KissMeData/005930/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184400,747190291400,72400,72400,72400,72400,1035265
20230626,184300,747190291400,72400,72400,72400,72400,0
20230626,184200,747190291400,72400,72400,72400,72400,0
20230626,184100,747190291400,72400,72400,72400,72400,0
20230626,184000,747190291400,72400,72400,72400,72400,0
20230626,183900,747190291400,72400,72400,72400,72400,0
20230626,183800,747190291400,72400,72400,72400,72400,0
20230626,183700,747190291400,72400,72400,72400,72400,0
20230626,183600,747190291400,72400,72400,72400,72400,0
20230626,183500,747190291400,72400,72400,72400,72400,0
20230626,183400,747190291400,72400,72400,72400,72400,0
20230626,183300,747190291400,72400,72400,72400,72400,0
20230626,183200,747190291400,72400,72400,72400,72400,0
20230626,183100,747190291400,72400,72400,72400,72400,0
20230626,183000,747190291400,72400,72400,72400,72400,0
20230626,182900,747190291400,72400,72400,72400,72400,0
20230626,182800,747190291400,72400,72400,72400,72400,0
20230626,182700,747190291400,72400,72400,72400,72400,0
20230626,182600,747190291400,72400,72400,72400,72400,0
20230626,182500,747190291400,72400,72400,72400,72400,0
20230626,182400,747190291400,72400,72400,72400,72400,0
20230626,182300,747190291400,72400,72400,72400,72400,0
20230626,182200,747190291400,72400,72400,72400,72400,0
20230626,182100,747190291400,72400,72400,72400,72400,0
20230626,182000,747190291400,72400,72400,72400,72400,0
20230626,181900,747190291400,72400,72400,72400,72400,0
20230626,181800,747190291400,72400,72400,72400,72400,0
20230626,181700,747190291400,72400,72400,72400,72400,0
20230626,181600,747190291400,72400,72400,72400,72400,0
20230626,181500,747190291400,72400,72400,72400,72400,0
20230626,181400,747190291400,72400,72400,72400,72400,1035265
20230626,181300,747190291400,72400,72400,72400,72400,0
20230626,181200,747190291400,72400,72400,72400,72400,0
20230626,181100,747190291400,72400,72400,72400,72400,0
20230626,181000,747190291400,72400,72400,72400,72400,0
20230626,180900,747190291400,72400,72400,72400,72400,0
20230626,180800,747190291400,72400,72400,72400,72400,0
20230626,180700,747190291400,72400,72400,72400,72400,0
20230626,180600,747190291400,72400,72400,72400,72400,0
20230626,180500,747190291400,72400,72400,72400,72400,0
20230626,180400,747190291400,72400,72400,72400,72400,0
20230626,180300,747190291400,72400,72400,72400,72400,0
20230626,180200,747190291400,72400,72400,72400,72400,0
20230626,180100,747190291400,72400,72400,72400,72400,0
20230626,180000,747190291400,72400,72400,72400,72400,0
20230626,175900,747190291400,72400,72400,72400,72400,0
20230626,175800,747190291400,72400,72400,72400,72400,0
20230626,175700,747190291400,72400,72400,72400,72400,0
20230626,175600,747190291400,72400,72400,72400,72400,0
20230626,175500,747190291400,72400,72400,72400,72400,0
20230626,175400,747190291400,72400,72400,72400,72400,0
20230626,175300,747190291400,72400,72400,72400,72400,0
20230626,175200,747190291400,72400,72400,72400,72400,0
20230626,175100,747190291400,72400,72400,72400,72400,0
20230626,175000,747190291400,72400,72400,72400,72400,0
20230626,174900,747190291400,72400,72400,72400,72400,0
20230626,174800,747190291400,72400,72400,72400,72400,0
20230626,174700,747190291400,72400,72400,72400,72400,0
20230626,174600,747190291400,72400,72400,72400,72400,0
20230626,174500,747190291400,72400,72400,72400,72400,0
20230626,174400,747190291400,72400,72400,72400,72400,1035265
20230626,174300,747190291400,72400,72400,72400,72400,0
20230626,174200,747190291400,72400,72400,72400,72400,0
20230626,174100,747190291400,72400,72400,72400,72400,0
20230626,174000,747190291400,72400,72400,72400,72400,0
20230626,173900,747190291400,72400,72400,72400,72400,0
20230626,173800,747190291400,72400,72400,72400,72400,0
20230626,173700,747190291400,72400,72400,72400,72400,0
20230626,173600,747190291400,72400,72400,72400,72400,0
20230626,173500,747190291400,72400,72400,72400,72400,0
20230626,173400,747190291400,72400,72400,72400,72400,0
20230626,173300,747190291400,72400,72400,72400,72400,0
20230626,173200,747190291400,72400,72400,72400,72400,0
20230626,173100,747190291400,72400,72400,72400,72400,0
20230626,173000,747190291400,72400,72400,72400,72400,0
