KissMeData/084440/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194000,61473997565,2070,2070,2070,2070,155765
20230626,193900,61473997565,2070,2070,2070,2070,0
20230626,193800,61473997565,2070,2070,2070,2070,0
20230626,193700,61473997565,2070,2070,2070,2070,0
20230626,193600,61473997565,2070,2070,2070,2070,0
20230626,193500,61473997565,2070,2070,2070,2070,0
20230626,193400,61473997565,2070,2070,2070,2070,0
20230626,193300,61473997565,2070,2070,2070,2070,0
20230626,193200,61473997565,2070,2070,2070,2070,0
20230626,193100,61473997565,2070,2070,2070,2070,0
20230626,193000,61473997565,2070,2070,2070,2070,0
20230626,192900,61473997565,2070,2070,2070,2070,0
20230626,192800,61473997565,2070,2070,2070,2070,0
20230626,192700,61473997565,2070,2070,2070,2070,0
20230626,192600,61473997565,2070,2070,2070,2070,0
20230626,192500,61473997565,2070,2070,2070,2070,0
20230626,192400,61473997565,2070,2070,2070,2070,0
20230626,192300,61473997565,2070,2070,2070,2070,0
20230626,192200,61473997565,2070,2070,2070,2070,0
20230626,192100,61473997565,2070,2070,2070,2070,0
20230626,192000,61473997565,2070,2070,2070,2070,0
20230626,191900,61473997565,2070,2070,2070,2070,0
20230626,191800,61473997565,2070,2070,2070,2070,0
20230626,191700,61473997565,2070,2070,2070,2070,0
20230626,191600,61473997565,2070,2070,2070,2070,0
20230626,191500,61473997565,2070,2070,2070,2070,0
20230626,191400,61473997565,2070,2070,2070,2070,0
20230626,191300,61473997565,2070,2070,2070,2070,0
20230626,191200,61473997565,2070,2070,2070,2070,0
20230626,191100,61473997565,2070,2070,2070,2070,0
20230626,191000,61473997565,2070,2070,2070,2070,155765
20230626,190900,61473997565,2070,2070,2070,2070,0
20230626,190800,61473997565,2070,2070,2070,2070,0
20230626,190700,61473997565,2070,2070,2070,2070,0
20230626,190600,61473997565,2070,2070,2070,2070,0
20230626,190500,61473997565,2070,2070,2070,2070,0
20230626,190400,61473997565,2070,2070,2070,2070,0
20230626,190300,61473997565,2070,2070,2070,2070,0
20230626,190200,61473997565,2070,2070,2070,2070,0
20230626,190100,61473997565,2070,2070,2070,2070,0
20230626,190000,61473997565,2070,2070,2070,2070,0
20230626,185900,61473997565,2070,2070,2070,2070,0
20230626,185800,61473997565,2070,2070,2070,2070,0
20230626,185700,61473997565,2070,2070,2070,2070,0
20230626,185600,61473997565,2070,2070,2070,2070,0
20230626,185500,61473997565,2070,2070,2070,2070,0
20230626,185400,61473997565,2070,2070,2070,2070,0
20230626,185300,61473997565,2070,2070,2070,2070,0
20230626,185200,61473997565,2070,2070,2070,2070,0
20230626,185100,61473997565,2070,2070,2070,2070,0
20230626,185000,61473997565,2070,2070,2070,2070,0
20230626,184900,61473997565,2070,2070,2070,2070,0
20230626,184800,61473997565,2070,2070,2070,2070,0
20230626,184700,61473997565,2070,2070,2070,2070,0
20230626,184600,61473997565,2070,2070,2070,2070,0
20230626,184500,61473997565,2070,2070,2070,2070,0
20230626,184400,61473997565,2070,2070,2070,2070,0
20230626,184300,61473997565,2070,2070,2070,2070,0
20230626,184200,61473997565,2070,2070,2070,2070,0
20230626,184100,61473997565,2070,2070,2070,2070,0
20230626,184000,61473997565,2070,2070,2070,2070,155765
20230626,183900,61473997565,2070,2070,2070,2070,0
20230626,183800,61473997565,2070,2070,2070,2070,0
20230626,183700,61473997565,2070,2070,2070,2070,0
20230626,183600,61473997565,2070,2070,2070,2070,0
20230626,183500,61473997565,2070,2070,2070,2070,0
20230626,183400,61473997565,2070,2070,2070,2070,0
20230626,183300,61473997565,2070,2070,2070,2070,0
20230626,183200,61473997565,2070,2070,2070,2070,0
20230626,183100,61473997565,2070,2070,2070,2070,0
20230626,183000,61473997565,2070,2070,2070,2070,0
20230626,182900,61473997565,2070,2070,2070,2070,0
20230626,182800,61473997565,2070,2070,2070,2070,0
20230626,182700,61473997565,2070,2070,2070,2070,0
20230626,182600,61473997565,2070,2070,2070,2070,0
20230626,182500,61473997565,2070,2070,2070,2070,0
20230626,182400,61473997565,2070,2070,2070,2070,0
20230626,182300,61473997565,2070,2070,2070,2070,0
20230626,182200,61473997565,2070,2070,2070,2070,0
20230626,182100,61473997565,2070,2070,2070,2070,0
20230626,182000,61473997565,2070,2070,2070,2070,0
20230626,181900,61473997565,2070,2070,2070,2070,0
