KissMeData/018000/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185800,53530602745,2350,2350,2350,2350,99215
20230626,185700,53530602745,2350,2350,2350,2350,0
20230626,185600,53530602745,2350,2350,2350,2350,0
20230626,185500,53530602745,2350,2350,2350,2350,0
20230626,185400,53530602745,2350,2350,2350,2350,0
20230626,185300,53530602745,2350,2350,2350,2350,0
20230626,185200,53530602745,2350,2350,2350,2350,0
20230626,185100,53530602745,2350,2350,2350,2350,0
20230626,185000,53530602745,2350,2350,2350,2350,0
20230626,184900,53530602745,2350,2350,2350,2350,0
20230626,184800,53530602745,2350,2350,2350,2350,0
20230626,184700,53530602745,2350,2350,2350,2350,0
20230626,184600,53530602745,2350,2350,2350,2350,0
20230626,184500,53530602745,2350,2350,2350,2350,0
20230626,184400,53530602745,2350,2350,2350,2350,0
20230626,184300,53530602745,2350,2350,2350,2350,0
20230626,184200,53530602745,2350,2350,2350,2350,0
20230626,184100,53530602745,2350,2350,2350,2350,0
20230626,184000,53530602745,2350,2350,2350,2350,0
20230626,183900,53530602745,2350,2350,2350,2350,0
20230626,183800,53530602745,2350,2350,2350,2350,0
20230626,183700,53530602745,2350,2350,2350,2350,0
20230626,183600,53530602745,2350,2350,2350,2350,0
20230626,183500,53530602745,2350,2350,2350,2350,0
20230626,183400,53530602745,2350,2350,2350,2350,0
20230626,183300,53530602745,2350,2350,2350,2350,0
20230626,183200,53530602745,2350,2350,2350,2350,0
20230626,183100,53530602745,2350,2350,2350,2350,0
20230626,183000,53530602745,2350,2350,2350,2350,0
20230626,182900,53530602745,2350,2350,2350,2350,0
20230626,182800,53530602745,2350,2350,2350,2350,99215
20230626,182700,53530602745,2350,2350,2350,2350,0
20230626,182600,53530602745,2350,2350,2350,2350,0
20230626,182500,53530602745,2350,2350,2350,2350,0
20230626,182400,53530602745,2350,2350,2350,2350,0
20230626,182300,53530602745,2350,2350,2350,2350,0
20230626,182200,53530602745,2350,2350,2350,2350,0
20230626,182100,53530602745,2350,2350,2350,2350,0
20230626,182000,53530602745,2350,2350,2350,2350,0
20230626,181900,53530602745,2350,2350,2350,2350,0
20230626,181800,53530602745,2350,2350,2350,2350,0
20230626,181700,53530602745,2350,2350,2350,2350,0
20230626,181600,53530602745,2350,2350,2350,2350,0
20230626,181500,53530602745,2350,2350,2350,2350,0
20230626,181400,53530602745,2350,2350,2350,2350,0
20230626,181300,53530602745,2350,2350,2350,2350,0
20230626,181200,53530602745,2350,2350,2350,2350,0
20230626,181100,53530602745,2350,2350,2350,2350,0
20230626,181000,53530602745,2350,2350,2350,2350,0
20230626,180900,53530602745,2350,2350,2350,2350,0
20230626,180800,53530602745,2350,2350,2350,2350,0
20230626,180700,53530602745,2350,2350,2350,2350,0
20230626,180600,53530602745,2350,2350,2350,2350,0
20230626,180500,53530602745,2350,2350,2350,2350,0
20230626,180400,53530602745,2350,2350,2350,2350,0
20230626,180300,53530602745,2350,2350,2350,2350,0
20230626,180200,53530602745,2350,2350,2350,2350,0
20230626,180100,53530602745,2350,2350,2350,2350,0
20230626,180000,53530602745,2350,2350,2350,2350,0
20230626,175900,53530602745,2350,2350,2350,2350,0
20230626,175800,53530602745,2350,2350,2350,2350,99215
20230626,175700,53530602745,2350,2350,2350,2350,0
20230626,175600,53530602745,2350,2350,2350,2350,0
20230626,175500,53530602745,2350,2350,2350,2350,0
20230626,175400,53530602745,2350,2350,2350,2350,0
20230626,175300,53530602745,2350,2350,2350,2350,0
20230626,175200,53530602745,2350,2350,2350,2350,0
20230626,175100,53530602745,2350,2350,2350,2350,0
20230626,175000,53530602745,2350,2350,2350,2350,0
20230626,174900,53530602745,2350,2350,2350,2350,0
20230626,174800,53530602745,2350,2350,2350,2350,0
20230626,174700,53530602745,2350,2350,2350,2350,0
20230626,174600,53530602745,2350,2350,2350,2350,0
20230626,174500,53530602745,2350,2350,2350,2350,0
20230626,174400,53530602745,2350,2350,2350,2350,0
20230626,174300,53530602745,2350,2350,2350,2350,0
20230626,174200,53530602745,2350,2350,2350,2350,0
