KissMeData/084370/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194000,6688743200,32700,32700,32700,32700,1384
20230626,193900,6688743200,32700,32700,32700,32700,0
20230626,193800,6688743200,32700,32700,32700,32700,0
20230626,193700,6688743200,32700,32700,32700,32700,0
20230626,193600,6688743200,32700,32700,32700,32700,0
20230626,193500,6688743200,32700,32700,32700,32700,0
20230626,193400,6688743200,32700,32700,32700,32700,0
20230626,193300,6688743200,32700,32700,32700,32700,0
20230626,193200,6688743200,32700,32700,32700,32700,0
20230626,193100,6688743200,32700,32700,32700,32700,0
20230626,193000,6688743200,32700,32700,32700,32700,0
20230626,192900,6688743200,32700,32700,32700,32700,0
20230626,192800,6688743200,32700,32700,32700,32700,0
20230626,192700,6688743200,32700,32700,32700,32700,0
20230626,192600,6688743200,32700,32700,32700,32700,0
20230626,192500,6688743200,32700,32700,32700,32700,0
20230626,192400,6688743200,32700,32700,32700,32700,0
20230626,192300,6688743200,32700,32700,32700,32700,0
20230626,192200,6688743200,32700,32700,32700,32700,0
20230626,192100,6688743200,32700,32700,32700,32700,0
20230626,192000,6688743200,32700,32700,32700,32700,0
20230626,191900,6688743200,32700,32700,32700,32700,0
20230626,191800,6688743200,32700,32700,32700,32700,0
20230626,191700,6688743200,32700,32700,32700,32700,0
20230626,191600,6688743200,32700,32700,32700,32700,0
20230626,191500,6688743200,32700,32700,32700,32700,0
20230626,191400,6688743200,32700,32700,32700,32700,0
20230626,191300,6688743200,32700,32700,32700,32700,0
20230626,191200,6688743200,32700,32700,32700,32700,0
20230626,191100,6688743200,32700,32700,32700,32700,0
20230626,191000,6688743200,32700,32700,32700,32700,1384
20230626,190900,6688743200,32700,32700,32700,32700,0
20230626,190800,6688743200,32700,32700,32700,32700,0
20230626,190700,6688743200,32700,32700,32700,32700,0
20230626,190600,6688743200,32700,32700,32700,32700,0
20230626,190500,6688743200,32700,32700,32700,32700,0
20230626,190400,6688743200,32700,32700,32700,32700,0
20230626,190300,6688743200,32700,32700,32700,32700,0
20230626,190200,6688743200,32700,32700,32700,32700,0
20230626,190100,6688743200,32700,32700,32700,32700,0
20230626,190000,6688743200,32700,32700,32700,32700,0
20230626,185900,6688743200,32700,32700,32700,32700,0
20230626,185800,6688743200,32700,32700,32700,32700,0
20230626,185700,6688743200,32700,32700,32700,32700,0
20230626,185600,6688743200,32700,32700,32700,32700,0
20230626,185500,6688743200,32700,32700,32700,32700,0
20230626,185400,6688743200,32700,32700,32700,32700,0
20230626,185300,6688743200,32700,32700,32700,32700,0
20230626,185200,6688743200,32700,32700,32700,32700,0
20230626,185100,6688743200,32700,32700,32700,32700,0
20230626,185000,6688743200,32700,32700,32700,32700,0
20230626,184900,6688743200,32700,32700,32700,32700,0
20230626,184800,6688743200,32700,32700,32700,32700,0
20230626,184700,6688743200,32700,32700,32700,32700,0
20230626,184600,6688743200,32700,32700,32700,32700,0
20230626,184500,6688743200,32700,32700,32700,32700,0
20230626,184400,6688743200,32700,32700,32700,32700,0
20230626,184300,6688743200,32700,32700,32700,32700,0
20230626,184200,6688743200,32700,32700,32700,32700,0
20230626,184100,6688743200,32700,32700,32700,32700,0
20230626,184000,6688743200,32700,32700,32700,32700,1384
20230626,183900,6688743200,32700,32700,32700,32700,0
20230626,183800,6688743200,32700,32700,32700,32700,0
20230626,183700,6688743200,32700,32700,32700,32700,0
20230626,183600,6688743200,32700,32700,32700,32700,0
20230626,183500,6688743200,32700,32700,32700,32700,0
20230626,183400,6688743200,32700,32700,32700,32700,0
20230626,183300,6688743200,32700,32700,32700,32700,0
20230626,183200,6688743200,32700,32700,32700,32700,0
20230626,183100,6688743200,32700,32700,32700,32700,0
20230626,183000,6688743200,32700,32700,32700,32700,0
20230626,182900,6688743200,32700,32700,32700,32700,0
20230626,182800,6688743200,32700,32700,32700,32700,0
20230626,182700,6688743200,32700,32700,32700,32700,0
20230626,182600,6688743200,32700,32700,32700,32700,0
20230626,182500,6688743200,32700,32700,32700,32700,0
20230626,182400,6688743200,32700,32700,32700,32700,0
20230626,182300,6688743200,32700,32700,32700,32700,0
20230626,182200,6688743200,32700,32700,32700,32700,0
20230626,182100,6688743200,32700,32700,32700,32700,0