20230626,181800,61473997565,2070,2070,2070,2070,0
20230626,181700,61473997565,2070,2070,2070,2070,0
20230626,181600,61473997565,2070,2070,2070,2070,0
20230626,181500,61473997565,2070,2070,2070,2070,0
20230626,181400,61473997565,2070,2070,2070,2070,0
20230626,181300,61473997565,2070,2070,2070,2070,0
20230626,181200,61473997565,2070,2070,2070,2070,0
20230626,181100,61473997565,2070,2070,2070,2070,0
20230626,181000,61473997565,2070,2070,2070,2070,155765
20230626,180900,61473997565,2070,2070,2070,2070,0
20230626,180800,61473997565,2070,2070,2070,2070,0
20230626,180700,61473997565,2070,2070,2070,2070,0
20230626,180600,61473997565,2070,2070,2070,2070,0
20230626,180500,61473997565,2070,2070,2070,2070,0
20230626,180400,61473997565,2070,2070,2070,2070,0
20230626,180300,61473997565,2070,2070,2070,2070,0
20230626,180200,61473997565,2070,2070,2070,2070,0
20230626,180100,61473997565,2070,2070,2070,2070,0
20230626,180000,61473997565,2070,2070,2070,2070,0
20230626,175900,61473997565,2070,2070,2070,2070,0
20230626,175800,61473997565,2070,2070,2070,2070,0
20230626,175700,61473997565,2070,2070,2070,2070,0
20230626,175600,61473997565,2070,2070,2070,2070,0
20230626,175500,61473997565,2070,2070,2070,2070,0
20230626,175400,61473997565,2070,2070,2070,2070,0
20230626,175300,61473997565,2070,2070,2070,2070,0
20230626,175200,61473997565,2070,2070,2070,2070,0
20230626,175100,61473997565,2070,2070,2070,2070,0
20230626,175000,61473997565,2070,2070,2070,2070,0
20230626,174900,61473997565,2070,2070,2070,2070,0
20230626,174800,61473997565,2070,2070,2070,2070,0
20230626,174700,61473997565,2070,2070,2070,2070,0
20230626,174600,61473997565,2070,2070,2070,2070,0
20230626,174500,61473997565,2070,2070,2070,2070,0
20230626,174400,61473997565,2070,2070,2070,2070,0
20230626,174300,61473997565,2070,2070,2070,2070,0
20230626,174200,61473997565,2070,2070,2070,2070,0
20230626,174100,61473997565,2070,2070,2070,2070,0
20230626,174000,61473997565,2070,2070,2070,2070,155765
20230626,173900,61473997565,2070,2070,2070,2070,0
20230626,173800,61473997565,2070,2070,2070,2070,0
20230626,173700,61473997565,2070,2070,2070,2070,0
20230626,173600,61473997565,2070,2070,2070,2070,0
20230626,173500,61473997565,2070,2070,2070,2070,0
20230626,173400,61473997565,2070,2070,2070,2070,0
20230626,173300,61473997565,2070,2070,2070,2070,0
20230626,173200,61473997565,2070,2070,2070,2070,0
20230626,173100,61473997565,2070,2070,2070,2070,0
20230626,173000,61473997565,2070,2070,2070,2070,0
20230626,172900,61473997565,2070,2070,2070,2070,0
20230626,172800,61473997565,2070,2070,2070,2070,0
20230626,172700,61473997565,2070,2070,2070,2070,0
20230626,172600,61473997565,2070,2070,2070,2070,0
20230626,172500,61473997565,2070,2070,2070,2070,0
20230626,172400,61473997565,2070,2070,2070,2070,0
20230626,172300,61473997565,2070,2070,2070,2070,0
20230626,172200,61473997565,2070,2070,2070,2070,0
20230626,172100,61473997565,2070,2070,2070,2070,0
20230626,172000,61473997565,2070,2070,2070,2070,0
20230626,171900,61473997565,2070,2070,2070,2070,0
20230626,171800,61473997565,2070,2070,2070,2070,0
20230626,171700,61473997565,2070,2070,2070,2070,0
20230626,171600,61473997565,2070,2070,2070,2070,0
20230626,171500,61473997565,2070,2070,2070,2070,0
20230626,171400,61473997565,2070,2070,2070,2070,0
20230626,171300,61473997565,2070,2070,2070,2070,0
20230626,171200,61473997565,2070,2070,2070,2070,0
20230626,171100,61473997565,2070,2070,2070,2070,0
20230626,171000,61473997565,2070,2070,2070,2070,155765
20230626,170900,61473997565,2070,2070,2070,2070,0
20230626,170800,61473997565,2070,2070,2070,2070,0
20230626,170700,61473997565,2070,2070,2070,2070,0
20230626,170600,61473997565,2070,2070,2070,2070,0
20230626,170500,61473997565,2070,2070,2070,2070,0
20230626,170400,61473997565,2070,2070,2070,2070,0
20230626,170300,61473997565,2070,2070,2070,2070,0
20230626,170200,61473997565,2070,2070,2070,2070,0
20230626,170100,61473997565,2070,2070,2070,2070,0
20230626,170000,61473997565,2070,2070,2070,2070,0
20230626,165900,61473997565,2070,2070,2070,2070,0
20230626,165800,61473997565,2070,2070,2070,2070,0
20230626,165700,61473997565,2070,2070,2070,2070,0
20230626,165600,61473997565,2070,2070,2070,2070,0
20230626,165500,61473997565,2070,2070,2070,2070,0
