122700,367975400,13450,13450,13450,13450,16
20230626,122600,367760200,13460,13430,13460,13430,90
20230626,122500,366550240,13440,13440,13440,13440,265
20230626,122400,362988640,13450,13450,13450,13450,187
20230626,122300,360473490,13450,13450,13450,13450,47
20230626,122200,359841340,13460,13460,13460,13460,0
20230626,122100,359841340,13460,13450,13460,13450,263
20230626,122000,356302500,13460,13460,13460,13460,20
20230626,121900,356033300,13450,13450,13450,13450,46
20230626,121800,355414600,13450,13450,13450,13450,67
20230626,121700,354513450,13460,13450,13460,13450,92
20230626,121600,353275820,13450,13450,13450,13450,73
20230626,121500,352293970,13440,13440,13440,13440,37
20230626,121400,351796690,13450,13440,13450,13440,21
20230626,121300,351514290,13440,13430,13440,13430,115
20230626,121200,349969750,13440,13440,13440,13440,80
20230626,121100,348894550,13440,13440,13450,13440,719
20230626,121000,339224980,13440,13440,13440,13430,45
20230626,120900,338620540,13440,13440,13440,13440,38
20230626,120800,338109820,13450,13450,13450,13440,203
20230626,120700,335379840,13450,13440,13450,13440,14
20230626,120600,335191590,13440,13440,13440,13440,37
20230626,120500,334694310,13440,13440,13450,13440,134
20230626,120400,332893150,13450,13440,13450,13440,2
20230626,120300,332866260,13440,13440,13440,13440,67
20230626,120200,331965780,13430,13430,13430,13430,42
20230626,120100,331401720,13430,13430,13440,13430,85
20230626,120000,330260160,13430,13420,13430,13420,70
20230626,115900,329320420,13430,13430,13430,13430,21
20230626,115800,329038390,13430,13420,13430,13420,410
20230626,115700,323532140,13420,13420,13420,13420,114
20230626,115600,322002260,13430,13430,13430,13430,18
20230626,115500,321760520,13430,13430,13430,13420,789
20230626,115400,311164620,13430,13430,13430,13430,4
20230626,115300,311110900,13430,13450,13450,13430,86
20230626,115200,309955180,13450,13440,13450,13440,205
20230626,115100,307198500,13440,13440,13440,13440,5
20230626,115000,307131300,13440,13440,13440,13440,78
20230626,114900,306082980,13430,13440,13440,13430,80
20230626,114800,305008470,13440,13440,13440,13440,124
20230626,114700,303341910,13440,13430,13440,13430,55
20230626,114600,302603080,13440,13430,13440,13430,28
20230626,114500,302226850,13430,13440,13440,13430,221
20230626,114400,299257300,13440,13440,13440,13440,20
20230626,114300,298988500,13450,13450,13450,13450,156
20230626,114200,296890300,13450,13450,13450,13450,106
20230626,114100,295464600,13450,13450,13450,13450,13
20230626,114000,295289750,13450,13450,13460,13450,131
20230626,113900,293527570,13440,13440,13440,13440,48
20230626,113800,292882450,13440,13450,13450,13440,15
20230626,113700,292680750,13450,13440,13450,13440,82
20230626,113600,291578610,13440,13440,13440,13440,97
20230626,113500,290274930,13440,13440,13440,13440,10
20230626,113400,290140530,13440,13440,13450,13440,232
20230626,113300,287022220,13440,13450,13450,13440,1161
20230626,113200,271407010,13450,13450,13450,13450,164
20230626,113100,269201210,13450,13450,13450,13450,51
20230626,113000,268515260,13450,13450,13450,13450,69
20230626,112900,267587210,13450,13450,13450,13450,46
20230626,112800,266968510,13460,13460,13460,13460,20
20230626,112700,266699310,13460,13460,13460,13460,350
20230626,112600,261988310,13450,13450,13450,13450,116
20230626,112500,260428110,13460,13450,13460,13450,24
20230626,112400,260105120,13450,13450,13450,13440,446
20230626,112300,254106790,13440,13440,13440,13440,85
20230626,112200,252964390,13440,13440,13450,13440,99
20230626,112100,251633630,13440,13430,13440,13430,88
20230626,112000,250451330,13430,13430,13430,13430,8
20230626,111900,250343890,13430,13440,13450,13430,588