20230626,182000,6688743200,32700,32700,32700,32700,0
20230626,181900,6688743200,32700,32700,32700,32700,0
20230626,181800,6688743200,32700,32700,32700,32700,0
20230626,181700,6688743200,32700,32700,32700,32700,0
20230626,181600,6688743200,32700,32700,32700,32700,0
20230626,181500,6688743200,32700,32700,32700,32700,0
20230626,181400,6688743200,32700,32700,32700,32700,0
20230626,181300,6688743200,32700,32700,32700,32700,0
20230626,181200,6688743200,32700,32700,32700,32700,0
20230626,181100,6688743200,32700,32700,32700,32700,0
20230626,181000,6688743200,32700,32700,32700,32700,1384
20230626,180900,6688743200,32700,32700,32700,32700,0
20230626,180800,6688743200,32700,32700,32700,32700,0
20230626,180700,6688743200,32700,32700,32700,32700,0
20230626,180600,6688743200,32700,32700,32700,32700,0
20230626,180500,6688743200,32700,32700,32700,32700,0
20230626,180400,6688743200,32700,32700,32700,32700,0
20230626,180300,6688743200,32700,32700,32700,32700,0
20230626,180200,6688743200,32700,32700,32700,32700,0
20230626,180100,6688743200,32700,32700,32700,32700,0
20230626,180000,6688743200,32700,32700,32700,32700,0
20230626,175900,6688743200,32700,32700,32700,32700,0
20230626,175800,6688743200,32700,32700,32700,32700,0
20230626,175700,6688743200,32700,32700,32700,32700,0
20230626,175600,6688743200,32700,32700,32700,32700,0
20230626,175500,6688743200,32700,32700,32700,32700,0
20230626,175400,6688743200,32700,32700,32700,32700,0
20230626,175300,6688743200,32700,32700,32700,32700,0
20230626,175200,6688743200,32700,32700,32700,32700,0
20230626,175100,6688743200,32700,32700,32700,32700,0
20230626,175000,6688743200,32700,32700,32700,32700,0
20230626,174900,6688743200,32700,32700,32700,32700,0
20230626,174800,6688743200,32700,32700,32700,32700,0
20230626,174700,6688743200,32700,32700,32700,32700,0
20230626,174600,6688743200,32700,32700,32700,32700,0
20230626,174500,6688743200,32700,32700,32700,32700,0
20230626,174400,6688743200,32700,32700,32700,32700,0
20230626,174300,6688743200,32700,32700,32700,32700,0
20230626,174200,6688743200,32700,32700,32700,32700,0
20230626,174100,6688743200,32700,32700,32700,32700,0
20230626,174000,6688743200,32700,32700,32700,32700,1384
20230626,173900,6688743200,32700,32700,32700,32700,0
20230626,173800,6688743200,32700,32700,32700,32700,0
20230626,173700,6688743200,32700,32700,32700,32700,0
20230626,173600,6688743200,32700,32700,32700,32700,0
20230626,173500,6688743200,32700,32700,32700,32700,0
20230626,173400,6688743200,32700,32700,32700,32700,0
20230626,173300,6688743200,32700,32700,32700,32700,0
20230626,173200,6688743200,32700,32700,32700,32700,0
20230626,173100,6688743200,32700,32700,32700,32700,0
20230626,173000,6688743200,32700,32700,32700,32700,0
20230626,172900,6688743200,32700,32700,32700,32700,0
20230626,172800,6688743200,32700,32700,32700,32700,0
20230626,172700,6688743200,32700,32700,32700,32700,0
20230626,172600,6688743200,32700,32700,32700,32700,0
20230626,172500,6688743200,32700,32700,32700,32700,0
20230626,172400,6688743200,32700,32700,32700,32700,0
20230626,172300,6688743200,32700,32700,32700,32700,0
20230626,172200,6688743200,32700,32700,32700,32700,0
20230626,172100,6688743200,32700,32700,32700,32700,0
20230626,172000,6688743200,32700,32700,32700,32700,0
20230626,171900,6688743200,32700,32700,32700,32700,0
20230626,171800,6688743200,32700,32700,32700,32700,0
20230626,171700,6688743200,32700,32700,32700,32700,0
20230626,171600,6688743200,32700,32700,32700,32700,0
20230626,171500,6688743200,32700,32700,32700,32700,0
20230626,171400,6688743200,32700,32700,32700,32700,0
20230626,171300,6688743200,32700,32700,32700,32700,0
20230626,171200,6688743200,32700,32700,32700,32700,0
20230626,171100,6688743200,32700,32700,32700,32700,0
20230626,171000,6688743200,32700,32700,32700,32700,1384
20230626,170900,6688743200,32700,32700,32700,32700,0
20230626,170800,6688743200,32700,32700,32700,32700,0
20230626,170700,6688743200,32700,32700,32700,32700,0
20230626,170600,6688743200,32700,32700,32700,32700,0
20230626,170500,6688743200,32700,32700,32700,32700,0
20230626,170400,6688743200,32700,32700,32700,32700,0
20230626,170300,6688743200,32700,32700,32700,32700,0
20230626,170200,6688743200,32700,32700,32700,32700,0
20230626,170100,6688743200,32700,32700,32700,32700,0
20230626,170000,6688743200,32700,32700,32700,32700,0
20230626,165900,6688743200,32700,32700,32700,32700,0
