KissMeData/080420/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,566767000,3230,3230,3230,3230,3245
20230626,193800,566767000,3230,3230,3230,3230,0
20230626,193700,566767000,3230,3230,3230,3230,0
20230626,193600,566767000,3230,3230,3230,3230,0
20230626,193500,566767000,3230,3230,3230,3230,0
20230626,193400,566767000,3230,3230,3230,3230,0
20230626,193300,566767000,3230,3230,3230,3230,0
20230626,193200,566767000,3230,3230,3230,3230,0
20230626,193100,566767000,3230,3230,3230,3230,0
20230626,193000,566767000,3230,3230,3230,3230,0
20230626,192900,566767000,3230,3230,3230,3230,0
20230626,192800,566767000,3230,3230,3230,3230,0
20230626,192700,566767000,3230,3230,3230,3230,0
20230626,192600,566767000,3230,3230,3230,3230,0
20230626,192500,566767000,3230,3230,3230,3230,0
20230626,192400,566767000,3230,3230,3230,3230,0
20230626,192300,566767000,3230,3230,3230,3230,0
20230626,192200,566767000,3230,3230,3230,3230,0
20230626,192100,566767000,3230,3230,3230,3230,0
20230626,192000,566767000,3230,3230,3230,3230,0
20230626,191900,566767000,3230,3230,3230,3230,0
20230626,191800,566767000,3230,3230,3230,3230,0
20230626,191700,566767000,3230,3230,3230,3230,0
20230626,191600,566767000,3230,3230,3230,3230,0
20230626,191500,566767000,3230,3230,3230,3230,0
20230626,191400,566767000,3230,3230,3230,3230,0
20230626,191300,566767000,3230,3230,3230,3230,0
20230626,191200,566767000,3230,3230,3230,3230,0
20230626,191100,566767000,3230,3230,3230,3230,0
20230626,191000,566767000,3230,3230,3230,3230,0
20230626,190900,566767000,3230,3230,3230,3230,3245
20230626,190800,566767000,3230,3230,3230,3230,0
20230626,190700,566767000,3230,3230,3230,3230,0
20230626,190600,566767000,3230,3230,3230,3230,0
20230626,190500,566767000,3230,3230,3230,3230,0
20230626,190400,566767000,3230,3230,3230,3230,0
20230626,190300,566767000,3230,3230,3230,3230,0
20230626,190200,566767000,3230,3230,3230,3230,0
20230626,190100,566767000,3230,3230,3230,3230,0
20230626,190000,566767000,3230,3230,3230,3230,0
20230626,185900,566767000,3230,3230,3230,3230,0
20230626,185800,566767000,3230,3230,3230,3230,0
20230626,185700,566767000,3230,3230,3230,3230,0
20230626,185600,566767000,3230,3230,3230,3230,0
20230626,185500,566767000,3230,3230,3230,3230,0
20230626,185400,566767000,3230,3230,3230,3230,0
20230626,185300,566767000,3230,3230,3230,3230,0
20230626,185200,566767000,3230,3230,3230,3230,0
20230626,185100,566767000,3230,3230,3230,3230,0
20230626,185000,566767000,3230,3230,3230,3230,0
20230626,184900,566767000,3230,3230,3230,3230,0
20230626,184800,566767000,3230,3230,3230,3230,0
20230626,184700,566767000,3230,3230,3230,3230,0
20230626,184600,566767000,3230,3230,3230,3230,0
20230626,184500,566767000,3230,3230,3230,3230,0
20230626,184400,566767000,3230,3230,3230,3230,0
20230626,184300,566767000,3230,3230,3230,3230,0
20230626,184200,566767000,3230,3230,3230,3230,0
20230626,184100,566767000,3230,3230,3230,3230,0
20230626,184000,566767000,3230,3230,3230,3230,0
20230626,183900,566767000,3230,3230,3230,3230,3245
20230626,183800,566767000,3230,3230,3230,3230,0
20230626,183700,566767000,3230,3230,3230,3230,0
20230626,183600,566767000,3230,3230,3230,3230,0