20230626,172900,747190291400,72400,72400,72400,72400,0
20230626,172800,747190291400,72400,72400,72400,72400,0
20230626,172700,747190291400,72400,72400,72400,72400,0
20230626,172600,747190291400,72400,72400,72400,72400,0
20230626,172500,747190291400,72400,72400,72400,72400,0
20230626,172400,747190291400,72400,72400,72400,72400,0
20230626,172300,747190291400,72400,72400,72400,72400,0
20230626,172200,747190291400,72400,72400,72400,72400,0
20230626,172100,747190291400,72400,72400,72400,72400,0
20230626,172000,747190291400,72400,72400,72400,72400,0
20230626,171900,747190291400,72400,72400,72400,72400,0
20230626,171800,747190291400,72400,72400,72400,72400,0
20230626,171700,747190291400,72400,72400,72400,72400,0
20230626,171600,747190291400,72400,72400,72400,72400,0
20230626,171500,747190291400,72400,72400,72400,72400,0
20230626,171400,747190291400,72400,72400,72400,72400,1035265
20230626,171300,747190291400,72400,72400,72400,72400,0
20230626,171200,747190291400,72400,72400,72400,72400,0
20230626,171100,747190291400,72400,72400,72400,72400,0
20230626,171000,747190291400,72400,72400,72400,72400,0
20230626,170900,747190291400,72400,72400,72400,72400,0
20230626,170800,747190291400,72400,72400,72400,72400,0
20230626,170700,747190291400,72400,72400,72400,72400,0
20230626,170600,747190291400,72400,72400,72400,72400,0
20230626,170500,747190291400,72400,72400,72400,72400,0
20230626,170400,747190291400,72400,72400,72400,72400,0
20230626,170300,747190291400,72400,72400,72400,72400,0
20230626,170200,747190291400,72400,72400,72400,72400,0
20230626,170100,747190291400,72400,72400,72400,72400,0
20230626,170000,747190291400,72400,72400,72400,72400,0
20230626,165900,747190291400,72400,72400,72400,72400,0
20230626,165800,747190291400,72400,72400,72400,72400,0
20230626,165700,747190291400,72400,72400,72400,72400,0
20230626,165600,747190291400,72400,72400,72400,72400,0
20230626,165500,747190291400,72400,72400,72400,72400,0
20230626,165400,747190291400,72400,72400,72400,72400,0
20230626,165300,747190291400,72400,72400,72400,72400,0
20230626,165200,747190291400,72400,72400,72400,72400,0
20230626,165100,747190291400,72400,72400,72400,72400,0
20230626,165000,747190291400,72400,72400,72400,72400,0
20230626,164900,747190291400,72400,72400,72400,72400,0
20230626,164800,747190291400,72400,72400,72400,72400,0
20230626,164700,747190291400,72400,72400,72400,72400,0
20230626,164600,747190291400,72400,72400,72400,72400,0
20230626,164500,747190291400,72400,72400,72400,72400,0
20230626,164400,747190291400,72400,72400,72400,72400,1035265
20230626,164300,747190291400,72400,72400,72400,72400,0
20230626,164200,747190291400,72400,72400,72400,72400,0
20230626,164100,747190291400,72400,72400,72400,72400,0
20230626,164000,747190291400,72400,72400,72400,72400,0
20230626,163900,747190291400,72400,72400,72400,72400,0
20230626,163800,747190291400,72400,72400,72400,72400,0
20230626,163700,747190291400,72400,72400,72400,72400,0
20230626,163600,747190291400,72400,72400,72400,72400,0
20230626,163500,747190291400,72400,72400,72400,72400,0
20230626,163400,747190291400,72400,72400,72400,72400,0
20230626,163300,747190291400,72400,72400,72400,72400,0
20230626,163200,747190291400,72400,72400,72400,72400,0
20230626,163100,747190291400,72400,72400,72400,72400,0
20230626,163000,747190291400,72400,72400,72400,72400,0
20230626,162900,747190291400,72400,72400,72400,72400,0
20230626,162800,747190291400,72400,72400,72400,72400,0
20230626,162700,747190291400,72400,72400,72400,72400,0
20230626,162600,747190291400,72400,72400,72400,72400,0
20230626,162500,747190291400,72400,72400,72400,72400,0
20230626,162400,747190291400,72400,72400,72400,72400,0
20230626,162300,747190291400,72400,72400,72400,72400,0
20230626,162200,747190291400,72400,72400,72400,72400,0
20230626,162100,747190291400,72400,72400,72400,72400,0
20230626,162000,747190291400,72400,72400,72400,72400,0
20230626,161900,747190291400,72400,72400,72400,72400,0
20230626,161800,747190291400,72400,72400,72400,72400,0
20230626,161700,747190291400,72400,72400,72400,72400,0
20230626,161600,747190291400,72400,72400,72400,72400,0
20230626,161500,747190291400,72400,72400,72400,72400,0
20230626,161400,747190291400,72400,72400,72400,72400,1035265