20230626,165800,6688743200,32700,32700,32700,32700,0
20230626,165700,6688743200,32700,32700,32700,32700,0
20230626,165600,6688743200,32700,32700,32700,32700,0
20230626,165500,6688743200,32700,32700,32700,32700,0
20230626,165400,6688743200,32700,32700,32700,32700,0
20230626,165300,6688743200,32700,32700,32700,32700,0
20230626,165200,6688743200,32700,32700,32700,32700,0
20230626,165100,6688743200,32700,32700,32700,32700,0
20230626,165000,6688743200,32700,32700,32700,32700,0
20230626,164900,6688743200,32700,32700,32700,32700,0
20230626,164800,6688743200,32700,32700,32700,32700,0
20230626,164700,6688743200,32700,32700,32700,32700,0
20230626,164600,6688743200,32700,32700,32700,32700,0
20230626,164500,6688743200,32700,32700,32700,32700,0
20230626,164400,6688743200,32700,32700,32700,32700,0
20230626,164300,6688743200,32700,32700,32700,32700,0
20230626,164200,6688743200,32700,32700,32700,32700,0
20230626,164100,6688743200,32700,32700,32700,32700,0
20230626,164000,6688743200,32700,32700,32700,32700,1384
20230626,163900,6688743200,32700,32700,32700,32700,0
20230626,163800,6688743200,32700,32700,32700,32700,0
20230626,163700,6688743200,32700,32700,32700,32700,0
20230626,163600,6688743200,32700,32700,32700,32700,0
20230626,163500,6688743200,32700,32700,32700,32700,0
20230626,163400,6688743200,32700,32700,32700,32700,0
20230626,163300,6688743200,32700,32700,32700,32700,0
20230626,163200,6688743200,32700,32700,32700,32700,0
20230626,163100,6688743200,32700,32700,32700,32700,0
20230626,163000,6688743200,32700,32700,32700,32700,0
20230626,162900,6688743200,32700,32700,32700,32700,0
20230626,162800,6688743200,32700,32700,32700,32700,0
20230626,162700,6688743200,32700,32700,32700,32700,0
20230626,162600,6688743200,32700,32700,32700,32700,0
20230626,162500,6688743200,32700,32700,32700,32700,0
20230626,162400,6688743200,32700,32700,32700,32700,0
20230626,162300,6688743200,32700,32700,32700,32700,0
20230626,162200,6688743200,32700,32700,32700,32700,0
20230626,162100,6688743200,32700,32700,32700,32700,0
20230626,162000,6688743200,32700,32700,32700,32700,0
20230626,161900,6688743200,32700,32700,32700,32700,0
20230626,161800,6688743200,32700,32700,32700,32700,0
20230626,161700,6688743200,32700,32700,32700,32700,0
20230626,161600,6688743200,32700,32700,32700,32700,0
20230626,161500,6688743200,32700,32700,32700,32700,0
20230626,161400,6688743200,32700,32700,32700,32700,0
20230626,161300,6688743200,32700,32700,32700,32700,0
20230626,161200,6688743200,32700,32700,32700,32700,0
20230626,161100,6688743200,32700,32700,32700,32700,0
20230626,161000,6688743200,32700,32700,32700,32700,1384
20230626,160900,6688743200,32700,32700,32700,32700,0
20230626,160800,6688743200,32700,32700,32700,32700,0
20230626,160700,6688743200,32700,32700,32700,32700,0
20230626,160600,6688743200,32700,32700,32700,32700,0
20230626,160500,6688743200,32700,32700,32700,32700,0
20230626,160400,6688743200,32700,32700,32700,32700,0
20230626,160300,6688743200,32700,32700,32700,32700,0
20230626,160200,6688743200,32700,32700,32700,32700,0
20230626,160100,6688743200,32700,32700,32700,32700,0
20230626,160000,6688743200,32700,32700,32700,32700,0
20230626,155900,6688743200,32700,32700,32700,32700,0
20230626,155800,6688743200,32700,32700,32700,32700,0
20230626,155700,6688743200,32700,32700,32700,32700,0
20230626,155600,6688743200,32700,32700,32700,32700,0
20230626,155500,6688743200,32700,32700,32700,32700,0
20230626,155400,6688743200,32700,32700,32700,32700,0
20230626,155300,6688743200,32700,32700,32700,32700,0
20230626,155200,6688743200,32700,32700,32700,32700,0
20230626,155100,6688743200,32700,32700,32700,32700,0
20230626,155000,6688743200,32700,32700,32700,32700,0
20230626,154900,6688743200,32700,32700,32700,32700,0
20230626,154800,6688743200,32700,32700,32700,32700,0
20230626,154700,6688743200,32700,32700,32700,32700,0
20230626,154600,6688743200,32700,32700,32700,32700,0
20230626,154500,6688743200,32700,32700,32700,32700,0
20230626,154400,6688743200,32700,32700,32700,32700,0
20230626,154300,6688743200,32700,32700,32700,32700,0
20230626,154200,6688743200,32700,32700,32700,32700,0
20230626,154100,6688743200,32700,32700,32700,32700,0
20230626,154000,6688743200,32700,32700,32700,32700,1384
20230626,153900,6688743200,32700,32700,32700,32700,0
20230626,153800,6688743200,32700,32700,32700,32700,0
20230626,153700,6688743200,32700,32700,32700,32700,0