20230626,183500,566767000,3230,3230,3230,3230,0
20230626,183400,566767000,3230,3230,3230,3230,0
20230626,183300,566767000,3230,3230,3230,3230,0
20230626,183200,566767000,3230,3230,3230,3230,0
20230626,183100,566767000,3230,3230,3230,3230,0
20230626,183000,566767000,3230,3230,3230,3230,0
20230626,182900,566767000,3230,3230,3230,3230,0
20230626,182800,566767000,3230,3230,3230,3230,0
20230626,182700,566767000,3230,3230,3230,3230,0
20230626,182600,566767000,3230,3230,3230,3230,0
20230626,182500,566767000,3230,3230,3230,3230,0
20230626,182400,566767000,3230,3230,3230,3230,0
20230626,182300,566767000,3230,3230,3230,3230,0
20230626,182200,566767000,3230,3230,3230,3230,0
20230626,182100,566767000,3230,3230,3230,3230,0
20230626,182000,566767000,3230,3230,3230,3230,0
20230626,181900,566767000,3230,3230,3230,3230,0
20230626,181800,566767000,3230,3230,3230,3230,0
20230626,181700,566767000,3230,3230,3230,3230,0
20230626,181600,566767000,3230,3230,3230,3230,0
20230626,181500,566767000,3230,3230,3230,3230,0
20230626,181400,566767000,3230,3230,3230,3230,0
20230626,181300,566767000,3230,3230,3230,3230,0
20230626,181200,566767000,3230,3230,3230,3230,0
20230626,181100,566767000,3230,3230,3230,3230,0
20230626,181000,566767000,3230,3230,3230,3230,0
20230626,180900,566767000,3230,3230,3230,3230,3245
20230626,180800,566767000,3230,3230,3230,3230,0
20230626,180700,566767000,3230,3230,3230,3230,0
20230626,180600,566767000,3230,3230,3230,3230,0
20230626,180500,566767000,3230,3230,3230,3230,0
20230626,180400,566767000,3230,3230,3230,3230,0
20230626,180300,566767000,3230,3230,3230,3230,0
20230626,180200,566767000,3230,3230,3230,3230,0
20230626,180100,566767000,3230,3230,3230,3230,0
20230626,180000,566767000,3230,3230,3230,3230,0
20230626,175900,566767000,3230,3230,3230,3230,0
20230626,175800,566767000,3230,3230,3230,3230,0
20230626,175700,566767000,3230,3230,3230,3230,0
20230626,175600,566767000,3230,3230,3230,3230,0
20230626,175500,566767000,3230,3230,3230,3230,0
20230626,175400,566767000,3230,3230,3230,3230,0
20230626,175300,566767000,3230,3230,3230,3230,0
20230626,175200,566767000,3230,3230,3230,3230,0
20230626,175100,566767000,3230,3230,3230,3230,0
20230626,175000,566767000,3230,3230,3230,3230,0
20230626,174900,566767000,3230,3230,3230,3230,0
20230626,174800,566767000,3230,3230,3230,3230,0
20230626,174700,566767000,3230,3230,3230,3230,0
20230626,174600,566767000,3230,3230,3230,3230,0
20230626,174500,566767000,3230,3230,3230,3230,0
20230626,174400,566767000,3230,3230,3230,3230,0
20230626,174300,566767000,3230,3230,3230,3230,0
20230626,174200,566767000,3230,3230,3230,3230,0
20230626,174100,566767000,3230,3230,3230,3230,0
20230626,174000,566767000,3230,3230,3230,3230,0
20230626,173900,566767000,3230,3230,3230,3230,3245
20230626,173800,566767000,3230,3230,3230,3230,0
20230626,173700,566767000,3230,3230,3230,3230,0
20230626,173600,566767000,3230,3230,3230,3230,0
20230626,173500,566767000,3230,3230,3230,3230,0
20230626,173400,566767000,3230,3230,3230,3230,0
20230626,173300,566767000,3230,3230,3230,3230,0
20230626,173200,566767000,3230,3230,3230,3230,0
20230626,173100,566767000,3230,3230,3230,3230,0
20230626,173000,566767000,3230,3230,3230,3230,0