20230626,165400,61473997565,2070,2070,2070,2070,0
20230626,165300,61473997565,2070,2070,2070,2070,0
20230626,165200,61473997565,2070,2070,2070,2070,0
20230626,165100,61473997565,2070,2070,2070,2070,0
20230626,165000,61473997565,2070,2070,2070,2070,0
20230626,164900,61473997565,2070,2070,2070,2070,0
20230626,164800,61473997565,2070,2070,2070,2070,0
20230626,164700,61473997565,2070,2070,2070,2070,0
20230626,164600,61473997565,2070,2070,2070,2070,0
20230626,164500,61473997565,2070,2070,2070,2070,0
20230626,164400,61473997565,2070,2070,2070,2070,0
20230626,164300,61473997565,2070,2070,2070,2070,0
20230626,164200,61473997565,2070,2070,2070,2070,0
20230626,164100,61473997565,2070,2070,2070,2070,0
20230626,164000,61473997565,2070,2070,2070,2070,155765
20230626,163900,61473997565,2070,2070,2070,2070,0
20230626,163800,61473997565,2070,2070,2070,2070,0
20230626,163700,61473997565,2070,2070,2070,2070,0
20230626,163600,61473997565,2070,2070,2070,2070,0
20230626,163500,61473997565,2070,2070,2070,2070,0
20230626,163400,61473997565,2070,2070,2070,2070,0
20230626,163300,61473997565,2070,2070,2070,2070,0
20230626,163200,61473997565,2070,2070,2070,2070,0
20230626,163100,61473997565,2070,2070,2070,2070,0
20230626,163000,61473997565,2070,2070,2070,2070,0
20230626,162900,61473997565,2070,2070,2070,2070,0
20230626,162800,61473997565,2070,2070,2070,2070,0
20230626,162700,61473997565,2070,2070,2070,2070,0
20230626,162600,61473997565,2070,2070,2070,2070,0
20230626,162500,61473997565,2070,2070,2070,2070,0
20230626,162400,61473997565,2070,2070,2070,2070,0
20230626,162300,61473997565,2070,2070,2070,2070,0
20230626,162200,61473997565,2070,2070,2070,2070,0
20230626,162100,61473997565,2070,2070,2070,2070,0
20230626,162000,61473997565,2070,2070,2070,2070,0
20230626,161900,61473997565,2070,2070,2070,2070,0
20230626,161800,61473997565,2070,2070,2070,2070,0
20230626,161700,61473997565,2070,2070,2070,2070,0
20230626,161600,61473997565,2070,2070,2070,2070,0
20230626,161500,61473997565,2070,2070,2070,2070,0
20230626,161400,61473997565,2070,2070,2070,2070,0
20230626,161300,61473997565,2070,2070,2070,2070,0
20230626,161200,61473997565,2070,2070,2070,2070,0
20230626,161100,61473997565,2070,2070,2070,2070,0
20230626,161000,61473997565,2070,2070,2070,2070,155765
20230626,160900,61473997565,2070,2070,2070,2070,0
20230626,160800,61473997565,2070,2070,2070,2070,0
20230626,160700,61473997565,2070,2070,2070,2070,0
20230626,160600,61473997565,2070,2070,2070,2070,0
20230626,160500,61473997565,2070,2070,2070,2070,0
20230626,160400,61473997565,2070,2070,2070,2070,0
20230626,160300,61473997565,2070,2070,2070,2070,0
20230626,160200,61473997565,2070,2070,2070,2070,0
20230626,160100,61473997565,2070,2070,2070,2070,0
20230626,160000,61473997565,2070,2070,2070,2070,0
20230626,155900,61473997565,2070,2070,2070,2070,0
20230626,155800,61473997565,2070,2070,2070,2070,0
20230626,155700,61473997565,2070,2070,2070,2070,0
20230626,155600,61473997565,2070,2070,2070,2070,0
20230626,155500,61473997565,2070,2070,2070,2070,0
20230626,155400,61473997565,2070,2070,2070,2070,0
20230626,155300,61473997565,2070,2070,2070,2070,0
20230626,155200,61473997565,2070,2070,2070,2070,0
20230626,155100,61473997565,2070,2070,2070,2070,0
20230626,155000,61473997565,2070,2070,2070,2070,0
20230626,154900,61473997565,2070,2070,2070,2070,0
20230626,154800,61473997565,2070,2070,2070,2070,0
20230626,154700,61473997565,2070,2070,2070,2070,0
20230626,154600,61473997565,2070,2070,2070,2070,0
20230626,154500,61473997565,2070,2070,2070,2070,0
20230626,154400,61473997565,2070,2070,2070,2070,0
20230626,154300,61473997565,2070,2070,2070,2070,0
20230626,154200,61473997565,2070,2070,2070,2070,0
20230626,154100,61473997565,2070,2070,2070,2070,0
20230626,154000,61473997565,2070,2070,2070,2070,155765
20230626,153900,61473997565,2070,2070,2070,2070,0
20230626,153800,61473997565,2070,2070,2070,2070,0
20230626,153700,61473997565,2070,2070,2070,2070,0
20230626,153600,61473997565,2070,2070,2070,2070,0
20230626,153500,61473997565,2070,2070,2070,2070,0
20230626,153400,61473997565,2070,2070,2070,2070,0
20230626,153300,61473997565,2070,2070,2070,2070,0
20230626,153200,61473997565,2070,2070,2070,2070,0