20230626,153600,6688743200,32700,32700,32700,32700,0
20230626,153500,6688743200,32700,32700,32700,32700,0
20230626,153400,6688743200,32700,32700,32700,32700,0
20230626,153300,6688743200,32700,32700,32700,32700,0
20230626,153200,6688743200,32700,32700,32700,32700,0
20230626,153100,6688743200,32700,32700,32700,32700,0
20230626,153000,6688743200,32700,32700,32700,32700,1384
20230626,152900,6643486400,32600,32600,32600,32600,0
20230626,152800,6643486400,32600,32600,32600,32600,0
20230626,152700,6643486400,32600,32600,32600,32600,0
20230626,152600,6643486400,32600,32600,32600,32600,0
20230626,152500,6643486400,32600,32600,32600,32600,0
20230626,152400,6643486400,32600,32600,32600,32600,0
20230626,152300,6643486400,32600,32600,32600,32600,0
20230626,152200,6643486400,32600,32600,32600,32600,0
20230626,152100,6643486400,32600,32600,32600,32600,0
20230626,152000,6643486400,32600,32600,32600,32600,0
20230626,151900,6643486400,32600,32650,32650,32550,231
20230626,151800,6635956650,32550,32600,32650,32550,233
20230626,151700,6628362800,32700,32700,32700,32550,340
20230626,151600,6617270600,32700,32600,32700,32600,242
20230626,151500,6609374900,32550,32600,32700,32550,753
20230626,151400,6584824400,32600,32650,32650,32500,399
20230626,151300,6571831150,32650,32600,32700,32550,228
20230626,151200,6564397000,32550,32700,32700,32550,530
20230626,151100,6547125900,32650,32650,32750,32600,1350
20230626,151000,6503053050,32600,32650,32650,32550,336
20230626,150900,6492107000,32600,32600,32650,32550,232
20230626,150800,6484545900,32600,32600,32650,32550,332
20230626,150700,6473731500,32600,32650,32800,32600,788
20230626,150600,6447972150,32650,32650,32700,32600,640
20230626,150500,6427100150,32650,32650,32750,32600,1714
20230626,150400,6371104050,32650,32650,32650,32550,720
20230626,150300,6347637200,32650,32700,32700,32600,419
20230626,150200,6333966250,32650,32550,32650,32550,362
20230626,150100,6322163000,32550,32600,32600,32550,191
20230626,150000,6315940000,32600,32550,32650,32550,464
20230626,145900,6300822000,32550,32600,32600,32550,386
20230626,145800,6288253700,32600,32550,32600,32500,293
20230626,145700,6278710700,32600,32600,32650,32550,424
20230626,145600,6264895550,32650,32600,32650,32600,453
20230626,145500,6250125150,32600,32650,32700,32600,196
20230626,145400,6243726850,32650,32650,32650,32600,482
20230626,145300,6228000350,32700,32700,32700,32600,411
20230626,145200,6214579950,32650,32650,32650,32600,258
20230626,145100,6206163850,32650,32700,32700,32650,449
20230626,145000,6191495250,32700,32700,32700,32650,384
20230626,144900,6178952050,32700,32700,32700,32600,407
20230626,144800,6165664700,32700,32600,32700,32600,767
20230626,144700,6140647800,32650,32650,32700,32600,314
20230626,144600,6130402000,32650,32650,32650,32600,461
20230626,144500,6115371250,32650,32600,32650,32600,174
20230626,144400,6109697000,32600,32550,32650,32550,643
20230626,144300,6088747050,32600,32650,32650,32550,478
20230626,144200,6073165900,32600,32600,32650,32500,723
20230626,144100,6049631450,32550,32600,32650,32550,231
20230626,144000,6042097550,32600,32650,32650,32550,373
20230626,143900,6029944500,32650,32700,32700,32600,643
20230626,143800,6008957000,32700,32550,32700,32550,638
20230626,143700,5988136300,32600,32650,32700,32600,254
20230626,143600,5979850950,32650,32600,32700,32550,320
20230626,143500,5969417250,32650,32650,32650,32550,387
20230626,143400,5956803000,32650,32650,32650,32550,325
20230626,143300,5946205500,32650,32700,32700,32600,370
20230626,143200,5934128550,32700,32650,32700,32650,392
20230626,143100,5921324450,32650,32650,32700,32650,284
20230626,143000,5912049050,32700,32600,32750,32600,334
20230626,142900,5901146350,32650,32650,32650,32550,330
20230626,142800,5890390350,32650,32650,32700,32650,306
20230626,142700,5880394900,32700,32600,32700,32600,466
20230626,142600,5865183550,32600,32700,32700,32550,576
20230626,142500,5846401650,32700,32800,32850,32600,1623
20230626,142400,5793387300,32800,32800,32850,32750,680
20230626,142300,5771101950,32800,32800,32850,32750,528
20230626,142200,5753801300,32800,32850,32850,32700,756
20230626,142100,5729024800,32750,32750,32750,32650,306
20230626,142000,5719014250,32750,32800,32850,32700,568
20230626,141900,5700390000,32800,32850,32850,32650,774
20230626,141800,5675048700,32900,32800,32900,32700,721