20230626,172900,566767000,3230,3230,3230,3230,0
20230626,172800,566767000,3230,3230,3230,3230,0
20230626,172700,566767000,3230,3230,3230,3230,0
20230626,172600,566767000,3230,3230,3230,3230,0
20230626,172500,566767000,3230,3230,3230,3230,0
20230626,172400,566767000,3230,3230,3230,3230,0
20230626,172300,566767000,3230,3230,3230,3230,0
20230626,172200,566767000,3230,3230,3230,3230,0
20230626,172100,566767000,3230,3230,3230,3230,0
20230626,172000,566767000,3230,3230,3230,3230,0
20230626,171900,566767000,3230,3230,3230,3230,0
20230626,171800,566767000,3230,3230,3230,3230,0
20230626,171700,566767000,3230,3230,3230,3230,0
20230626,171600,566767000,3230,3230,3230,3230,0
20230626,171500,566767000,3230,3230,3230,3230,0
20230626,171400,566767000,3230,3230,3230,3230,0
20230626,171300,566767000,3230,3230,3230,3230,0
20230626,171200,566767000,3230,3230,3230,3230,0
20230626,171100,566767000,3230,3230,3230,3230,0
20230626,171000,566767000,3230,3230,3230,3230,0
20230626,170900,566767000,3230,3230,3230,3230,3245
20230626,170800,566767000,3230,3230,3230,3230,0
20230626,170700,566767000,3230,3230,3230,3230,0
20230626,170600,566767000,3230,3230,3230,3230,0
20230626,170500,566767000,3230,3230,3230,3230,0
20230626,170400,566767000,3230,3230,3230,3230,0
20230626,170300,566767000,3230,3230,3230,3230,0
20230626,170200,566767000,3230,3230,3230,3230,0
20230626,170100,566767000,3230,3230,3230,3230,0
20230626,170000,566767000,3230,3230,3230,3230,0
20230626,165900,566767000,3230,3230,3230,3230,0
20230626,165800,566767000,3230,3230,3230,3230,0
20230626,165700,566767000,3230,3230,3230,3230,0
20230626,165600,566767000,3230,3230,3230,3230,0
20230626,165500,566767000,3230,3230,3230,3230,0
20230626,165400,566767000,3230,3230,3230,3230,0
20230626,165300,566767000,3230,3230,3230,3230,0
20230626,165200,566767000,3230,3230,3230,3230,0
20230626,165100,566767000,3230,3230,3230,3230,0
20230626,165000,566767000,3230,3230,3230,3230,0
20230626,164900,566767000,3230,3230,3230,3230,0
20230626,164800,566767000,3230,3230,3230,3230,0
20230626,164700,566767000,3230,3230,3230,3230,0
20230626,164600,566767000,3230,3230,3230,3230,0
20230626,164500,566767000,3230,3230,3230,3230,0
20230626,164400,566767000,3230,3230,3230,3230,0
20230626,164300,566767000,3230,3230,3230,3230,0
20230626,164200,566767000,3230,3230,3230,3230,0
20230626,164100,566767000,3230,3230,3230,3230,0
20230626,164000,566767000,3230,3230,3230,3230,0
20230626,163900,566767000,3230,3230,3230,3230,3245
20230626,163800,566767000,3230,3230,3230,3230,0
20230626,163700,566767000,3230,3230,3230,3230,0
20230626,163600,566767000,3230,3230,3230,3230,0
20230626,163500,566767000,3230,3230,3230,3230,0
20230626,163400,566767000,3230,3230,3230,3230,0
20230626,163300,566767000,3230,3230,3230,3230,0
20230626,163200,566767000,3230,3230,3230,3230,0
20230626,163100,566767000,3230,3230,3230,3230,0
20230626,163000,566767000,3230,3230,3230,3230,0
20230626,162900,566767000,3230,3230,3230,3230,0
20230626,162800,566767000,3230,3230,3230,3230,0
20230626,162700,566767000,3230,3230,3230,3230,0
20230626,162600,566767000,3230,3230,3230,3230,0
20230626,162500,566767000,3230,3230,3230,3230,0