20230626,161300,747190291400,72400,72400,72400,72400,0
20230626,161200,747190291400,72400,72400,72400,72400,0
20230626,161100,747190291400,72400,72400,72400,72400,0
20230626,161000,747190291400,72400,72400,72400,72400,0
20230626,160900,747190291400,72400,72400,72400,72400,0
20230626,160800,747190291400,72400,72400,72400,72400,0
20230626,160700,747190291400,72400,72400,72400,72400,0
20230626,160600,747190291400,72400,72400,72400,72400,0
20230626,160500,747190291400,72400,72400,72400,72400,0
20230626,160400,747190291400,72400,72400,72400,72400,0
20230626,160300,747190291400,72400,72400,72400,72400,0
20230626,160200,747190291400,72400,72400,72400,72400,0
20230626,160100,747190291400,72400,72400,72400,72400,0
20230626,160000,747190291400,72400,72400,72400,72400,0
20230626,155900,747190291400,72400,72400,72400,72400,0
20230626,155800,747190291400,72400,72400,72400,72400,0
20230626,155700,747190291400,72400,72400,72400,72400,0
20230626,155600,747190291400,72400,72400,72400,72400,0
20230626,155500,747190291400,72400,72400,72400,72400,0
20230626,155400,747190291400,72400,72400,72400,72400,0
20230626,155300,747190291400,72400,72400,72400,72400,0
20230626,155200,747190291400,72400,72400,72400,72400,0
20230626,155100,747190291400,72400,72400,72400,72400,0
20230626,155000,747190291400,72400,72400,72400,72400,0
20230626,154900,747190291400,72400,72400,72400,72400,0
20230626,154800,747190291400,72400,72400,72400,72400,0
20230626,154700,747190291400,72400,72400,72400,72400,0
20230626,154600,747190291400,72400,72400,72400,72400,0
20230626,154500,747190291400,72400,72400,72400,72400,0
20230626,154400,747190291400,72400,72400,72400,72400,1035265
20230626,154300,747190291400,72400,72400,72400,72400,0
20230626,154200,747190291400,72400,72400,72400,72400,0
20230626,154100,747190291400,72400,72400,72400,72400,0
20230626,154000,747190291400,72400,72400,72400,72400,0
20230626,153900,747190291400,72400,72400,72400,72400,0
20230626,153800,747190291400,72400,72400,72400,72400,0
20230626,153700,747190291400,72400,72400,72400,72400,0
20230626,153600,747190291400,72400,72400,72400,72400,0
20230626,153500,747190291400,72400,72400,72400,72400,0
20230626,153400,747190291400,72400,72400,72400,72400,0
20230626,153300,747190291400,72400,72400,72400,72400,0
20230626,153200,747190291400,72400,72400,72400,72400,0
20230626,153100,747190291400,72400,72400,72400,72400,0
20230626,153000,747190291400,72400,72400,72400,72400,1035265
20230626,152900,672237105400,72300,72300,72300,72300,0
20230626,152800,672237105400,72300,72300,72300,72300,0
20230626,152700,672237105400,72300,72300,72300,72300,0
20230626,152600,672237105400,72300,72300,72300,72300,0
20230626,152500,672237105400,72300,72300,72300,72300,0
20230626,152400,672237105400,72300,72300,72300,72300,0
20230626,152300,672237105400,72300,72300,72300,72300,0
20230626,152200,672237105400,72300,72300,72300,72300,0
20230626,152100,672237105400,72300,72300,72300,72300,0
20230626,152000,672237105400,72300,72300,72300,72300,0
20230626,151900,672237105400,72300,72400,72500,72300,44050
20230626,151800,669048049600,72400,72500,72500,72400,55722
20230626,151700,665013365100,72400,72400,72500,72400,43157
20230626,151600,661888429000,72500,72400,72500,72400,40248
20230626,151500,658974015400,72400,72500,72500,72400,21498
20230626,151400,657417111400,72400,72400,72500,72400,28106
20230626,151300,655381044900,72400,72400,72500,72400,28772
20230626,151200,653296120900,72400,72300,72500,72300,295921
20230626,151100,631871462900,72400,72400,72400,72300,36627
20230626,151000,629220502600,72400,72400,72400,72300,19227
20230626,150900,627829241700,72300,72300,72400,72300,24923
20230626,150800,626025282800,72400,72400,72400,72300,45679
20230626,150700,622718446300,72300,72300,72400,72300,9846
20230626,150600,622006037800,72400,72400,72400,72300,30571
20230626,150500,619792982500,72400,72400,72400,72300,35381
20230626,150400,617231715500,72300,72300,72400,72300,14856
20230626,150300,616156375800,72400,72300,72400,72300,20873
20230626,150200,614645551900,72300,72300,72400,72300,7881
20230626,150100,614075231300,72400,72400,72400,72300,26944
20230626,150000,612125180000,72300,72400,72400,72300,13835
20230626,145900,611123705100,72300,72400,72400,72300,23830