20230626,153100,61473997565,2070,2070,2070,2070,0
20230626,153000,61473997565,2070,2070,2070,2070,155765
20230626,152900,61151564015,2040,2040,2040,2040,0
20230626,152800,61151564015,2040,2040,2040,2040,0
20230626,152700,61151564015,2040,2040,2040,2040,0
20230626,152600,61151564015,2040,2040,2040,2040,0
20230626,152500,61151564015,2040,2040,2040,2040,0
20230626,152400,61151564015,2040,2040,2040,2040,0
20230626,152300,61151564015,2040,2040,2040,2040,0
20230626,152200,61151564015,2040,2040,2040,2040,0
20230626,152100,61151564015,2040,2040,2040,2040,0
20230626,152000,61151564015,2040,2040,2040,2040,0
20230626,151900,61151564015,2040,2085,2090,2030,205471
20230626,151800,60728255230,2090,2095,2095,2085,21502
20230626,151700,60683355175,2095,2095,2100,2080,49466
20230626,151600,60580030455,2095,2105,2105,2085,34766
20230626,151500,60507303265,2105,2095,2105,2095,8680
20230626,151400,60489086025,2100,2095,2105,2090,12160
20230626,151300,60463577585,2095,2085,2095,2080,12580
20230626,151200,60437353360,2080,2105,2105,2080,66565
20230626,151100,60298360440,2105,2105,2110,2100,13365
20230626,151000,60270190875,2105,2095,2110,2090,20257
20230626,150900,60227600365,2095,2095,2100,2085,17754
20230626,150800,60190486195,2095,2105,2105,2095,32538
20230626,150700,60122190660,2100,2110,2115,2100,20378
20230626,150600,60079328435,2105,2095,2105,2090,15169
20230626,150500,60047493175,2095,2105,2105,2085,37450
20230626,150400,59969060850,2105,2135,2135,2100,48995
20230626,150300,59865543790,2135,2135,2150,2115,69479
20230626,150200,59717359755,2125,2080,2160,2080,154717
20230626,150100,59387915285,2080,2075,2080,2065,13607
20230626,150000,59359674245,2075,2070,2075,2065,7461
20230626,145900,59344225600,2080,2075,2080,2060,17032
20230626,145800,59309036600,2075,2075,2075,2070,3077
20230626,145700,59302658295,2075,2080,2080,2070,7312
20230626,145600,59287484020,2080,2085,2085,2070,10515
20230626,145500,59265623555,2085,2070,2085,2070,7691
20230626,145400,59249648515,2070,2070,2075,2070,2927
20230626,145300,59243585940,2070,2075,2080,2070,22278
20230626,145200,59197391185,2075,2080,2080,2075,700
20230626,145100,59195935460,2075,2080,2085,2075,5164
20230626,145000,59185209830,2080,2090,2090,2075,11071
20230626,144900,59162122620,2090,2070,2090,2065,27268
20230626,144800,59105562860,2065,2070,2070,2065,11867
20230626,144700,59081053745,2070,2070,2070,2065,5267
20230626,144600,59070168595,2070,2075,2075,2065,11266
20230626,144500,59046829900,2075,2070,2075,2065,15290
20230626,144400,59015203450,2075,2080,2085,2065,14808
20230626,144300,58984492800,2080,2075,2080,2070,42918
20230626,144200,58895433620,2075,2090,2095,2070,47647
20230626,144100,58796117635,2090,2075,2095,2070,75045
20230626,144000,58639719430,2075,2065,2075,2055,23885
20230626,143900,58590333495,2065,2065,2070,2060,24658
20230626,143800,58539463465,2065,2045,2065,2040,34743
20230626,143700,58468143140,2050,2050,2055,2045,12346
20230626,143600,58442835500,2050,2055,2055,2045,20706
20230626,143500,58400337800,2055,2050,2060,2050,16114
20230626,143400,58367226200,2050,2040,2055,2040,14948
20230626,143300,58336584765,2040,2040,2045,2040,3259
20230626,143200,58329934490,2040,2035,2040,2030,5557
20230626,143100,58318616200,2040,2035,2045,2025,14901
20230626,143000,58288334930,2035,2030,2045,2025,12272
20230626,142900,58263374415,2025,2030,2035,2020,22408
20230626,142800,58217954920,2035,2050,2050,2030,14952
20230626,142700,58187451625,2050,2045,2050,2040,13432
20230626,142600,58159987515,2045,2050,2055,2045,1206
20230626,142500,58157517535,2045,2060,2060,2040,32064
20230626,142400,58091686905,2060,2050,2060,2050,28008
20230626,142300,58034109635,2050,2050,2050,2045,6531
20230626,142200,58020727360,2050,2045,2050,2040,9484
20230626,142100,58001325640,2045,2050,2055,2045,9675
20230626,142000,57981524380,2050,2055,2055,2045,5301
20230626,141900,57970653125,2045,2055,2055,2045,7804
20230626,141800,57954649720,2045,2035,2055,2030,17000
20230626,141700,57919872560,2035,2050,2050,2030,11184
20230626,141600,57897068985,2055,2050,2060,2040,30254
20230626,141500,57834955760,2055,2025,2055,2025,25687
20230626,141400,57782493995,2030,2040,2040,2015,88835