20230626,174100,53530602745,2350,2350,2350,2350,0
20230626,174000,53530602745,2350,2350,2350,2350,0
20230626,173900,53530602745,2350,2350,2350,2350,0
20230626,173800,53530602745,2350,2350,2350,2350,0
20230626,173700,53530602745,2350,2350,2350,2350,0
20230626,173600,53530602745,2350,2350,2350,2350,0
20230626,173500,53530602745,2350,2350,2350,2350,0
20230626,173400,53530602745,2350,2350,2350,2350,0
20230626,173300,53530602745,2350,2350,2350,2350,0
20230626,173200,53530602745,2350,2350,2350,2350,0
20230626,173100,53530602745,2350,2350,2350,2350,0
20230626,173000,53530602745,2350,2350,2350,2350,0
20230626,172900,53530602745,2350,2350,2350,2350,0
20230626,172800,53530602745,2350,2350,2350,2350,99215
20230626,172700,53530602745,2350,2350,2350,2350,0
20230626,172600,53530602745,2350,2350,2350,2350,0
20230626,172500,53530602745,2350,2350,2350,2350,0
20230626,172400,53530602745,2350,2350,2350,2350,0
20230626,172300,53530602745,2350,2350,2350,2350,0
20230626,172200,53530602745,2350,2350,2350,2350,0
20230626,172100,53530602745,2350,2350,2350,2350,0
20230626,172000,53530602745,2350,2350,2350,2350,0
20230626,171900,53530602745,2350,2350,2350,2350,0
20230626,171800,53530602745,2350,2350,2350,2350,0
20230626,171700,53530602745,2350,2350,2350,2350,0
20230626,171600,53530602745,2350,2350,2350,2350,0
20230626,171500,53530602745,2350,2350,2350,2350,0
20230626,171400,53530602745,2350,2350,2350,2350,0
20230626,171300,53530602745,2350,2350,2350,2350,0
20230626,171200,53530602745,2350,2350,2350,2350,0
20230626,171100,53530602745,2350,2350,2350,2350,0
20230626,171000,53530602745,2350,2350,2350,2350,0
20230626,170900,53530602745,2350,2350,2350,2350,0
20230626,170800,53530602745,2350,2350,2350,2350,0
20230626,170700,53530602745,2350,2350,2350,2350,0
20230626,170600,53530602745,2350,2350,2350,2350,0
20230626,170500,53530602745,2350,2350,2350,2350,0
20230626,170400,53530602745,2350,2350,2350,2350,0
20230626,170300,53530602745,2350,2350,2350,2350,0
20230626,170200,53530602745,2350,2350,2350,2350,0
20230626,170100,53530602745,2350,2350,2350,2350,0
20230626,170000,53530602745,2350,2350,2350,2350,0
20230626,165900,53530602745,2350,2350,2350,2350,0
20230626,165800,53530602745,2350,2350,2350,2350,99215
20230626,165700,53530602745,2350,2350,2350,2350,0
20230626,165600,53530602745,2350,2350,2350,2350,0
20230626,165500,53530602745,2350,2350,2350,2350,0
20230626,165400,53530602745,2350,2350,2350,2350,0
20230626,165300,53530602745,2350,2350,2350,2350,0
20230626,165200,53530602745,2350,2350,2350,2350,0
20230626,165100,53530602745,2350,2350,2350,2350,0
20230626,165000,53530602745,2350,2350,2350,2350,0
20230626,164900,53530602745,2350,2350,2350,2350,0
20230626,164800,53530602745,2350,2350,2350,2350,0
20230626,164700,53530602745,2350,2350,2350,2350,0
20230626,164600,53530602745,2350,2350,2350,2350,0
20230626,164500,53530602745,2350,2350,2350,2350,0
20230626,164400,53530602745,2350,2350,2350,2350,0
20230626,164300,53530602745,2350,2350,2350,2350,0
20230626,164200,53530602745,2350,2350,2350,2350,0
20230626,164100,53530602745,2350,2350,2350,2350,0
20230626,164000,53530602745,2350,2350,2350,2350,0
20230626,163900,53530602745,2350,2350,2350,2350,0
20230626,163800,53530602745,2350,2350,2350,2350,0
20230626,163700,53530602745,2350,2350,2350,2350,0
20230626,163600,53530602745,2350,2350,2350,2350,0
20230626,163500,53530602745,2350,2350,2350,2350,0
20230626,163400,53530602745,2350,2350,2350,2350,0
20230626,163300,53530602745,2350,2350,2350,2350,0
20230626,163200,53530602745,2350,2350,2350,2350,0
20230626,163100,53530602745,2350,2350,2350,2350,0
20230626,163000,53530602745,2350,2350,2350,2350,0
20230626,162900,53530602745,2350,2350,2350,2350,0
20230626,162800,53530602745,2350,2350,2350,2350,99215
20230626,162700,53530602745,2350,2350,2350,2350,0
20230626,162600,53530602745,2350,2350,2350,2350,0
20230626,162500,53530602745,2350,2350,2350,2350,0
20230626,162400,53530602745,2350,2350,2350,2350,0