20230626,162400,566767000,3230,3230,3230,3230,0
20230626,162300,566767000,3230,3230,3230,3230,0
20230626,162200,566767000,3230,3230,3230,3230,0
20230626,162100,566767000,3230,3230,3230,3230,0
20230626,162000,566767000,3230,3230,3230,3230,0
20230626,161900,566767000,3230,3230,3230,3230,0
20230626,161800,566767000,3230,3230,3230,3230,0
20230626,161700,566767000,3230,3230,3230,3230,0
20230626,161600,566767000,3230,3230,3230,3230,0
20230626,161500,566767000,3230,3230,3230,3230,0
20230626,161400,566767000,3230,3230,3230,3230,0
20230626,161300,566767000,3230,3230,3230,3230,0
20230626,161200,566767000,3230,3230,3230,3230,0
20230626,161100,566767000,3230,3230,3230,3230,0
20230626,161000,566767000,3230,3230,3230,3230,0
20230626,160900,566767000,3230,3230,3230,3230,3245
20230626,160800,566767000,3230,3230,3230,3230,0
20230626,160700,566767000,3230,3230,3230,3230,0
20230626,160600,566767000,3230,3230,3230,3230,0
20230626,160500,566767000,3230,3230,3230,3230,0
20230626,160400,566767000,3230,3230,3230,3230,0
20230626,160300,566767000,3230,3230,3230,3230,0
20230626,160200,566767000,3230,3230,3230,3230,0
20230626,160100,566767000,3230,3230,3230,3230,0
20230626,160000,566767000,3230,3230,3230,3230,0
20230626,155900,566767000,3230,3230,3230,3230,0
20230626,155800,566767000,3230,3230,3230,3230,0
20230626,155700,566767000,3230,3230,3230,3230,0
20230626,155600,566767000,3230,3230,3230,3230,0
20230626,155500,566767000,3230,3230,3230,3230,0
20230626,155400,566767000,3230,3230,3230,3230,0
20230626,155300,566767000,3230,3230,3230,3230,0
20230626,155200,566767000,3230,3230,3230,3230,0
20230626,155100,566767000,3230,3230,3230,3230,0
20230626,155000,566767000,3230,3230,3230,3230,0
20230626,154900,566767000,3230,3230,3230,3230,0
20230626,154800,566767000,3230,3230,3230,3230,0
20230626,154700,566767000,3230,3230,3230,3230,0
20230626,154600,566767000,3230,3230,3230,3230,0
20230626,154500,566767000,3230,3230,3230,3230,0
20230626,154400,566767000,3230,3230,3230,3230,0
20230626,154300,566767000,3230,3230,3230,3230,0
20230626,154200,566767000,3230,3230,3230,3230,0
20230626,154100,566767000,3230,3230,3230,3230,0
20230626,154000,566767000,3230,3230,3230,3230,0
20230626,153900,566767000,3230,3230,3230,3230,3245
20230626,153800,566767000,3230,3230,3230,3230,0
20230626,153700,566767000,3230,3230,3230,3230,0
20230626,153600,566767000,3230,3230,3230,3230,0
20230626,153500,566767000,3230,3230,3230,3230,0
20230626,153400,566767000,3230,3230,3230,3230,0
20230626,153300,566767000,3230,3230,3230,3230,0
20230626,153200,566767000,3230,3230,3230,3230,0
20230626,153100,566767000,3230,3230,3230,3230,0
20230626,153000,566767000,3230,3230,3230,3230,3245
20230626,152900,556285650,3220,3220,3220,3220,0
20230626,152800,556285650,3220,3220,3220,3220,0
20230626,152700,556285650,3220,3220,3220,3220,0
20230626,152600,556285650,3220,3220,3220,3220,0
20230626,152500,556285650,3220,3220,3220,3220,0
20230626,152400,556285650,3220,3220,3220,3220,0
20230626,152300,556285650,3220,3220,3220,3220,0
20230626,152200,556285650,3220,3220,3220,3220,0
20230626,152100,556285650,3220,3220,3220,3220,0
20230626,152000,556285650,3220,3220,3220,3220,0
20230626,151900,556285650,3220,3220,3220,3220,4