20230626,141300,57602350940,2035,2055,2055,2035,31826
20230626,141200,57537295515,2055,2055,2055,2045,17835
20230626,141100,57500739160,2050,2060,2065,2050,28061
20230626,141000,57442973245,2060,2055,2060,2055,20617
20230626,140900,57400578360,2055,2045,2055,2040,18776
20230626,140800,57362160435,2045,2030,2055,2030,32059
20230626,140700,57296695435,2030,2055,2060,2030,61564
20230626,140600,57170592480,2045,2045,2045,2045,0
20230626,140500,57170592480,2045,2045,2045,2045,0
20230626,140400,57170592480,2045,2060,2065,2045,123961
20230626,140300,56916344250,2060,2095,2095,2050,126013
20230626,140200,56655639800,2095,2100,2110,2090,29006
20230626,140100,56594815655,2100,2100,2110,2100,33082
20230626,140000,56525268795,2100,2090,2100,2090,28670
20230626,135900,56465244275,2095,2095,2095,2085,44635
20230626,135800,56371892290,2090,2095,2100,2090,46585
20230626,135700,56274437905,2100,2125,2125,2085,145971
20230626,135600,55967509290,2125,2120,2125,2110,27542
20230626,135500,55909171940,2125,2115,2130,2110,47138
20230626,135400,55809306130,2115,2140,2145,2115,58327
20230626,135300,55685343500,2150,2140,2150,2135,6027
20230626,135200,55672449990,2140,2145,2150,2130,37990
20230626,135100,55591193085,2140,2150,2155,2140,27151
20230626,135000,55532849645,2150,2145,2155,2145,19581
20230626,134900,55490739275,2140,2160,2160,2135,30508
20230626,134800,55425283310,2160,2140,2160,2140,24177
20230626,134700,55373340015,2135,2165,2165,2130,71549
20230626,134600,55219806620,2155,2170,2170,2150,94331
20230626,134500,55016169920,2170,2185,2190,2165,22846
20230626,134400,54966466415,2195,2200,2200,2175,15205
20230626,134300,54933189310,2195,2185,2205,2185,17226
20230626,134200,54895371535,2185,2185,2190,2165,15338
20230626,134100,54861981695,2170,2175,2185,2170,17189
20230626,134000,54824533425,2175,2185,2185,2170,16909
20230626,133900,54787746555,2180,2200,2205,2180,19794
20230626,133800,54744399555,2200,2190,2200,2160,56120
20230626,133700,54622349965,2190,2195,2195,2180,33494
20230626,133600,54549057525,2195,2200,2210,2185,58637
20230626,133500,54420237755,2195,2200,2205,2190,38883
20230626,133400,54334750635,2190,2195,2200,2170,63421
20230626,133300,54196088465,2195,2160,2210,2155,180721
20230626,133200,53800491240,2170,2250,2255,2160,302171
20230626,133100,53134093235,2250,2270,2270,2250,44973
20230626,133000,53032277000,2275,2275,2275,2275,0
20230626,132900,53032277000,2275,2300,2310,2275,76159
20230626,132800,52858306310,2300,2305,2305,2285,80483
20230626,132700,52674070675,2305,2305,2320,2300,19318
20230626,132600,52629568860,2310,2310,2315,2300,26916
20230626,132500,52567460985,2310,2300,2315,2295,16214
20230626,132400,52530103140,2295,2305,2315,2295,28455
20230626,132300,52464548855,2300,2320,2320,2295,29939
20230626,132200,52395530950,2320,2295,2320,2285,68855
20230626,132100,52237322855,2295,2290,2310,2285,52115
20230626,132000,52117705105,2290,2295,2300,2285,74052
20230626,131900,51948061590,2295,2290,2315,2290,51914
20230626,131800,51828518610,2295,2310,2315,2295,86122
20230626,131700,51630239795,2310,2335,2335,2305,42339
20230626,131600,51531818180,2330,2310,2335,2305,62944
20230626,131500,51386102935,2305,2310,2315,2300,67660
20230626,131400,51229998470,2310,2320,2325,2300,206870
20230626,131300,50752251420,2325,2360,2360,2310,214104
20230626,131200,50253594335,2355,2360,2380,2355,67698
20230626,131100,50093355180,2365,2345,2365,2345,52247
20230626,131000,49970358450,2355,2345,2375,2340,119990
20230626,130900,49688467045,2340,2380,2390,2330,295369
20230626,130800,48994694150,2380,2395,2400,2370,193959
20230626,130700,48532550730,2390,2430,2450,2390,147992
20230626,130600,48174861575,2430,2460,2465,2415,144309
20230626,130500,47823618615,2460,2480,2485,2460,102782
20230626,130400,47569780900,2480,2475,2495,2465,134660
20230626,130300,47235422805,2480,2445,2480,2435,165466
20230626,130200,46829488540,2440,2475,2475,2440,157740
20230626,130100,46442623875,2475,2490,2490,2460,163872
20230626,130000,46037615385,2485,2490,2500,2475,108153
20230626,125900,45769007485,2480,2505,2510,2470,175985
20230626,125800,45331114080,2500,2520,2535,2490,184451
20230626,125700,44869003005,2510,2495,2535,2495,280569
20230626,125600,44163822985,2500,2530,2545,2490,387185