20230626,162300,53530602745,2350,2350,2350,2350,0
20230626,162200,53530602745,2350,2350,2350,2350,0
20230626,162100,53530602745,2350,2350,2350,2350,0
20230626,162000,53530602745,2350,2350,2350,2350,0
20230626,161900,53530602745,2350,2350,2350,2350,0
20230626,161800,53530602745,2350,2350,2350,2350,0
20230626,161700,53530602745,2350,2350,2350,2350,0
20230626,161600,53530602745,2350,2350,2350,2350,0
20230626,161500,53530602745,2350,2350,2350,2350,0
20230626,161400,53530602745,2350,2350,2350,2350,0
20230626,161300,53530602745,2350,2350,2350,2350,0
20230626,161200,53530602745,2350,2350,2350,2350,0
20230626,161100,53530602745,2350,2350,2350,2350,0
20230626,161000,53530602745,2350,2350,2350,2350,0
20230626,160900,53530602745,2350,2350,2350,2350,0
20230626,160800,53530602745,2350,2350,2350,2350,0
20230626,160700,53530602745,2350,2350,2350,2350,0
20230626,160600,53530602745,2350,2350,2350,2350,0
20230626,160500,53530602745,2350,2350,2350,2350,0
20230626,160400,53530602745,2350,2350,2350,2350,0
20230626,160300,53530602745,2350,2350,2350,2350,0
20230626,160200,53530602745,2350,2350,2350,2350,0
20230626,160100,53530602745,2350,2350,2350,2350,0
20230626,160000,53530602745,2350,2350,2350,2350,0
20230626,155900,53530602745,2350,2350,2350,2350,0
20230626,155800,53530602745,2350,2350,2350,2350,99215
20230626,155700,53530602745,2350,2350,2350,2350,0
20230626,155600,53530602745,2350,2350,2350,2350,0
20230626,155500,53530602745,2350,2350,2350,2350,0
20230626,155400,53530602745,2350,2350,2350,2350,0
20230626,155300,53530602745,2350,2350,2350,2350,0
20230626,155200,53530602745,2350,2350,2350,2350,0
20230626,155100,53530602745,2350,2350,2350,2350,0
20230626,155000,53530602745,2350,2350,2350,2350,0
20230626,154900,53530602745,2350,2350,2350,2350,0
20230626,154800,53530602745,2350,2350,2350,2350,0
20230626,154700,53530602745,2350,2350,2350,2350,0
20230626,154600,53530602745,2350,2350,2350,2350,0
20230626,154500,53530602745,2350,2350,2350,2350,0
20230626,154400,53530602745,2350,2350,2350,2350,0
20230626,154300,53530602745,2350,2350,2350,2350,0
20230626,154200,53530602745,2350,2350,2350,2350,0
20230626,154100,53530602745,2350,2350,2350,2350,0
20230626,154000,53530602745,2350,2350,2350,2350,0
20230626,153900,53530602745,2350,2350,2350,2350,0
20230626,153800,53530602745,2350,2350,2350,2350,0
20230626,153700,53530602745,2350,2350,2350,2350,0
20230626,153600,53530602745,2350,2350,2350,2350,0
20230626,153500,53530602745,2350,2350,2350,2350,0
20230626,153400,53530602745,2350,2350,2350,2350,0
20230626,153300,53530602745,2350,2350,2350,2350,0
20230626,153200,53530602745,2350,2350,2350,2350,0
20230626,153100,53530602745,2350,2350,2350,2350,0
20230626,153000,53530602745,2350,2350,2350,2350,99215
20230626,152900,53297447495,2365,2365,2365,2365,0
20230626,152800,53297447495,2365,2365,2365,2365,0
20230626,152700,53297447495,2365,2365,2365,2365,0
20230626,152600,53297447495,2365,2365,2365,2365,0
20230626,152500,53297447495,2365,2365,2365,2365,0
20230626,152400,53297447495,2365,2365,2365,2365,0
20230626,152300,53297447495,2365,2365,2365,2365,0
20230626,152200,53297447495,2365,2365,2365,2365,0
20230626,152100,53297447495,2365,2365,2365,2365,0
20230626,152000,53297447495,2365,2365,2365,2365,0
20230626,151900,53297447495,2365,2365,2365,2360,22088
20230626,151800,53245309440,2365,2360,2365,2360,9557
20230626,151700,53222748445,2360,2350,2360,2350,19074
20230626,151600,53177806170,2350,2355,2360,2350,19438
20230626,151500,53132093365,2360,2360,2360,2355,6286
20230626,151400,53117284125,2360,2355,2360,2355,8024
20230626,151300,53098379985,2360,2360,2360,2355,7559
20230626,151200,53080562430,2360,2370,2375,2360,23373
20230626,151100,53025182575,2375,2370,2375,2370,9316
20230626,151000,53003063080,2370,2375,2380,2370,12251
20230626,150900,52973970385,2375,2380,2380,2370,9661
20230626,150800,52951050430,2380,2375,2380,2365,6547
20230626,150700,52935520670,2370,2355,2375,2350,88603