20230626,141700,5651420850,32800,32800,32800,32700,451
20230626,141600,5636646500,32800,32800,32800,32700,609
20230626,141500,5616691350,32800,32800,32800,32750,691
20230626,141400,5594041250,32800,32700,32850,32700,706
20230626,141300,5570905400,32700,32850,32900,32700,1522
20230626,141200,5520952850,32850,32850,32900,32800,431
20230626,141100,5506805000,32850,32750,32900,32750,682
20230626,141000,5484428100,32750,32850,32850,32700,622
20230626,140900,5464052200,32800,32800,32900,32700,843
20230626,140800,5436379150,32800,32800,32850,32750,899
20230626,140700,5406874400,32850,32800,32900,32750,421
20230626,140600,5393056550,32800,32850,32900,32750,855
20230626,140500,5365011150,32900,32800,32900,32800,588
20230626,140400,5345699850,32800,32800,32850,32750,476
20230626,140300,5330100000,32800,32800,32850,32750,342
20230626,140200,5318882250,32850,32900,32900,32850,514
20230626,140100,5301990700,32900,32950,32950,32750,452
20230626,140000,5287143100,32950,32950,32950,32850,527
20230626,135900,5269803750,32950,32850,32950,32850,508
20230626,135800,5253090000,32900,32900,32900,32850,608
20230626,135700,5233097500,32850,32850,32950,32850,519
20230626,135600,5216029450,32850,32850,32950,32800,835
20230626,135500,5188574850,32850,32800,32950,32750,1234
20230626,135400,5148058900,32800,32950,32950,32750,695
20230626,135300,5125240950,32950,33050,33050,32900,602
20230626,135200,5105414200,33000,33050,33100,33000,825
20230626,135100,5078150000,33100,33000,33100,33000,1236
20230626,135000,5037290050,33000,33000,33050,32950,3793
20230626,134900,4912108600,32950,32950,33000,32950,1260
20230626,134800,4870531100,32950,32950,32950,32900,1019
20230626,134700,4836955100,32950,33000,33000,32900,1197
20230626,134600,4797510100,32950,32900,33000,32900,1469
20230626,134500,4749115550,32950,32900,32950,32900,771
20230626,134400,4723720750,32900,32900,32950,32900,1670
20230626,134300,4668767300,32900,32900,32900,32850,1406
20230626,134200,4622511350,32900,32850,32900,32800,1685
20230626,134100,4567150500,32850,32850,32850,32800,605
20230626,134000,4547296500,32850,32800,32850,32800,300
20230626,133900,4537442900,32800,32800,32850,32750,794
20230626,133800,4511392750,32800,32750,32800,32750,923
20230626,133700,4481143700,32750,32850,32850,32700,1840
20230626,133600,4420789750,32850,32750,32850,32700,4222
20230626,133500,4282319800,32750,32700,32800,32700,1493
20230626,133400,4233426550,32700,32700,32750,32650,1790
20230626,133300,4174885750,32700,32750,32750,32700,1229
20230626,133200,4134653200,32750,32700,32750,32650,1782
20230626,133100,4076373850,32700,32700,32700,32600,2419
20230626,133000,3997336400,32700,32700,32700,32650,1526
20230626,132900,3947439100,32700,32650,32700,32600,3174
20230626,132800,3843786600,32600,32500,32650,32500,4059
20230626,132700,3711536700,32500,32500,32500,32500,81
20230626,132600,3708904200,32550,32550,32550,32500,616
20230626,132500,3688882800,32500,32500,32500,32500,2
20230626,132400,3688817800,32550,32550,32550,32550,3
20230626,132300,3688720150,32550,32550,32550,32550,330
20230626,132200,3677978650,32550,32550,32600,32550,54
20230626,132100,3676220850,32600,32500,32600,32500,468
20230626,132000,3660987350,32500,32550,32600,32500,1619
20230626,131900,3608335900,32550,32550,32600,32500,2885
20230626,131800,3514469250,32550,32450,32550,32450,2126
20230626,131700,3445333200,32500,32500,32500,32500,0
20230626,131600,3445333200,32500,32450,32500,32450,14
20230626,131500,3444878850,32450,32500,32500,32450,3
20230626,131400,3444781450,32500,32500,32500,32500,211
20230626,131300,3437923950,32500,32500,32550,32500,18
20230626,131200,3437338850,32550,32500,32550,32500,1600
20230626,131100,3385310850,32550,32550,32600,32550,3710
20230626,131000,3264538300,32500,32500,32500,32450,3641
20230626,130900,3146205850,32500,32450,32500,32450,2011
20230626,130800,3080948650,32500,32500,32500,32450,153
20230626,130700,3075979000,32500,32400,32500,32400,56
20230626,130600,3074161600,32500,32350,32500,32350,2283
20230626,130500,3000110300,32350,32350,32350,32350,18
20230626,130400,2999528000,32350,32450,32450,32350,2461
20230626,130300,2919864650,32400,32400,32400,32400,245
20230626,130200,2911926650,32400,32450,32450,32350,302
20230626,130100,2902141900,32400,32400,32450,32400,2229
20230626,130000,2829920850,32400,32400,32400,32350,41