20230626,125500,43192173245,2530,2525,2555,2520,387863
20230626,125400,42208483065,2540,2540,2540,2540,0
20230626,125300,42208483065,2540,2510,2540,2505,384153
20230626,125200,41237183890,2505,2475,2520,2475,392952
20230626,125100,40254406310,2480,2445,2485,2430,335439
20230626,125000,39428227170,2445,2400,2450,2400,156418
20230626,124900,39047529035,2405,2410,2420,2395,66518
20230626,124800,38887478840,2410,2430,2440,2395,126095
20230626,124700,38583049785,2425,2430,2455,2425,53286
20230626,124600,38453002735,2430,2425,2460,2415,125811
20230626,124500,38146578075,2425,2405,2445,2400,174369
20230626,124400,37724292100,2405,2430,2440,2405,176350
20230626,124300,37297402585,2440,2465,2465,2425,166848
20230626,124200,36889406450,2460,2480,2480,2420,323856
20230626,124100,36093681480,2475,2495,2510,2470,250492
20230626,124000,35469853805,2495,2490,2520,2485,203695
20230626,123900,34959713935,2490,2515,2520,2480,314655
20230626,123800,34171814105,2515,2510,2530,2480,571787
20230626,123700,32736639405,2505,2440,2535,2420,918525
20230626,123600,30449546825,2445,2410,2455,2410,260503
20230626,123500,29815041165,2415,2370,2445,2370,357962
20230626,123400,28950749540,2370,2395,2400,2360,72709
20230626,123300,28777220565,2395,2390,2410,2380,186011
20230626,123200,28331596910,2390,2345,2405,2335,206310
20230626,123100,27839759215,2345,2350,2370,2330,108840
20230626,123000,27584649595,2340,2385,2385,2320,140914
20230626,122900,27253457105,2385,2390,2405,2345,228701
20230626,122800,26710968885,2390,2400,2415,2385,100197
20230626,122700,26470492245,2400,2385,2415,2385,108088
20230626,122600,26211066835,2385,2395,2415,2375,154539
20230626,122500,25841257335,2395,2400,2425,2390,166688
20230626,122400,25440373220,2395,2420,2470,2395,675043
20230626,122300,23798107970,2420,2405,2435,2360,384005
20230626,122200,22875827720,2410,2370,2440,2365,685423
20230626,122100,21231623860,2375,2330,2375,2320,185181
20230626,122000,20794881285,2320,2345,2355,2320,125995
20230626,121900,20500982205,2340,2355,2360,2320,268874
20230626,121800,19871285485,2355,2370,2395,2355,433195
20230626,121700,18841378980,2365,2355,2390,2335,490100
20230626,121600,17683438300,2360,2335,2365,2320,367796
20230626,121500,16820499155,2340,2300,2360,2290,580678
20230626,121400,15465791440,2305,2300,2305,2270,202416
20230626,121300,15002788835,2300,2245,2300,2230,149950
20230626,121200,14662556075,2245,2270,2285,2245,124489
20230626,121100,14380700700,2275,2285,2285,2250,120160
20230626,121000,14108325660,2280,2300,2300,2280,183892
20230626,120900,13687424890,2300,2280,2320,2265,527844
20230626,120800,12472758425,2280,2280,2295,2265,370672
20230626,120700,11626398910,2280,2240,2290,2240,323227
20230626,120600,10892080450,2240,2235,2260,2215,114537
20230626,120500,10635023935,2230,2210,2230,2205,19629
20230626,120400,10591526930,2210,2205,2210,2205,2842
20230626,120300,10585259820,2205,2200,2215,2200,5000
20230626,120200,10574222250,2205,2215,2215,2205,6104
20230626,120100,10560740305,2215,2210,2215,2205,8842
20230626,120000,10541185040,2200,2195,2210,2195,19750
20230626,115900,10497709430,2195,2190,2195,2190,1230
20230626,115800,10495014605,2190,2190,2195,2190,9047
20230626,115700,10475168160,2190,2190,2190,2190,733
20230626,115600,10473562890,2195,2190,2195,2190,1870
20230626,115500,10469465640,2195,2190,2195,2190,2013
20230626,115400,10465047110,2195,2190,2195,2190,1203
20230626,115300,10462406760,2190,2195,2195,2190,1284
20230626,115200,10459588990,2190,2195,2195,2190,3483
20230626,115100,10451946530,2195,2195,2195,2190,1150
20230626,115000,10449426780,2195,2200,2205,2195,7729
20230626,114900,10432420145,2200,2190,2200,2185,10530
20230626,114800,10409278100,2190,2180,2190,2180,1238
20230626,114700,10406576740,2180,2180,2180,2180,8
20230626,114600,10406559300,2180,2180,2185,2180,6317
20230626,114500,10392782180,2180,2180,2185,2180,301
20230626,114400,10392125995,2175,2180,2180,2175,1179
20230626,114300,10389561160,2180,2180,2180,2180,3331
20230626,114200,10382299580,2185,2200,2200,2185,6899
20230626,114100,10367178245,2200,2200,2200,2190,7689
20230626,114000,10350281180,2195,2205,2205,2190,13449
20230626,113900,10320754980,2195,2180,2205,2180,32765