20230626,145800,609398725500,72300,72400,72400,72300,111239
20230626,145700,601345865800,72300,72400,72400,72300,20453
20230626,145600,599866360700,72400,72300,72400,72300,15982
20230626,145500,598709689900,72300,72300,72400,72300,9221
20230626,145400,598042514200,72300,72300,72400,72300,10894
20230626,145300,597254021900,72300,72300,72400,72300,32651
20230626,145200,594891667400,72300,72300,72400,72300,9206
20230626,145100,594225524100,72400,72300,72400,72300,7960
20230626,145000,593649600200,72400,72400,72400,72300,46514
20230626,144900,590282553200,72400,72300,72400,72300,13771
20230626,144800,589285920300,72400,72400,72400,72300,60511
20230626,144700,584905427400,72300,72400,72400,72300,8896
20230626,144600,584261697900,72400,72300,72400,72300,8893
20230626,144500,583618286500,72300,72300,72400,72300,10394
20230626,144400,582866264000,72300,72300,72400,72300,10579
20230626,144300,582100807900,72400,72300,72400,72300,13201
20230626,144200,581145325300,72300,72300,72400,72300,46442
20230626,144100,577783223500,72300,72400,72400,72300,5831
20230626,144000,577361415700,72300,72400,72400,72300,11738
20230626,143900,576511970600,72400,72400,72400,72300,114905
20230626,143800,568193170500,72400,72400,72400,72300,27565
20230626,143700,566198759500,72300,72400,72400,72300,7048
20230626,143600,565688784400,72400,72300,72400,72300,7243
20230626,143500,565164727700,72300,72400,72400,72300,8315
20230626,143400,564563260100,72400,72400,72400,72300,10186
20230626,143300,563826094500,72400,72400,72400,72300,9935
20230626,143200,563107145800,72300,72300,72400,72300,8444
20230626,143100,562496286000,72300,72400,72400,72300,8510
20230626,143000,561880643400,72300,72400,72400,72300,6643
20230626,142900,561400095000,72300,72300,72400,72300,6558
20230626,142800,560925636900,72300,72300,72400,72300,9815
20230626,142700,560215453800,72400,72300,72400,72300,9695
20230626,142600,559514092700,72300,72400,72400,72300,9360
20230626,142500,558837094300,72300,72400,72400,72300,7094
20230626,142400,558323744000,72400,72400,72400,72300,6083
20230626,142300,557883590600,72400,72300,72400,72300,25459
20230626,142200,556042235100,72400,72300,72400,72300,13186
20230626,142100,555088507600,72400,72400,72400,72300,4855
20230626,142000,554737255600,72400,72300,72400,72300,8007
20230626,141900,554158043200,72300,72400,72400,72300,16763
20230626,141800,552945872200,72400,72400,72400,72300,6184
20230626,141700,552498555600,72400,72400,72400,72300,6996
20230626,141600,551992401500,72400,72400,72400,72300,10350
20230626,141500,551243842700,72300,72300,72400,72300,8046
20230626,141400,550661897200,72400,72400,72400,72300,5129
20230626,141300,550290838700,72300,72400,72400,72300,43659
20230626,141200,547131990100,72300,72400,72400,72300,11997
20230626,141100,546264434900,72300,72300,72400,72300,6317
20230626,141000,545807579800,72300,72400,72400,72300,10062
20230626,140900,545079984600,72300,72300,72400,72300,3661
20230626,140800,544815121500,72400,72300,72400,72300,15694
20230626,140700,543679242700,72300,72300,72400,72300,6792
20230626,140600,543187911800,72400,72300,72400,72200,181380
20230626,140500,530074268200,72300,72200,72300,72200,17553
20230626,140400,528805569300,72200,72200,72300,72200,13131
20230626,140300,527856414500,72300,72200,72300,72200,35311
20230626,140200,525303732000,72200,72200,72300,72200,4827
20230626,140100,524955206300,72200,72200,72300,72200,2942
20230626,140000,524742687200,72300,72200,72300,72200,13878
20230626,135900,523740669100,72300,72300,72400,72200,52714
20230626,135800,519929418400,72300,72400,72400,72300,374525
20230626,135700,492850980100,72300,72300,72400,72300,10179
20230626,135600,492114697800,72300,72300,72400,72300,9467
20230626,135500,491429786700,72300,72300,72400,72300,8623
20230626,135400,490805845300,72300,72400,72400,72300,9895
20230626,135300,490089959100,72400,72300,72400,72300,12534
20230626,135200,489183096900,72400,72300,72400,72300,10916
20230626,135100,488393465700,72300,72300,72400,72300,50986
20230626,135000,484703063500,72300,72300,72400,72300,7560
20230626,134900,484156167600,72400,72300,72400,72300,7705
20230626,134800,483598891100,72400,72400,72400,72300,8581
20230626,134700,482978173600,72400,72300,72400,72300,15964