20230626,125900,2828592650,32400,32400,32400,32350,37
20230626,125800,2827395300,32400,32400,32400,32350,16
20230626,125700,2826877150,32350,32350,32350,32350,4
20230626,125600,2826747750,32350,32400,32400,32350,42
20230626,125500,2825387850,32400,32400,32400,32350,188
20230626,125400,2819297450,32400,32350,32400,32350,7
20230626,125300,2819070950,32400,32300,32400,32300,764
20230626,125200,2794355100,32300,32250,32300,32250,407
20230626,125100,2781209250,32300,32300,32300,32300,1
20230626,125000,2781176950,32250,32250,32250,32250,27
20230626,124900,2780306200,32250,32250,32250,32250,1
20230626,124800,2780273950,32250,32300,32350,32250,656
20230626,124700,2759086600,32300,32350,32350,32300,259
20230626,124600,2750720750,32350,32250,32350,32250,558
20230626,124500,2732695800,32250,32200,32250,32200,842
20230626,124400,2705541850,32200,32150,32250,32150,899
20230626,124300,2676619000,32150,32150,32150,32150,15
20230626,124200,2676136750,32150,32100,32150,32100,24
20230626,124100,2675365550,32100,32150,32150,32100,10
20230626,124000,2675044200,32150,32100,32150,32100,13
20230626,123900,2674626400,32100,32150,32150,32100,286
20230626,123800,2665431750,32150,32150,32200,32150,189
20230626,123700,2659355250,32150,32200,32200,32150,204
20230626,123600,2652796600,32150,32200,32200,32150,11
20230626,123500,2652442800,32200,32200,32200,32150,160
20230626,123400,2647291300,32200,32200,32200,32200,21
20230626,123300,2646615100,32150,32150,32150,32150,26
20230626,123200,2645779200,32200,32200,32200,32150,135
20230626,123100,2641432900,32150,32200,32200,32150,25
20230626,123000,2640629100,32200,32150,32200,32150,10
20230626,122900,2640307500,32150,32200,32200,32150,24
20230626,122800,2639534750,32150,32200,32200,32150,8
20230626,122700,2639277500,32150,32150,32200,32150,661
20230626,122600,2618017550,32200,32150,32200,32150,273
20230626,122500,2609239900,32150,32100,32150,32100,8
20230626,122400,2608983000,32100,32100,32100,32100,2
20230626,122300,2608918800,32100,32100,32100,32100,4
20230626,122200,2608790400,32100,32150,32150,32100,9
20230626,122100,2608501150,32150,32050,32150,32050,591
20230626,122000,2589514850,32100,32100,32100,32050,458
20230626,121900,2574814050,32100,32100,32150,32100,555
20230626,121800,2556988250,32100,32050,32100,32050,24
20230626,121700,2556217900,32050,32050,32050,32050,8
20230626,121600,2555961500,32050,32050,32050,32050,9
20230626,121500,2555673050,32050,32050,32100,32050,771
20230626,121400,2530949050,32100,32100,32100,32100,9
20230626,121300,2530660150,32100,32100,32100,32050,120
20230626,121200,2526808250,32100,32100,32100,32100,1
20230626,121100,2526776150,32100,32100,32100,32100,29
20230626,121000,2525845250,32050,32100,32100,32050,19
20230626,120900,2525235900,32100,32100,32100,32100,645
20230626,120800,2504531400,32150,32150,32150,32150,0
20230626,120700,2504531400,32150,32150,32150,32100,9
20230626,120600,2504242300,32100,32150,32150,32100,17
20230626,120500,2503696500,32100,32100,32150,32100,529
20230626,120400,2486715500,32100,32100,32100,32100,99
20230626,120300,2483537600,32100,32100,32100,32100,28
20230626,120200,2482638800,32100,32100,32100,32100,1
20230626,120100,2482606700,32150,32150,32150,32150,1
20230626,120000,2482574550,32100,32100,32100,32100,40
20230626,115900,2481290550,32100,32150,32200,32100,578
20230626,115800,2462720050,32200,32200,32200,32200,31
20230626,115700,2461721850,32200,32150,32200,32150,33
20230626,115600,2460660850,32150,32200,32200,32150,30
20230626,115500,2459695250,32200,32150,32200,32150,2
20230626,115400,2459630900,32200,32200,32200,32200,126
20230626,115300,2455573700,32200,32200,32200,32150,38
20230626,115200,2454350200,32200,32200,32200,32200,13
20230626,115100,2453931600,32200,32150,32200,32150,22
20230626,115000,2453223750,32150,32200,32200,32150,114
20230626,114900,2449553050,32200,32200,32200,32200,63
20230626,114800,2447524450,32200,32200,32200,32200,0
20230626,114700,2447524450,32200,32200,32200,32150,5
20230626,114600,2447363550,32200,32150,32200,32150,448
20230626,114500,2432954800,32150,32150,32150,32150,1
20230626,114400,2432922650,32200,32200,32200,32150,150
20230626,114300,2428092750,32200,32200,32200,32200,0
20230626,114200,2428092750,32200,32200,32200,32200,11
20230626,114100,2427738550,32150,32150,32200,32150,98
20230626,114000,2424585600,32150,32150,32200,32150,83
20230626,113900,2421917100,32150,32150,32150,32150,12