20230626,113800,10248820460,2185,2180,2190,2180,7888
20230626,113700,10231588150,2190,2180,2190,2175,7813
20230626,113600,10214533140,2175,2180,2180,2170,1568
20230626,113500,10211117855,2170,2170,2180,2170,1800
20230626,113400,10207210845,2165,2180,2180,2155,14661
20230626,113300,10175492970,2170,2190,2190,2170,8970
20230626,113200,10155927200,2190,2190,2190,2185,1264
20230626,113100,10153159570,2190,2195,2195,2185,1635
20230626,113000,10149578070,2195,2180,2195,2175,5835
20230626,112900,10136796605,2180,2180,2180,2180,3008
20230626,112800,10130239165,2180,2185,2185,2175,8055
20230626,112700,10112679955,2175,2175,2185,2170,9193
20230626,112600,10092691285,2180,2190,2190,2180,6315
20230626,112500,10078922920,2185,2190,2195,2185,7765
20230626,112400,10061940295,2195,2190,2195,2185,2971
20230626,112300,10055431025,2185,2195,2195,2180,13328
20230626,112200,10026293915,2190,2185,2195,2180,21486
20230626,112100,9979187395,2185,2195,2195,2180,11315
20230626,112000,9954445015,2185,2190,2195,2180,12048
20230626,111900,9928063930,2185,2185,2190,2180,6037
20230626,111800,9914865565,2190,2185,2195,2185,12811
20230626,111700,9886775400,2190,2190,2195,2180,14081
20230626,111600,9855944290,2190,2180,2200,2175,15498
20230626,111500,9822023915,2180,2195,2200,2180,12879
20230626,111400,9793788390,2195,2190,2195,2185,14285
20230626,111300,9762474170,2190,2180,2190,2175,20030
20230626,111200,9718802985,2185,2190,2190,2180,3764
20230626,111100,9710576565,2185,2170,2185,2170,11782
20230626,111000,9684922740,2175,2175,2175,2170,262
20230626,110900,9684352970,2170,2170,2175,2170,4381
20230626,110800,9674843805,2170,2160,2180,2160,9358
20230626,110700,9654518580,2160,2160,2165,2155,3669
20230626,110600,9646603575,2160,2160,2170,2160,1341
20230626,110500,9643706360,2160,2160,2170,2160,356
20230626,110400,9642935990,2165,2165,2165,2160,3254
20230626,110300,9635901705,2160,2160,2160,2155,4072
20230626,110200,9627106215,2165,2165,2165,2160,328
20230626,110100,9626396125,2165,2160,2170,2160,722
20230626,110000,9624834470,2160,2160,2160,2160,1297
20230626,105900,9622032950,2165,2165,2165,2160,542
20230626,105800,9620862175,2170,2165,2170,2160,1340
20230626,105700,9617964330,2165,2160,2165,2160,266
20230626,105600,9617389765,2160,2160,2170,2155,1480
20230626,105500,9614192275,2155,2165,2165,2155,4306
20230626,105400,9604890815,2165,2170,2170,2165,1567
20230626,105300,9601491600,2180,2175,2185,2160,15917
20230626,105200,9566845235,2180,2165,2180,2160,8840
20230626,105100,9547660860,2165,2165,2165,2160,4952
20230626,105000,9536940470,2165,2165,2170,2160,2079
20230626,104900,9532444525,2165,2165,2165,2155,4464
20230626,104800,9522793665,2165,2155,2165,2155,2172
20230626,104700,9518100995,2155,2155,2155,2150,1385
20230626,104600,9515122850,2155,2150,2160,2150,496
20230626,104500,9514052400,2160,2160,2165,2160,267
20230626,104400,9513475650,2165,2155,2165,2135,16795
20230626,104300,9477479770,2155,2155,2155,2145,556
20230626,104200,9476281640,2155,2150,2155,2145,1025
20230626,104100,9474082595,2155,2150,2155,2135,12211
20230626,104000,9447930970,2150,2165,2165,2150,3283
20230626,103900,9440858670,2165,2160,2165,2155,1783
20230626,103800,9437009550,2160,2160,2160,2150,1067
20230626,103700,9434705240,2160,2155,2160,2145,2323
20230626,103600,9429710005,2155,2160,2160,2145,5620
20230626,103500,9417630235,2160,2155,2160,2150,390
20230626,103400,9416790460,2150,2150,2155,2150,1757
20230626,103300,9413007100,2145,2155,2155,2145,2448
20230626,103200,9407754640,2140,2145,2155,2140,3534
20230626,103100,9400185040,2145,2140,2145,2135,2603
20230626,103000,9394617135,2140,2140,2140,2135,2773
20230626,102900,9388687550,2140,2145,2145,2140,1940
20230626,102800,9384530610,2145,2145,2160,2140,1177
20230626,102700,9382007615,2145,2160,2165,2145,16612
20230626,102600,9346276035,2165,2170,2170,2160,2536
20230626,102500,9340794200,2170,2170,2170,2160,3232
20230626,102400,9333795875,2170,2165,2175,2165,6818
20230626,102300,9319009810,2165,2155,2165,2155,1818
20230626,102200,9315079230,2165,2170,2170,2155,1875
20230626,102100,9311027065,2170,2165,2170,2160,2375
20230626,102000,9305887660,2165,2160,2165,2145,5354
20230626,101900,9294356995,2160,2165,2165,2150,12532