20230626,150600,52726182840,2355,2355,2355,2350,7672
20230626,150500,52708131615,2350,2355,2355,2350,5412
20230626,150400,52695390680,2355,2355,2355,2350,9003
20230626,150300,52674190905,2355,2355,2355,2350,15830
20230626,150200,52636924340,2355,2355,2360,2350,18850
20230626,150100,52592503185,2355,2320,2360,2320,82030
20230626,150000,52400382905,2320,2330,2330,2320,9825
20230626,145900,52377515215,2330,2320,2330,2320,6470
20230626,145800,52362440965,2320,2330,2335,2320,9564
20230626,145700,52340205970,2330,2330,2330,2325,7498
20230626,145600,52322757760,2330,2335,2335,2325,11060
20230626,145500,52297005705,2335,2330,2335,2330,16304
20230626,145400,52259008705,2330,2320,2330,2320,13992
20230626,145300,52226498945,2320,2320,2325,2320,7699
20230626,145200,52208607140,2320,2320,2320,2315,11226
20230626,145100,52182572630,2320,2315,2320,2315,12312
20230626,145000,52154064200,2315,2325,2325,2310,28474
20230626,144900,52088129645,2325,2330,2330,2320,8422
20230626,144800,52068546205,2330,2320,2330,2320,7529
20230626,144700,52051042040,2320,2320,2325,2315,18726
20230626,144600,52007595170,2320,2320,2325,2315,9606
20230626,144500,51985314285,2320,2320,2325,2315,14800
20230626,144400,51950980780,2320,2325,2325,2310,24027
20230626,144300,51895328485,2325,2315,2330,2310,19233
20230626,144200,51850723815,2315,2310,2315,2310,14217
20230626,144100,51817815090,2310,2305,2315,2300,27530
20230626,144000,51754247930,2305,2300,2310,2295,46340
20230626,143900,51647705585,2300,2300,2300,2290,18793
20230626,143800,51604541905,2300,2300,2310,2290,28021
20230626,143700,51540122810,2295,2270,2300,2250,108648
20230626,143600,51294048980,2270,2300,2305,2270,76184
20230626,143500,51119381075,2300,2300,2300,2300,0
20230626,143400,51119381075,2300,2300,2300,2300,0
20230626,143300,51119381075,2300,2310,2315,2300,100885
20230626,143200,50886970310,2315,2325,2330,2310,45494
20230626,143100,50781525770,2325,2340,2340,2325,40323
20230626,143000,50687498430,2340,2345,2345,2335,18207
20230626,142900,50644881710,2340,2345,2345,2340,10429
20230626,142800,50620463785,2345,2350,2355,2340,13273
20230626,142700,50589318080,2350,2350,2355,2345,6692
20230626,142600,50573596515,2350,2345,2350,2340,47130
20230626,142500,50463097980,2345,2350,2350,2340,50226
20230626,142400,50345290295,2350,2360,2360,2350,23870
20230626,142300,50289141005,2355,2370,2370,2350,69976
20230626,142200,50124285995,2370,2380,2380,2370,39664
20230626,142100,50029972470,2385,2385,2390,2380,21592
20230626,142000,49978549540,2390,2385,2390,2380,6653
20230626,141900,49962680050,2385,2395,2395,2380,53962
20230626,141800,49833866825,2395,2400,2405,2395,69277
20230626,141700,49667595675,2405,2400,2405,2400,15956
20230626,141600,49629291580,2400,2410,2410,2400,6738
20230626,141500,49613100480,2405,2410,2410,2405,4661
20230626,141400,49601887585,2410,2410,2410,2405,2335
20230626,141300,49596265835,2410,2405,2410,2405,8519
20230626,141200,49575768890,2410,2410,2415,2405,2867
20230626,141100,49568872545,2410,2415,2415,2405,9493
20230626,141000,49546002545,2415,2410,2415,2405,3107
20230626,140900,49538517085,2410,2410,2410,2405,3461
20230626,140800,49530188495,2410,2420,2420,2405,15594
20230626,140700,49492651835,2410,2420,2420,2405,41794
20230626,140600,49392002130,2425,2430,2435,2410,18280
20230626,140500,49347779440,2430,2420,2435,2415,14169
20230626,140400,49313420045,2415,2485,2485,2415,70541
20230626,140300,49140728345,2480,2430,2490,2430,161045
20230626,140200,48743378370,2430,2415,2435,2415,32951
20230626,140100,48663480790,2415,2410,2415,2405,5076
20230626,140000,48651247570,2405,2410,2410,2405,775
20230626,135900,48649381885,2410,2410,2410,2405,10333
20230626,135800,48624528435,2410,2410,2410,2405,4454
20230626,135700,48613814240,2410,2410,2415,2405,2684
20230626,135600,48607345810,2410,2410,2415,2405,1607
20230626,135500,48603476800,2410,2410,2415,2405,3321
20230626,135400,48595471605,2415,2410,2415,2405,2813