20230626,113800,2421531300,32100,32150,32150,32100,35
20230626,113700,2420406150,32150,32150,32150,32150,24
20230626,113600,2419634550,32100,32150,32150,32100,26
20230626,113500,2418799300,32150,32150,32150,32150,4
20230626,113400,2418670700,32100,32200,32200,32100,332
20230626,113300,2407997300,32150,32100,32250,32100,1005
20230626,113200,2375666200,32100,32100,32100,32050,316
20230626,113100,2365532600,32100,32100,32100,32100,1
20230626,113000,2365500500,32150,32150,32150,32100,355
20230626,112900,2354104450,32150,32150,32150,32150,119
20230626,112800,2350278600,32150,32100,32150,32100,69
20230626,112700,2348060500,32100,32150,32150,32100,3
20230626,112600,2347964150,32150,32100,32150,32100,60
20230626,112500,2346035650,32150,32150,32150,32150,1
20230626,112400,2346003500,32100,32100,32100,32100,2
20230626,112300,2345939300,32150,32150,32150,32150,33
20230626,112200,2344878350,32150,32150,32150,32150,11
20230626,112100,2344524700,32100,32100,32100,32100,17
20230626,112000,2343979000,32100,32150,32150,32100,40
20230626,111900,2342694950,32100,32100,32100,32100,0
20230626,111800,2342694950,32100,32100,32100,32100,2
20230626,111700,2342630750,32150,32250,32250,32100,419
20230626,111600,2329162700,32250,32250,32250,32250,2
20230626,111500,2329098200,32250,32200,32250,32200,227
20230626,111400,2321788450,32250,32200,32250,32200,102
20230626,111300,2318501500,32200,32150,32200,32150,13
20230626,111200,2318083400,32150,32150,32150,32150,51
20230626,111100,2316443750,32150,32150,32150,32150,30
20230626,111000,2315479250,32150,32100,32150,32100,36
20230626,110900,2314321950,32150,32150,32150,32150,78
20230626,110800,2311814250,32150,32150,32150,32150,3
20230626,110700,2311717800,32150,32200,32200,32150,86
20230626,110600,2308952800,32200,32200,32200,32150,1763
20230626,110500,2252184250,32200,32200,32200,32200,22
20230626,110400,2251475850,32200,32100,32200,32100,580
20230626,110300,2232822200,32100,32100,32100,32100,0
20230626,110200,2232822200,32100,32100,32100,32100,11
20230626,110100,2232469100,32100,32050,32100,32000,478
20230626,110000,2217148500,32050,32100,32100,32000,348
20230626,105900,2205996950,32100,32100,32100,32100,20
20230626,105800,2205354950,32100,32050,32100,32050,32
20230626,105700,2204327850,32100,32050,32100,32000,537
20230626,105600,2187125700,32150,32100,32150,32100,147
20230626,105500,2182406950,32100,32100,32100,32100,662
20230626,105400,2161156750,32150,32100,32150,32100,528
20230626,105300,2144195050,32150,32100,32150,32100,16
20230626,105200,2143681400,32100,32100,32100,32100,2
20230626,105100,2143617200,32150,32150,32150,32100,359
20230626,105000,2132093150,32100,32150,32150,32100,673
20230626,104900,2110458000,32150,32200,32200,32150,137
20230626,104800,2106051950,32200,32200,32200,32200,1
20230626,104700,2106019750,32150,32150,32150,32150,2
20230626,104600,2105955450,32150,32200,32200,32150,12
20230626,104500,2105569500,32200,32200,32200,32200,83
20230626,104400,2102896900,32200,32100,32200,32100,115
20230626,104300,2099200900,32100,32150,32150,32100,400
20230626,104200,2086341900,32200,32150,32200,32150,668
20230626,104100,2064864750,32150,32100,32150,32050,559
20230626,104000,2046920000,32150,32050,32150,32050,210
20230626,103900,2040168600,32100,32100,32150,32050,858
20230626,103800,2012636750,32150,32050,32150,32050,454
20230626,103700,1998063900,32100,32100,32100,32050,100
20230626,103600,1994857400,32050,32050,32050,32050,264
20230626,103500,1986396200,32050,32050,32100,32050,136
20230626,103400,1982037150,32100,32000,32100,32000,526
20230626,103300,1965191500,32000,31950,32000,31950,294
20230626,103200,1955793500,31950,31950,31950,31950,8
20230626,103100,1955537900,32000,32000,32000,32000,11
20230626,103000,1955185900,32000,32050,32050,32000,55
20230626,102900,1953423650,32050,32050,32050,32050,0
20230626,102800,1953423650,32050,32000,32050,32000,63
20230626,102700,1951407050,32000,32000,32000,32000,184
20230626,102600,1945519050,32050,32050,32050,32050,1
20230626,102500,1945487000,32000,32050,32050,32000,675
20230626,102400,1923877550,32050,32050,32050,32050,658
20230626,102300,1902788650,32050,32050,32050,32050,57
20230626,102200,1900961800,32050,32050,32050,32000,1357
20230626,102100,1857470100,32050,32050,32050,32000,263
20230626,102000,1849041000,32050,32050,32050,32050,73