20230626,134600,481822937900,72300,72400,72400,72300,9456
20230626,134500,481138649100,72300,72300,72400,72300,6725
20230626,134400,480652142500,72300,72400,72400,72300,8485
20230626,134300,480038039800,72400,72400,72400,72300,8282
20230626,134200,479439016600,72300,72400,72400,72300,7957
20230626,134100,478863147500,72400,72300,72400,72300,105496
20230626,134000,471226740800,72400,72400,72400,72300,12607
20230626,133900,470314584000,72400,72400,72400,72300,6587
20230626,133800,469837997700,72300,72300,72400,72300,5730
20230626,133700,469423431600,72300,72300,72400,72300,16192
20230626,133600,468252299100,72300,72400,72400,72300,8812
20230626,133500,467614690000,72300,72300,72400,72300,6735
20230626,133400,467127445700,72300,72300,72400,72300,10805
20230626,133300,466345461000,72300,72300,72400,72300,10749
20230626,133200,465567689400,72300,72400,72400,72300,7753
20230626,133100,465006666900,72300,72300,72400,72300,10860
20230626,133000,464220846500,72400,72400,72400,72300,9830
20230626,132900,463509580200,72300,72300,72400,72300,8647
20230626,132800,462883749600,72300,72300,72400,72300,11299
20230626,132700,462066234900,72400,72400,72400,72300,7770
20230626,132600,461504084000,72300,72400,72400,72300,7921
20230626,132500,460930813600,72400,72400,72400,72300,7551
20230626,132400,460384324300,72400,72300,72400,72300,8473
20230626,132300,459771204700,72400,72300,72400,72300,7556
20230626,132200,459224508600,72400,72400,72400,72300,8553
20230626,132100,458605409400,72300,72400,72400,72300,10692
20230626,132000,457831426300,72300,72300,72400,72300,7794
20230626,131900,457267596600,72400,72300,72400,72300,7304
20230626,131800,456739117100,72300,72300,72400,72300,5857
20230626,131700,456315382400,72400,72400,72400,72300,6128
20230626,131600,455871970000,72300,72300,72400,72300,15882
20230626,131500,454723288100,72400,72300,72400,72300,6828
20230626,131400,454229193400,72400,72400,72400,72300,8464
20230626,131300,453616652700,72300,72400,72400,72300,16443
20230626,131200,452426410600,72400,72400,72400,72300,5489
20230626,131100,452029204000,72400,72300,72400,72300,11461
20230626,131000,451199675200,72400,72300,72400,72300,12767
20230626,130900,450275613800,72400,72400,72400,72300,5786
20230626,130800,449856820800,72400,72400,72400,72300,29065
20230626,130700,447752717500,72400,72400,72400,72300,4198
20230626,130600,447448865800,72400,72400,72400,72300,5318
20230626,130500,447064091500,72400,72300,72400,72300,26889
20230626,130400,445117496800,72400,72300,72400,72300,5514
20230626,130300,444718526200,72400,72300,72400,72300,26630
20230626,130200,442790773300,72400,72400,72400,72300,5064
20230626,130100,442424325600,72300,72400,72400,72300,14151
20230626,130000,441400903000,72400,72300,72400,72300,8601
20230626,125900,440778638200,72400,72300,72400,72300,20747
20230626,125800,439276772900,72300,72300,72400,72300,25364
20230626,125700,437440721800,72400,72300,72400,72300,8931
20230626,125600,436794540200,72300,72400,72400,72300,6088
20230626,125500,436354076200,72400,72300,72400,72300,7421
20230626,125400,435817210900,72400,72400,72400,72300,5582
20230626,125300,435413392400,72400,72300,72400,72300,7646
20230626,125200,434860150200,72400,72300,72400,72300,6208
20230626,125100,434410835400,72400,72400,72400,72300,6940
20230626,125000,433908590800,72400,72400,72400,72300,13743
20230626,124900,432913921100,72400,72300,72400,72300,7326
20230626,124800,432383894800,72400,72300,72400,72300,7769
20230626,124700,431821830900,72300,72400,72400,72300,5275
20230626,124600,431440178600,72400,72400,72400,72300,4973
20230626,124500,431080387800,72400,72400,72400,72300,6480
20230626,124400,430611686300,72400,72300,72400,72300,7270
20230626,124300,430085733400,72300,72400,72400,72300,14497
20230626,124200,429036526600,72400,72300,72400,72300,17322
20230626,124100,427782854600,72300,72300,72400,72300,4594
20230626,124000,427450484200,72400,72400,72400,72300,7312
20230626,123900,426921561700,72300,72300,72400,72300,4147
20230626,123800,426621574700,72400,72400,72400,72300,5349
20230626,123700,426234571800,72400,72300,72400,72300,5675
20230626,123600,425823953300,72300,72300,72400,72300,4519
20230626,123500,425496987800,72300,72300,72400,72300,5317