20230626,101800,9267352565,2170,2165,2170,2155,9935
20230626,101700,9245881905,2170,2160,2175,2160,10168
20230626,101600,9223837380,2160,2155,2160,2150,5217
20230626,101500,9212584620,2155,2150,2160,2145,12655
20230626,101400,9185357870,2150,2160,2165,2145,11155
20230626,101300,9161348765,2165,2150,2165,2150,13270
20230626,101200,9132719005,2150,2135,2150,2135,13788
20230626,101100,9103150175,2130,2130,2135,2125,19110
20230626,101000,9062405855,2125,2140,2140,2115,48173
20230626,100900,8960150390,2125,2145,2145,2125,48948
20230626,100800,8855855155,2150,2145,2150,2140,13818
20230626,100700,8826253675,2150,2150,2155,2145,4039
20230626,100600,8817570145,2155,2140,2155,2140,9067
20230626,100500,8798087705,2145,2150,2150,2140,8409
20230626,100400,8780067135,2145,2150,2155,2140,17204
20230626,100300,8743105185,2145,2135,2160,2135,19126
20230626,100200,8702067210,2135,2145,2150,2130,58245
20230626,100100,8577564185,2145,2160,2165,2130,162900
20230626,100000,8228722545,2165,2155,2175,2155,23447
20230626,095900,8178018170,2155,2175,2180,2155,46413
20230626,095800,8077461575,2180,2190,2190,2180,18424
20230626,095700,8037214535,2190,2180,2200,2180,3850
20230626,095600,8028790945,2175,2190,2190,2175,30886
20230626,095500,7961378755,2190,2195,2200,2190,4452
20230626,095400,7951617425,2205,2205,2205,2195,1852
20230626,095300,7947549735,2195,2210,2210,2195,10392
20230626,095200,7924694865,2210,2210,2215,2200,16109
20230626,095100,7889149860,2210,2210,2215,2210,4418
20230626,095000,7879384530,2215,2215,2215,2205,3277
20230626,094900,7872150505,2215,2210,2215,2210,3953
20230626,094800,7863402385,2210,2220,2230,2205,18500
20230626,094700,7822411400,2220,2210,2225,2210,12736
20230626,094600,7794142435,2215,2210,2215,2200,7791
20230626,094500,7776926370,2215,2200,2215,2200,10977
20230626,094400,7752682510,2200,2205,2210,2195,10617
20230626,094300,7729322460,2210,2195,2210,2190,11438
20230626,094200,7704140590,2205,2190,2205,2180,42083
20230626,094100,7612198805,2190,2200,2200,2185,11378
20230626,094000,7587266260,2200,2195,2210,2195,11338
20230626,093900,7562317420,2195,2200,2200,2185,24421
20230626,093800,7508785170,2200,2205,2210,2195,20705
20230626,093700,7463248465,2210,2225,2225,2200,22382
20230626,093600,7413747535,2220,2230,2230,2215,28153
20230626,093500,7351200990,2220,2210,2235,2200,33227
20230626,093400,7277549965,2215,2205,2215,2190,25795
20230626,093300,7220791890,2200,2210,2235,2200,55942
20230626,093200,7096947640,2205,2250,2255,2195,89785
20230626,093100,6896957710,2255,2235,2260,2235,80312
20230626,093000,6716179240,2240,2250,2250,2225,26840
20230626,092900,6656137880,2245,2230,2260,2215,86461
20230626,092800,6462322195,2230,2220,2250,2220,50908
20230626,092700,6348760240,2230,2255,2290,2175,229553
20230626,092600,5833185885,2260,2255,2260,2225,138048
20230626,092500,5522595555,2250,2220,2255,2215,104838
20230626,092400,5287978625,2225,2210,2230,2200,48153
20230626,092300,5181376295,2215,2200,2215,2195,64189
20230626,092200,5039752845,2195,2195,2205,2180,13418
20230626,092100,5010263075,2185,2185,2195,2180,14508
20230626,092000,4978494930,2190,2195,2200,2180,44865
20230626,091900,4880070085,2195,2180,2200,2180,41653
20230626,091800,4788701470,2185,2180,2185,2180,15065
20230626,091700,4755833355,2180,2170,2185,2170,18775
20230626,091600,4714896735,2180,2185,2190,2170,20808
20230626,091500,4669565710,2185,2165,2190,2160,20603
20230626,091400,4624706470,2160,2170,2175,2150,26696
20230626,091300,4566979835,2170,2180,2180,2150,53936
20230626,091200,4450372710,2170,2175,2195,2170,51273
20230626,091100,4338609500,2175,2210,2220,2140,174121
20230626,091000,3960301540,2210,2240,2245,2190,162581
20230626,090900,3601081180,2240,2315,2320,2225,148806
20230626,090800,3264035290,2320,2280,2350,2270,291137
20230626,090700,2587601500,2275,2300,2300,2275,73203
20230626,090600,2420002220,2305,2300,2325,2290,149953
20230626,090500,2074363505,2315,2245,2320,2240,85111
20230626,090400,1880066285,2240,2265,2265,2240,19889
20230626,090300,1835265145,2265,2240,2270,2240,56200
20230626,090200,1708311380,2255,2240,2265,2235,56835
20230626,090100,1580373945,2240,2240,2250,2210,71315
20230626,090000,1421397245,2240,2310,2330,2220,620910