20230626,101900,1846701350,32050,32000,32050,32000,291
20230626,101800,1837389300,32000,32000,32000,32000,285
20230626,101700,1828269300,32000,32000,32000,32000,2
20230626,101600,1828205300,32000,32000,32000,32000,155
20230626,101500,1823245300,32000,32000,32050,31950,1583
20230626,101400,1772607800,32050,32050,32050,32050,5
20230626,101300,1772447550,32050,32050,32050,32050,123
20230626,101200,1768505400,32050,32100,32100,32050,881
20230626,101100,1740266000,32100,32100,32100,32100,199
20230626,101000,1733878100,32150,32150,32150,32150,12
20230626,100900,1733492300,32150,32150,32150,32150,10
20230626,100800,1733170800,32150,32100,32150,32100,122
20230626,100700,1729254250,32100,32100,32100,32050,4
20230626,100600,1729125900,32100,32150,32200,32100,408
20230626,100500,1716018150,32150,32150,32150,32150,45
20230626,100400,1714571400,32150,32150,32150,32150,146
20230626,100300,1709877500,32150,32150,32200,32150,140
20230626,100200,1705376100,32100,32100,32150,32050,2526
20230626,100100,1624379650,32150,32250,32250,32100,594
20230626,100000,1605277400,32250,32300,32300,32250,86
20230626,095900,1602503850,32300,32250,32300,32250,251
20230626,095800,1594400650,32250,32250,32250,32200,328
20230626,095700,1583830150,32250,32250,32250,32250,4
20230626,095600,1583701150,32250,32300,32300,32250,197
20230626,095500,1577343550,32350,32350,32350,32300,384
20230626,095400,1564922150,32350,32350,32350,32350,140
20230626,095300,1560393150,32400,32400,32400,32400,119
20230626,095200,1556537550,32400,32400,32400,32400,82
20230626,095100,1553880750,32400,32400,32400,32400,3
20230626,095000,1553783550,32350,32350,32400,32350,393
20230626,094900,1541066000,32400,32200,32400,32200,2062
20230626,094800,1474610650,32200,32350,32350,32200,667
20230626,094700,1453045950,32350,32400,32400,32350,149
20230626,094600,1448222050,32350,32350,32350,32350,9
20230626,094500,1447930900,32400,32350,32400,32350,173
20230626,094400,1442334250,32350,32550,32550,32350,708
20230626,094300,1419352000,32550,32500,32550,32500,1191
20230626,094200,1380594500,32500,32450,32500,32450,4223
20230626,094100,1243465150,32450,32400,32450,32400,1845
20230626,094000,1183664150,32350,32300,32350,32300,1342
20230626,093900,1140291500,32300,32400,32400,32300,542
20230626,093800,1122753650,32400,32450,32500,32400,2268
20230626,093700,1049238250,32450,32500,32500,32450,1161
20230626,093600,1011563650,32450,32450,32500,32450,509
20230626,093500,995046100,32450,32450,32450,32450,1017
20230626,093400,962044450,32450,32400,32500,32400,1791
20230626,093300,903926850,32450,32400,32450,32400,2701
20230626,093200,816400750,32400,32350,32400,32350,414
20230626,093100,803007250,32400,32350,32400,32350,255
20230626,093000,794755250,32350,32350,32350,32350,355
20230626,092900,783271000,32350,32300,32350,32300,130
20230626,092800,779069000,32350,32350,32350,32300,407
20230626,092700,765909550,32350,32350,32350,32300,73
20230626,092600,763548550,32350,32350,32400,32350,445
20230626,092500,749145400,32300,32400,32400,32300,2175
20230626,092400,678816750,32400,32200,32400,32200,4039
20230626,092300,548370000,32150,32200,32200,32150,494
20230626,092200,532487850,32200,32100,32200,32100,118
20230626,092100,528691550,32100,32150,32150,32100,834
20230626,092000,501878500,32100,32050,32100,32050,413
20230626,091900,488622250,32050,32000,32050,32000,550
20230626,091800,471005300,32000,32050,32050,32000,470
20230626,091700,455952250,32100,32200,32200,32100,459
20230626,091600,441213900,32200,32200,32200,32100,1403
20230626,091500,396066400,32050,32000,32150,31950,2576
20230626,091400,313577150,31950,31700,31950,31650,2640
20230626,091300,229618500,31650,31700,31700,31650,408
20230626,091200,216685400,31700,31750,31750,31700,359
20230626,091100,205288200,31750,31750,31750,31700,253
20230626,091000,197257450,31700,31700,31750,31700,411
20230626,090900,184228700,31700,31750,31750,31700,364
20230626,090800,172672600,31750,31750,31800,31750,186
20230626,090700,166766900,31750,31750,31750,31700,107
20230626,090600,163369750,31750,31900,31900,31750,499
20230626,090500,147496250,31850,31800,31850,31800,346
20230626,090400,136487450,31800,31750,31800,31700,400
20230626,090300,123794300,31750,31600,31750,31600,730
20230626,090200,100675750,31600,31650,31650,31600,131
20230626,090100,96535700,31650,31650,31650,31600,124
20230626,090000,92613200,31700,31450,31700,31450,2940