20230626,111800,242445170,13430,13440,13440,13430,86
20230626,111700,241290030,13440,13440,13440,13440,110
20230626,111600,239811630,13440,13440,13440,13430,82
20230626,111500,238709920,13440,13440,13440,13440,0
20230626,111400,238709920,13440,13450,13450,13440,292
20230626,111300,234783520,13450,13450,13450,13440,61
20230626,111200,233963430,13440,13440,13440,13440,0
20230626,111100,233963430,13440,13440,13440,13440,127
20230626,111000,232256550,13440,13440,13450,13440,194
20230626,110900,229649000,13450,13450,13450,13450,77
20230626,110800,228613350,13450,13440,13450,13440,113
20230626,110700,227093920,13450,13450,13450,13450,20
20230626,110600,226824920,13450,13460,13460,13450,203
20230626,110500,224093080,13450,13450,13450,13450,44
20230626,110400,223501280,13460,13460,13460,13460,14
20230626,110300,223312840,13460,13450,13460,13440,141
20230626,110200,221416540,13450,13450,13460,13450,105
20230626,110100,220004280,13450,13460,13460,13450,420
20230626,110000,214351440,13460,13450,13460,13450,66
20230626,105900,213463570,13450,13460,13460,13450,138
20230626,105800,211606850,13460,13450,13460,13450,131
20230626,105700,209843660,13450,13460,13460,13450,23
20230626,105600,209534090,13470,13470,13470,13470,22
20230626,105500,209237750,13470,13460,13470,13460,571
20230626,105400,201550820,13480,13480,13480,13480,18
20230626,105300,201308180,13480,13480,13480,13480,148
20230626,105200,199313140,13480,13480,13480,13480,113
20230626,105100,197789900,13490,13480,13490,13480,89
20230626,105000,196589980,13490,13480,13490,13480,298
20230626,104900,192570450,13480,13480,13480,13480,18
20230626,104800,192327810,13480,13470,13480,13470,485
20230626,104700,185793160,13460,13470,13470,13460,245
20230626,104600,182495380,13460,13430,13460,13430,2540
20230626,104500,148338580,13430,13430,13430,13420,448
20230626,104400,142323000,13420,13420,13420,13420,37
20230626,104300,141826460,13430,13420,13440,13410,211
20230626,104200,138992580,13430,13430,13430,13430,352
20230626,104100,134265220,13420,13420,13420,13420,180
20230626,104000,131849620,13410,13420,13420,13410,216
20230626,103900,128951370,13400,13410,13420,13400,195
20230626,103800,126336550,13410,13380,13410,13380,461
20230626,103700,120154740,13400,13400,13410,13400,113
20230626,103600,118639910,13400,13350,13400,13350,1281
20230626,103500,101490290,13350,13370,13370,13350,256
20230626,103400,98069170,13370,13370,13370,13370,64
20230626,103300,97213490,13360,13350,13370,13350,61
20230626,103200,96398360,13350,13350,13350,13350,117
20230626,103100,94836410,13380,13370,13380,13370,63
20230626,103000,93993830,13380,13370,13380,13370,83
20230626,102900,92883620,13370,13360,13370,13360,63
20230626,102800,92041540,13360,13350,13370,13350,69
20230626,102700,91119780,13350,13370,13370,13340,86
20230626,102600,89971270,13320,13320,13320,13320,4
20230626,102500,89917990,13320,13370,13380,13320,179
20230626,102400,87530090,13380,13370,13380,13370,82
20230626,102300,86433700,13390,13380,13390,13380,63
20230626,102200,85590180,13380,13390,13390,13380,114
20230626,102100,84064120,13380,13380,13390,13380,144
20230626,102000,82136770,13380,13360,13380,13360,196
20230626,101900,79516720,13360,13360,13360,13310,125
20230626,101800,77848260,13350,13340,13350,13340,308
20230626,101700,73737790,13330,13320,13330,13320,268
20230626,101600,70166180,13310,13310,13320,13310,285
20230626,101500,66372190,13300,13300,13300,13300,129
20230626,101400,64656490,13300,13290,13300,13290,160
20230626,101300,62529090,13300,13290,13300,13290,73
20230626,101200,61558290,13300,13310,13320,13300,78
20230626,101100,60519820,13310,13290,13310,13290,172