20230626,135300,48588692320,2410,2410,2410,2405,2251
20230626,135200,48583276790,2405,2405,2410,2405,6734
20230626,135100,48567079620,2410,2410,2410,2405,5669
20230626,135000,48553441170,2410,2410,2415,2410,5247
20230626,134900,48540795890,2410,2410,2415,2410,4014
20230626,134800,48531121125,2410,2420,2420,2410,4451
20230626,134700,48520389280,2420,2410,2420,2410,588
20230626,134600,48518968880,2415,2415,2415,2410,1575
20230626,134500,48515169200,2415,2405,2415,2405,15449
20230626,134400,48477927020,2410,2410,2415,2405,4113
20230626,134300,48468029260,2410,2405,2410,2405,9518
20230626,134200,48445115970,2410,2415,2415,2405,20451
20230626,134100,48395886710,2415,2415,2415,2410,249
20230626,134000,48395285505,2415,2415,2415,2410,7564
20230626,133900,48377050545,2415,2410,2415,2410,14713
20230626,133800,48341560935,2415,2415,2420,2410,10797
20230626,133700,48315500720,2415,2415,2415,2410,5596
20230626,133600,48301986405,2415,2410,2415,2410,2607
20230626,133500,48295692560,2410,2415,2415,2410,5816
20230626,133400,48281675915,2410,2410,2415,2410,2906
20230626,133300,48274670905,2410,2425,2425,2410,35413
20230626,133200,48189086430,2425,2425,2430,2425,5582
20230626,133100,48175547080,2430,2430,2430,2425,2532
20230626,133000,48169404940,2430,2425,2430,2425,6721
20230626,132900,48153106430,2430,2430,2430,2425,264
20230626,132800,48152465345,2430,2430,2435,2425,4326
20230626,132700,48141956115,2430,2425,2430,2425,2133
20230626,132600,48136773365,2425,2425,2430,2425,1278
20230626,132500,48133673180,2425,2425,2430,2425,1338
20230626,132400,48130428510,2425,2430,2435,2425,906
20230626,132300,48128228955,2425,2425,2430,2425,6804
20230626,132200,48111711555,2430,2430,2430,2425,2683
20230626,132100,48105202260,2430,2430,2435,2425,1496
20230626,132000,48101567210,2430,2435,2435,2430,114
20230626,131900,48101289770,2435,2430,2435,2430,3618
20230626,131800,48092480050,2430,2430,2435,2425,392
20230626,131700,48091527490,2435,2425,2435,2425,165
20230626,131600,48091127245,2430,2430,2430,2425,4574
20230626,131500,48080015230,2430,2425,2430,2425,720
20230626,131400,48078269130,2425,2430,2435,2425,2532
20230626,131300,48072120755,2430,2425,2430,2420,6904
20230626,131200,48055379490,2430,2425,2430,2420,3305
20230626,131100,48047365165,2425,2425,2425,2420,4855
20230626,131000,48035606180,2425,2425,2430,2420,3726
20230626,130900,48026580590,2425,2425,2430,2420,15597
20230626,130800,47988764995,2425,2425,2430,2425,1103
20230626,130700,47986090065,2430,2430,2430,2425,3237
20230626,130600,47978224265,2435,2430,2435,2430,416
20230626,130500,47977211700,2430,2430,2435,2430,829
20230626,130400,47975195270,2430,2425,2430,2425,4923
20230626,130300,47963242595,2430,2430,2430,2425,2339
20230626,130200,47957565010,2430,2430,2430,2425,5213
20230626,130100,47944920195,2425,2435,2435,2425,6243
20230626,130000,47929760580,2435,2430,2435,2430,2682
20230626,125900,47923238110,2430,2430,2435,2430,3810
20230626,125800,47913979780,2430,2430,2435,2430,64
20230626,125700,47913824230,2430,2435,2435,2430,6342
20230626,125600,47898412070,2435,2435,2435,2430,3563
20230626,125500,47889745925,2430,2440,2440,2430,7192
20230626,125400,47872237490,2435,2435,2440,2435,846
20230626,125300,47870173265,2440,2435,2440,2435,779
20230626,125200,47868276375,2440,2430,2440,2430,5606
20230626,125100,47854646255,2430,2435,2435,2430,1722
20230626,125000,47850453295,2440,2435,2440,2435,1964
20230626,124900,47845670750,2435,2440,2440,2435,2174
20230626,124800,47840367235,2435,2440,2440,2435,203
20230626,124700,47839872425,2435,2430,2440,2430,785
20230626,124600,47837961440,2430,2435,2440,2430,902
20230626,124500,47835766985,2435,2435,2435,2430,2826
20230626,124400,47828892700,2435,2435,2435,2430,1259
20230626,124300,47825827730,2435,2425,2435,2425,11862
20230626,124200,47797006515,2430,2430,2435,2425,8756
20230626,124100,47775729490,2435,2435,2440,2430,3724
20230626,124000,47766661505,2440,2435,2440,2435,75
20230626,123900,47766478700,2435,2445,2445,2430,12909