20230626,123400,425112374000,72300,72300,72400,72300,20662
20230626,123300,423617061500,72400,72300,72400,72300,6564
20230626,123200,423142156200,72300,72300,72400,72300,7137
20230626,123100,422625788300,72400,72400,72400,72300,7546
20230626,123000,422079775800,72300,72300,72400,72300,5695
20230626,122900,421667703300,72400,72300,72400,72300,4286
20230626,122800,421357607300,72400,72300,72400,72300,9227
20230626,122700,420690067400,72400,72300,72400,72300,9180
20230626,122600,420025847100,72400,72400,72400,72300,7155
20230626,122500,419508216700,72400,72300,72400,72300,24803
20230626,122400,417713120400,72300,72400,72400,72300,5416
20230626,122300,417321330300,72400,72400,72400,72300,3975
20230626,122200,417033648000,72400,72400,72400,72300,130360
20230626,122100,407596108000,72300,72400,72400,72300,10636
20230626,122000,406826280100,72400,72400,72400,72300,4588
20230626,121900,406494384700,72300,72400,72400,72300,5841
20230626,121800,406071855800,72400,72300,72400,72300,5470
20230626,121700,405676066500,72400,72300,72400,72300,4309
20230626,121600,405364323400,72400,72300,72400,72300,12752
20230626,121500,404441717000,72400,72300,72400,72300,9761
20230626,121400,403735266400,72300,72400,72400,72300,7356
20230626,121300,403203162900,72300,72300,72400,72300,4717
20230626,121200,402861931300,72400,72400,72400,72300,36846
20230626,121100,400194906700,72400,72400,72400,72300,4644
20230626,121000,399858894900,72400,72400,72400,72300,17595
20230626,120900,398586118300,72400,72400,72400,72300,4141
20230626,120800,398286461700,72400,72400,72400,72300,5703
20230626,120700,397873725100,72400,72300,72400,72300,89068
20230626,120600,391425660400,72400,72400,72400,72300,25177
20230626,120500,389603474800,72300,72300,72400,72300,6834
20230626,120400,389109114600,72300,72300,72400,72300,5446
20230626,120300,388715137900,72300,72400,72400,72300,6754
20230626,120200,388226579700,72300,72400,72400,72300,4734
20230626,120100,387884165200,72400,72400,72400,72300,6578
20230626,120000,387408249800,72300,72300,72400,72300,3925
20230626,115900,387124251600,72400,72400,72400,72300,4642
20230626,115800,386788471200,72400,72300,72400,72300,6678
20230626,115700,386305355100,72400,72400,72400,72300,8378
20230626,115600,385699418900,72400,72400,72400,72300,6221
20230626,115500,385249267600,72400,72400,72400,72300,10174
20230626,115400,384512941500,72300,72300,72400,72300,6012
20230626,115300,384077984200,72300,72300,72400,72300,10020
20230626,115200,383352957100,72400,72300,72400,72300,4704
20230626,115100,383012671000,72300,72400,72400,72300,4309
20230626,115000,382700866200,72400,72400,72400,72300,3233
20230626,114900,382466902100,72300,72400,72400,72300,4465
20230626,114800,382143835400,72400,72400,72400,72300,14724
20230626,114700,381078101600,72400,72400,72400,72300,5983
20230626,114600,380645188800,72400,72400,72400,72300,139684
20230626,114500,370532487000,72300,72400,72400,72300,5244
20230626,114400,370153090700,72300,72300,72400,72300,6902
20230626,114300,369653786500,72300,72300,72400,72300,6983
20230626,114200,369148626300,72300,72400,72400,72300,7439
20230626,114100,368610498200,72400,72400,72400,72300,6568
20230626,114000,368135237600,72400,72300,72400,72300,8250
20230626,113900,367538453800,72400,72400,72400,72300,5924
20230626,113800,367109871900,72300,72400,72400,72300,5235
20230626,113700,366731056600,72300,72400,72400,72300,5119
20230626,113600,366360563400,72400,72300,72400,72300,11233
20230626,113500,365547444000,72400,72300,72400,72300,4884
20230626,113400,365194029800,72300,72400,72400,72300,7763
20230626,113300,364632286300,72400,72300,72400,72300,6924
20230626,113200,364131320900,72400,72300,72400,72300,8079
20230626,113100,363546886900,72400,72300,72400,72300,4174
20230626,113000,363244930600,72300,72400,72400,72300,5548
20230626,112900,362843597400,72300,72300,72400,72300,6290
20230626,112800,362388640300,72300,72400,72400,72300,8673
20230626,112700,361760978600,72400,72300,72400,72300,4197
20230626,112600,361457350700,72400,72400,72400,72300,4930
20230626,112500,361100757100,72400,72300,72400,72300,21378
20230626,112400,359553766400,72300,72300,72400,72300,5951
20230626,112300,359123323300,72400,72400,72400,72300,6589