20230626,101000,58232560,13280,13270,13280,13270,123
20230626,100900,56599550,13270,13270,13270,13270,63
20230626,100800,55763540,13260,13220,13260,13220,166
20230626,100700,53567390,13230,13230,13230,13230,63
20230626,100600,52733900,13230,13210,13230,13210,63
20230626,100500,51901400,13220,13220,13220,13220,64
20230626,100400,51055320,13220,13240,13240,13220,176
20230626,100300,48726800,13230,13230,13230,13230,10
20230626,100200,48594500,13220,13220,13220,13220,5
20230626,100100,48528400,13210,13250,13250,13210,100
20230626,100000,47204840,13260,13250,13270,13210,174
20230626,095900,44903000,13260,13250,13260,13250,64
20230626,095800,44054630,13250,13230,13250,13230,63
20230626,095700,43220670,13240,13230,13240,13230,64
20230626,095600,42373700,13230,13240,13240,13230,99
20230626,095500,41063300,13230,13220,13230,13220,28
20230626,095400,40693030,13220,13220,13220,13220,63
20230626,095300,39860170,13210,13200,13210,13200,28
20230626,095200,39490520,13200,13210,13210,13200,90
20230626,095100,38301890,13200,13200,13200,13200,37
20230626,095000,37813490,13190,13190,13190,13190,77
20230626,094900,36797860,13170,13170,13170,13170,5
20230626,094800,36732010,13150,13150,13150,13150,0
20230626,094700,36732010,13150,13220,13230,13150,105
20230626,094600,35346440,13230,13220,13230,13220,63
20230626,094500,34513010,13220,13220,13220,13220,64
20230626,094400,33666930,13220,13210,13220,13210,63
20230626,094300,32834210,13210,13200,13210,13200,69
20230626,094200,31923230,13200,13200,13200,13200,63
20230626,094100,31091630,13190,13200,13200,13190,284
20230626,094000,27345030,13200,13200,13200,13200,63
20230626,093900,26513430,13200,13110,13200,13110,35
20230626,093800,26054340,13100,13100,13100,13100,69
20230626,093700,25150440,13090,13090,13090,13090,64
20230626,093600,24312680,13080,13080,13080,13080,300
20230626,093500,20388680,13060,13060,13060,13060,250
20230626,093400,17123680,13060,13070,13070,13060,74
20230626,093300,16156600,13090,13090,13090,13090,0
20230626,093200,16156600,13090,13090,13090,13090,0
20230626,093100,16156600,13090,13090,13090,13090,0
20230626,093000,16156600,13090,13090,13090,13090,0
20230626,092900,16156600,13090,13100,13100,13090,150
20230626,092800,14193090,13100,13100,13100,13100,40
20230626,092700,13669090,13110,13110,13110,13110,0
20230626,092600,13669090,13110,13110,13110,13110,0
20230626,092500,13669090,13110,13110,13110,13110,69
20230626,092400,12764500,13120,13120,13120,13120,0
20230626,092300,12764500,13120,13120,13120,13120,0
20230626,092200,12764500,13120,13120,13120,13120,3
20230626,092100,12725140,13120,13160,13160,13120,27
20230626,092000,12370740,13160,13160,13160,13160,0
20230626,091900,12370740,13160,13160,13160,13160,0
20230626,091800,12370740,13160,13110,13160,13110,9
20230626,091700,12252450,13090,13090,13090,13090,0
20230626,091600,12252450,13090,13090,13090,13090,0
20230626,091500,12252450,13090,13090,13090,13090,51
20230626,091400,11584860,13070,13070,13070,13070,0
20230626,091300,11584860,13070,13070,13070,13070,0
20230626,091200,11584860,13070,13070,13070,13070,0
20230626,091100,11584860,13070,13070,13070,13070,6
20230626,091000,11506440,13060,13070,13070,13060,23
20230626,090900,11205980,13080,13130,13130,13080,842
20230626,090800,170950,13130,13130,13130,13130,1
20230626,090700,157820,13170,13170,13170,13170,0
20230626,090600,157820,13170,13170,13170,13170,8
20230626,090500,52460,13170,13170,13170,13170,2
20230626,090400,26120,13060,13060,13060,13060,0
20230626,090300,26120,13060,13060,13060,13060,0
20230626,090200,26120,13060,13060,13060,13060,0
20230626,090100,26120,13060,13060,13060,13060,0
20230626,090000,26120,13060,13060,13060,13060,2