20230626,123800,47735020695,2445,2445,2450,2445,5072
20230626,123700,47722619305,2445,2450,2450,2445,2625
20230626,123600,47716200660,2450,2455,2455,2445,10121
20230626,123500,47691441060,2455,2455,2460,2450,7761
20230626,123400,47672387850,2460,2455,2460,2450,8662
20230626,123300,47651122000,2455,2445,2455,2445,6835
20230626,123200,47634388400,2445,2430,2445,2425,6729
20230626,123100,47617982760,2430,2440,2440,2425,15412
20230626,123000,47580552895,2440,2435,2440,2435,1685
20230626,122900,47576449895,2440,2440,2440,2435,378
20230626,122800,47575529080,2440,2435,2440,2435,2363
20230626,122700,47569767390,2435,2435,2435,2430,1344
20230626,122600,47566494870,2435,2435,2435,2430,278
20230626,122500,47565818445,2435,2430,2435,2430,55
20230626,122400,47565684535,2435,2435,2435,2425,293
20230626,122300,47564972510,2430,2430,2435,2430,716
20230626,122200,47563232600,2430,2430,2435,2425,725
20230626,122100,47561470850,2425,2425,2435,2425,2381
20230626,122000,47555683450,2425,2430,2430,2425,1452
20230626,121900,47552157720,2425,2430,2430,2425,895
20230626,121800,47549986845,2425,2425,2430,2425,589
20230626,121700,47548558270,2425,2430,2430,2425,1914
20230626,121600,47543915550,2430,2430,2430,2425,1142
20230626,121500,47541142785,2430,2425,2430,2425,1457
20230626,121400,47537607700,2425,2430,2430,2425,1993
20230626,121300,47532774370,2430,2430,2430,2425,1319
20230626,121200,47529575735,2430,2435,2435,2425,8053
20230626,121100,47510047175,2435,2435,2435,2425,1882
20230626,121000,47505473835,2435,2430,2435,2425,1304
20230626,120900,47502305355,2435,2435,2435,2430,5072
20230626,120800,47489980295,2435,2435,2435,2430,1457
20230626,120700,47486434370,2435,2430,2435,2430,1720
20230626,120600,47482248730,2430,2430,2430,2430,1466
20230626,120500,47478686350,2430,2430,2435,2430,800
20230626,120400,47476742340,2435,2430,2435,2430,758
20230626,120300,47474900360,2435,2440,2445,2430,7508
20230626,120200,47456605735,2440,2440,2445,2440,1145
20230626,120100,47453811895,2445,2440,2445,2440,1974
20230626,120000,47448988615,2435,2445,2450,2435,4584
20230626,115900,47437788665,2450,2455,2455,2450,19421
20230626,115800,47390186905,2450,2435,2450,2430,24243
20230626,115700,47330892790,2430,2425,2430,2425,3492
20230626,115600,47322410565,2430,2430,2430,2430,1135
20230626,115500,47319652515,2430,2425,2430,2425,1506
20230626,115400,47315998850,2430,2425,2430,2425,731
20230626,115300,47314226155,2425,2420,2425,2420,2518
20230626,115200,47308132480,2420,2425,2425,2420,1272
20230626,115100,47305054175,2425,2415,2425,2415,663
20230626,115000,47303448595,2420,2425,2425,2415,2213
20230626,114900,47298095850,2420,2420,2425,2420,3934
20230626,114800,47288574000,2420,2420,2420,2415,2200
20230626,114700,47283255280,2420,2415,2420,2415,2370
20230626,114600,47277527980,2420,2415,2425,2415,6769
20230626,114500,47261147375,2415,2420,2420,2410,10501
20230626,114400,47235789635,2420,2420,2420,2415,1127
20230626,114300,47233062345,2420,2415,2420,2415,3761
20230626,114200,47223978460,2415,2420,2420,2415,2152
20230626,114100,47218771255,2420,2420,2420,2415,1088
20230626,114000,47216139585,2420,2415,2420,2415,1379
20230626,113900,47212805400,2415,2415,2420,2415,1003
20230626,113800,47210382560,2420,2415,2420,2415,383
20230626,113700,47209457215,2415,2415,2420,2415,5119
20230626,113600,47197094725,2415,2420,2420,2410,5957
20230626,113500,47182714390,2420,2415,2420,2415,2288
20230626,113400,47177183470,2415,2415,2420,2415,3223
20230626,113300,47169397475,2415,2415,2420,2415,13523
20230626,113200,47136735075,2415,2420,2420,2415,2977
20230626,113100,47129542225,2420,2425,2425,2420,7570
20230626,113000,47111221250,2420,2425,2425,2420,859
20230626,112900,47109142095,2425,2425,2425,2420,1130
20230626,112800,47106403380,2425,2425,2425,2420,6572
20230626,112700,47090469195,2425,2420,2425,2420,282
20230626,112600,47089785540,2420,2425,2425,2420,10471
20230626,112500,47064440150,2425,2420,2425,2420,1799