20230626,112200,358646478300,72400,72400,72400,72300,5891
20230626,112100,358220435500,72400,72300,72400,72300,5026
20230626,112000,357856924600,72300,72300,72400,72300,3012
20230626,111900,357639035500,72400,72300,72400,72300,4191
20230626,111800,357335880600,72400,72400,72400,72300,5566
20230626,111700,356933226900,72300,72400,72400,72300,4260
20230626,111600,356624893400,72400,72300,72400,72300,9635
20230626,111500,355927411100,72400,72400,72400,72300,30910
20230626,111400,353689709000,72400,72300,72400,72200,171423
20230626,111300,341292985300,72300,72300,72300,72200,5622
20230626,111200,340886654900,72300,72200,72300,72200,28167
20230626,111100,338850345300,72300,72200,72300,72200,5810
20230626,111000,338430525500,72300,72300,72300,72200,28307
20230626,110900,336384100300,72200,72200,72300,72200,4348
20230626,110800,336069976700,72300,72300,72300,72200,7641
20230626,110700,335517622600,72300,72200,72300,72200,3302
20230626,110600,335279076800,72200,72200,72300,72200,6819
20230626,110500,334786188300,72300,72300,72300,72200,44513
20230626,110400,331568216400,72200,72200,72300,72200,13875
20230626,110300,330565863300,72200,72300,72300,72200,63105
20230626,110200,326003723500,72200,72300,72300,72200,21633
20230626,110100,324440301600,72200,72200,72300,72200,5555
20230626,110000,324039093800,72200,72300,72300,72200,16238
20230626,105900,322865667000,72200,72300,72300,72200,7355
20230626,105800,322334293400,72300,72300,72300,72200,17961
20230626,105700,321035806800,72300,72300,72300,72200,13316
20230626,105600,320073181600,72200,72300,72300,72200,9441
20230626,105500,319390789100,72300,72300,72300,72200,11797
20230626,105400,318538088600,72300,72200,72300,72200,11698
20230626,105300,317692666700,72200,72200,72300,72200,7741
20230626,105200,317133407900,72200,72200,72300,72200,10168
20230626,105100,316398452100,72200,72300,72300,72200,8911
20230626,105000,315754347800,72300,72300,72300,72200,6556
20230626,104900,315280665200,72300,72300,72300,72200,11052
20230626,104800,314481925100,72200,72200,72300,72200,19138
20230626,104700,313098580800,72300,72200,72300,72200,14101
20230626,104600,312079625200,72300,72300,72300,72200,40167
20230626,104500,309175675100,72300,72300,72300,72200,5953
20230626,104400,308745471300,72300,72300,72300,72200,8299
20230626,104300,308145592900,72300,72300,72300,72200,19124
20230626,104200,306763304300,72200,72300,72300,72200,8499
20230626,104100,306149003700,72300,72300,72300,72200,13400
20230626,104000,305180285700,72300,72200,72300,72200,8521
20230626,103900,304564407900,72300,72300,72300,72200,6732
20230626,103800,304078009200,72300,72200,72300,72200,24138
20230626,103700,302333053000,72300,72300,72300,72200,17205
20230626,103600,301089294400,72200,72300,72300,72200,12878
20230626,103500,300158524800,72300,72200,72300,72200,126334
20230626,103400,291024977900,72300,72300,72300,72200,15627
20230626,103300,289895357200,72200,72200,72300,72200,15186
20230626,103200,288797618600,72300,72300,72300,72200,25443
20230626,103100,286958330600,72300,72200,72300,72200,13525
20230626,103000,285980623000,72300,72200,72300,72200,11939
20230626,102900,285117605700,72300,72300,72300,72200,10987
20230626,102800,284323485100,72200,72200,72300,72200,7955
20230626,102700,283748685300,72300,72300,72300,72200,205484
20230626,102600,268892346600,72300,72300,72300,72200,118753
20230626,102500,260306664900,72300,72300,72300,72200,18961
20230626,102400,258935971000,72300,72200,72300,72200,5836
20230626,102300,258514177500,72300,72300,72300,72200,4751
20230626,102200,258170776300,72300,72300,72300,72200,7675
20230626,102100,257616098300,72300,72300,72300,72200,9504
20230626,102000,256929190500,72300,72200,72300,72100,416406
20230626,101900,226864020600,72200,72100,72200,72100,150573
20230626,101800,215994156700,72100,72100,72200,72100,8616
20230626,101700,215372647600,72200,72200,72200,72100,10689
20230626,101600,214601677200,72200,72100,72200,72100,7564
20230626,101500,214056067300,72200,72100,72200,72100,11792
20230626,101400,213204918700,72200,72100,72200,72100,11253
20230626,101300,212392804700,72100,72200,72200,72100,10959
20230626,101200,211601928500,72200,72200,72200,72100,5864