20230626,112400,47060079775,2420,2425,2425,2420,4419
20230626,112300,47049385560,2425,2425,2425,2420,1838
20230626,112200,47044936215,2425,2425,2425,2420,8545
20230626,112100,47024252715,2425,2425,2430,2420,9149
20230626,112000,47002065180,2430,2430,2430,2425,2543
20230626,111900,46995892225,2425,2430,2430,2425,2296
20230626,111800,46990324385,2430,2435,2440,2430,26127
20230626,111700,46926834790,2435,2440,2440,2430,3033
20230626,111600,46919449110,2435,2435,2435,2430,2965
20230626,111500,46912232855,2435,2440,2440,2435,7786
20230626,111400,46893267250,2440,2440,2440,2435,1425
20230626,111300,46889796500,2440,2440,2445,2435,3738
20230626,111200,46880676320,2440,2440,2445,2440,669
20230626,111100,46879042730,2440,2435,2440,2435,5504
20230626,111000,46865623800,2440,2435,2440,2435,4724
20230626,110900,46854108420,2440,2435,2440,2435,2573
20230626,110800,46847840730,2440,2450,2450,2440,4236
20230626,110700,46837503115,2445,2440,2445,2440,4741
20230626,110600,46825911725,2445,2440,2445,2440,3999
20230626,110500,46816143035,2445,2445,2445,2440,1551
20230626,110400,46812350905,2440,2445,2445,2440,3357
20230626,110300,46804153155,2440,2440,2445,2440,3415
20230626,110200,46795806955,2440,2440,2450,2440,7490
20230626,110100,46777495715,2440,2440,2445,2440,2681
20230626,110000,46770952965,2440,2440,2445,2440,2564
20230626,105900,46764695795,2445,2440,2445,2435,10457
20230626,105800,46739165980,2435,2440,2440,2435,9271
20230626,105700,46716581270,2440,2440,2445,2435,2565
20230626,105600,46710323265,2440,2430,2445,2425,8763
20230626,105500,46688982115,2430,2420,2430,2420,6351
20230626,105400,46673581155,2425,2420,2425,2420,2455
20230626,105300,46667639905,2425,2420,2425,2415,10001
20230626,105200,46643437835,2420,2420,2420,2415,3035
20230626,105100,46636095695,2420,2425,2425,2415,7794
20230626,105000,46617230990,2425,2425,2425,2420,2850
20230626,104900,46610322120,2425,2425,2425,2420,1384
20230626,104800,46606970640,2425,2420,2425,2420,1958
20230626,104700,46602227400,2420,2420,2425,2420,7540
20230626,104600,46583952030,2425,2420,2425,2420,4039
20230626,104500,46574174945,2420,2415,2420,2415,3674
20230626,104400,46565296950,2415,2415,2420,2410,19876
20230626,104300,46517334075,2410,2410,2415,2405,16450
20230626,104200,46477682925,2410,2410,2415,2410,10518
20230626,104100,46452331090,2410,2420,2420,2410,7627
20230626,104000,46433929125,2420,2420,2420,2415,19210
20230626,103900,46387533430,2420,2425,2425,2420,7540
20230626,103800,46369286330,2425,2430,2430,2425,593
20230626,103700,46367847720,2425,2420,2430,2420,4896
20230626,103600,46355982180,2420,2425,2430,2420,4821
20230626,103500,46344297445,2430,2440,2440,2430,7893
20230626,103400,46325092115,2440,2435,2440,2425,10830
20230626,103300,46298737770,2435,2420,2435,2415,26951
20230626,103200,46233443720,2420,2420,2425,2420,5973
20230626,103100,46218988795,2420,2420,2425,2415,9635
20230626,103000,46195665195,2415,2420,2425,2415,4703
20230626,102900,46184286755,2415,2415,2425,2415,18676
20230626,102800,46139098855,2415,2425,2430,2415,34440
20230626,102700,46055707940,2425,2430,2435,2425,11194
20230626,102600,46028533485,2435,2435,2440,2420,32674
20230626,102500,45949160845,2435,2440,2445,2435,29162
20230626,102400,45878009470,2445,2455,2460,2440,44904
20230626,102300,45767931780,2460,2460,2465,2455,23619
20230626,102200,45709827065,2465,2470,2470,2455,32036
20230626,102100,45630987475,2465,2440,2470,2435,85923
20230626,102000,45420027180,2435,2435,2455,2435,81929
20230626,101900,45219771790,2440,2420,2440,2420,28340
20230626,101800,45150901885,2425,2410,2430,2410,44015
20230626,101700,45044386265,2415,2410,2420,2410,20507
20230626,101600,44994874380,2410,2415,2420,2400,84669
20230626,101500,44791039130,2405,2420,2420,2405,41124
20230626,101400,44691913445,2420,2420,2420,2410,44291
20230626,101300,44584960690,2420,2420,2425,2415,30154
20230626,101200,44512012415,2420,2430,2430,2420,20424
20230626,101100,44462513165,2425,2420,2430,2420,18104
20230626,101000,44418661060,2420,2420,2430,2415,31233
20230626,100900,44342993700,2415,2425,2430,2415,61150
20230626,100800,44195090880,2420,2425,2430,2415,68957
20230626,100700,44028121140,2430,2455,2455,2425,125247
20230626,100600,43722927875,2450,2445,2455,2445,17329
20230626,100500,43680483235,2450,2450,2455,2440,75553
20230626,100400,43495578530,2450,2450,2460,2450,34500
20230626,100300,43410947930,2450,2455,2460,2450,20317
20230626,100200,43361074615,2460,2465,2465,2455,22171
20230626,100100,43306567285,2465,2460,2465,2455,17602
20230626,100000,43263283600,2460,2455,2465,2450,21543
20230626,095900,43210397800,2455,2445,2465,2445,63761
20230626,095800,43054094215,2445,2465,2475,2445,57767
20230626,095700,42912473420,2470,2465,2480,2460,62462
20230626,095600,42758180675,2465,2465,2470,2440,168251
20230626,095500,42345621170,2465,2505,2510,2460,244896
20230626,095400,41737569945,2505,2515,2515,2505,26628
20230626,095300,41670808660,2510,2520,2525,2510,49682
20230626,095200,41545829685,2520,2525,2525,2520,8600
20230626,095100,41524141355,2520,2525,2530,2520,13939
20230626,095000,41488981685,2525,2525,2530,2520,22172
20230626,094900,41433042315,2525,2530,2530,2525,18399
20230626,094800,41386573700,2530,2530,2535,2530,23744
20230626,094700,41326487015,2535,2525,2535,2525,24881
20230626,094600,41263496620,2530,2525,2535,2525,24613
20230626,094500,41201284605,2525,2515,2525,2515,12268
20230626,094400,41170383005,2520,2520,2525,2515,19189
20230626,094300,41122043950,2520,2525,2525,2520,16856
20230626,094200,41079551595,2520,2515,2525,2510,20869
20230626,094100,41027036860,2515,2510,2515,2505,44685
20230626,094000,40914879230,2515,2530,2535,2510,54457
20230626,093900,40777642280,2530,2525,2535,2520,32756
20230626,093800,40694889860,2520,2525,2535,2520,52717
20230626,093700,40561550300,2530,2515,2530,2510,27769
20230626,093600,40491591755,2510,2515,2515,2505,41007
20230626,093500,40388676765,2520,2515,2520,2505,28930
20230626,093400,40316051175,2515,2520,2520,2500,75948
20230626,093300,40125508630,2515,2530,2535,2515,130675
20230626,093200,39795597780,2530,2525,2530,2520,54473
20230626,093100,39657893290,2520,2520,2525,2515,52846
20230626,093000,39524681290,2515,2500,2530,2495,158179
20230626,092900,39127039700,2500,2495,2510,2490,163466
20230626,092800,38718891970,2495,2520,2535,2480,337556
20230626,092700,37871695995,2520,2545,2545,2515,310506
20230626,092600,37086831760,2540,2585,2590,2540,407579
20230626,092500,36042925205,2585,2625,2630,2585,144857
20230626,092400,35665263760,2625,2605,2635,2605,116762
20230626,092300,35358852320,2610,2585,2615,2580,230078
20230626,092200,34761775625,2590,2645,2645,2580,438209
20230626,092100,33618233880,2640,2660,2675,2640,123288
20230626,092000,33290226390,2665,2675,2690,2650,189235
20230626,091900,32784121635,2680,2695,2705,2615,343181
20230626,091800,31869416825,2700,2680,2715,2680,396218
20230626,091700,30798796760,2685,2660,2690,2660,205078
20230626,091600,30248661110,2660,2655,2690,2655,460126
20230626,091500,29017411870,2655,2610,2665,2610,261567
20230626,091400,28325593780,2615,2620,2625,2605,111301
20230626,091300,28034486350,2625,2640,2645,2610,266003
20230626,091200,27334161235,2645,2635,2660,2635,302358
20230626,091100,26533255755,2630,2600,2645,2595,281159
20230626,091000,25794866510,2595,2615,2625,2575,487357
20230626,090900,24527335700,2620,2660,2670,2600,575348
20230626,090800,23015545650,2660,2695,2700,2650,523031
20230626,090700,21618657870,2690,2690,2720,2685,399355
20230626,090600,20539840450,2690,2725,2765,2680,836281
20230626,090500,18254879870,2720,2755,2760,2720,607751
20230626,090400,16590820045,2760,2685,2765,2680,938239
20230626,090300,14020335570,2685,2720,2755,2635,878064
20230626,090200,11632525725,2715,2705,2775,2675,1860907
20230626,090100,6546629715,2705,2655,2720,2555,1269140
20230626,090000,3177076890,2655,2550,2680,2515,1206721