20230626,101100,211178815600,72200,72200,72200,72100,7132
20230626,101000,210664062900,72200,72200,72200,72100,5035
20230626,100900,210300852900,72200,72100,72200,72100,29573
20230626,100800,208166106700,72200,72100,72200,72100,13760
20230626,100700,207173678600,72200,72100,72200,72100,12086
20230626,100600,206301953000,72200,72100,72200,72100,19446
20230626,100500,204899491200,72200,72200,72200,72100,12085
20230626,100400,204027794600,72200,72200,72200,72100,11935
20230626,100300,203166960800,72200,72100,72200,72100,6072
20230626,100200,202728796900,72200,72200,72200,72100,10741
20230626,100100,201953790600,72100,72200,72200,72100,5091
20230626,100000,201586428900,72200,72200,72200,72100,6147
20230626,095900,201142946200,72200,72100,72200,72100,7835
20230626,095800,200577742800,72200,72100,72200,72100,14380
20230626,095700,199540197600,72200,72100,72200,72100,8074
20230626,095600,198957492300,72200,72200,72200,72100,9581
20230626,095500,198266383800,72200,72200,72200,72100,5952
20230626,095400,197837016700,72100,72100,72200,72100,14915
20230626,095300,196761255200,72200,72100,72200,72100,9392
20230626,095200,196083886200,72100,72100,72200,72100,15702
20230626,095100,194951738900,72100,72100,72200,72100,9165
20230626,095000,194290728500,72100,72100,72200,72100,13576
20230626,094900,193311871800,72100,72100,72200,72100,23409
20230626,094800,191624053100,72100,72200,72200,72100,16192
20230626,094700,190456583100,72100,72200,72200,72100,70119
20230626,094600,185400927300,72100,72200,72200,72100,64146
20230626,094500,180775739900,72200,72100,72200,72100,18579
20230626,094400,179435806600,72200,72200,72200,72100,18444
20230626,094300,178105556800,72200,72200,72200,72100,11749
20230626,094200,177257698400,72100,72200,72200,72100,16123
20230626,094100,176094182400,72200,72200,72200,72100,50673
20230626,094000,172435973600,72200,72100,72200,72100,14836
20230626,093900,171365431600,72200,72200,72200,72100,11222
20230626,093800,170555998000,72200,72200,72200,72100,18031
20230626,093700,169254804500,72100,72200,72200,72100,52889
20230626,093600,165436794700,72200,72100,72200,72100,17468
20230626,093500,164176073900,72200,72200,72200,72100,8912
20230626,093400,163533067300,72200,72200,72200,72100,14683
20230626,093300,162473341200,72200,72200,72200,72100,27896
20230626,093200,160459561100,72200,72200,72200,72100,43008
20230626,093100,157355058500,72100,72200,72200,72100,14941
20230626,093000,156276800800,72100,72100,72200,72100,12181
20230626,092900,155398058200,72200,72200,72200,72100,8322
20230626,092800,154797569100,72200,72200,72200,72100,17177
20230626,092700,153557840600,72200,72200,72200,72100,29604
20230626,092600,151421686800,72200,72200,72200,72100,14630
20230626,092500,150365866900,72100,72200,72200,72100,34272
20230626,092400,147891950400,72200,72200,72200,72100,7585
20230626,092300,147344580900,72200,72100,72200,72000,203078
20230626,092200,132701507700,72100,72000,72100,72000,33230
20230626,092100,130306433700,72000,72000,72100,72000,19578
20230626,092000,128895949900,72000,72000,72100,72000,11797
20230626,091900,128046334400,72100,72000,72100,72000,14061
20230626,091800,127033467100,72100,72100,72100,72000,21235
20230626,091700,125503437800,72100,72100,72100,72000,13829
20230626,091600,124507233900,72100,72100,72100,72000,62352
20230626,091500,120016712700,72100,72000,72100,72000,15715
20230626,091400,118884755800,72000,72000,72100,71900,175075
20230626,091300,106279761100,71900,71800,72000,71800,49135
20230626,091200,102747154500,71900,71900,71900,71800,24330
20230626,091100,100998817200,71900,72000,72000,71800,83182
20230626,091000,95018044800,72000,71900,72000,71900,25716
20230626,090900,93167545700,71900,72000,72000,71900,133499
20230626,090800,83556468500,72000,71900,72000,71800,123539
20230626,090700,74677282500,71900,71800,71900,71800,17017
20230626,090600,73454746700,71900,71900,71900,71800,85601
20230626,090500,67306960800,71900,71900,72000,71800,127299
20230626,090400,58161406200,71800,71800,71900,71800,27601
20230626,090300,56177486400,71900,71900,72000,71800,151503
20230626,090200,45286975200,71900,71600,71900,71500,107997
20230626,090100,37546513600,71700,71800,71900,71600,211173
20230626,090000,22396193600,71900,71700,72000,71700,310703