20230626,151800,556272770,3220,3210,3220,3210,41
20230626,151700,556140950,3195,3200,3200,3195,100
20230626,151600,555821140,3220,3220,3220,3190,2386
20230626,151500,548194740,3220,3220,3220,3220,147
20230626,151400,547721400,3220,3220,3220,3220,26
20230626,151300,547637680,3225,3225,3225,3225,28
20230626,151200,547547380,3225,3225,3225,3225,31
20230626,151100,547447405,3225,3225,3225,3225,10
20230626,151000,547415155,3225,3225,3225,3225,9
20230626,150900,547386130,3225,3225,3225,3225,276
20230626,150800,546496030,3230,3230,3230,3230,0
20230626,150700,546496030,3230,3225,3230,3225,611
20230626,150600,544523770,3225,3225,3225,3225,0
20230626,150500,544523770,3225,3225,3225,3225,29
20230626,150400,544430245,3230,3230,3230,3230,0
20230626,150300,544430245,3230,3220,3230,3220,892
20230626,150200,541557995,3220,3220,3230,3220,752
20230626,150100,539131555,3210,3210,3210,3210,0
20230626,150000,539131555,3210,3220,3220,3210,110
20230626,145900,538777455,3220,3210,3220,3205,331
20230626,145800,537716390,3210,3220,3220,3210,204
20230626,145700,537061430,3210,3210,3210,3210,369
20230626,145600,535876940,3200,3205,3205,3200,11
20230626,145500,535841720,3200,3200,3200,3200,0
20230626,145400,535841720,3200,3200,3200,3200,0
20230626,145300,535841720,3200,3210,3210,3200,2661
20230626,145200,527318690,3210,3215,3215,3210,482
20230626,145100,525769065,3220,3220,3220,3220,0
20230626,145000,525769065,3220,3220,3220,3220,0
20230626,144900,525769065,3220,3220,3220,3220,130
20230626,144800,525350465,3220,3220,3220,3220,0
20230626,144700,525350465,3220,3220,3220,3220,10
20230626,144600,525318265,3220,3220,3220,3220,246
20230626,144500,524526145,3210,3210,3210,3210,0
20230626,144400,524526145,3210,3210,3210,3210,276
20230626,144300,523640185,3210,3210,3210,3210,10
20230626,144200,523608085,3220,3220,3220,3220,40
20230626,144100,523479285,3220,3220,3220,3220,0
20230626,144000,523479285,3220,3220,3220,3220,0
20230626,143900,523479285,3220,3215,3220,3215,2
20230626,143800,523472850,3210,3210,3210,3210,0
20230626,143700,523472850,3210,3210,3210,3210,0
20230626,143600,523472850,3210,3210,3210,3210,0
20230626,143500,523472850,3210,3205,3210,3205,38
20230626,143400,523351020,3210,3210,3210,3210,93
20230626,143300,523052490,3210,3210,3210,3210,0
20230626,143200,523052490,3210,3210,3210,3210,5
20230626,143100,523036440,3210,3210,3210,3210,19
20230626,143000,522975450,3210,3210,3210,3210,1
20230626,142900,522972240,3200,3200,3200,3200,0
20230626,142800,522972240,3200,3200,3200,3200,0
20230626,142700,522972240,3200,3200,3200,3200,0
20230626,142600,522972240,3200,3200,3200,3200,253
20230626,142500,522162640,3200,3200,3200,3200,400
20230626,142400,520882640,3230,3220,3230,3220,4
20230626,142300,520869740,3205,3210,3210,3205,1520
20230626,142200,515990545,3210,3210,3210,3210,100
20230626,142100,515669545,3220,3225,3235,3200,2782
20230626,142000,506708630,3230,3230,3230,3230,2
20230626,141900,506702170,3230,3230,3230,3230,58
20230626,141800,506514830,3235,3235,3235,3235,1
20230626,141700,506511595,3230,3230,3230,3230,520
20230626,141600,504831995,3230,3230,3230,3230,1
20230626,141500,504828765,3235,3235,3235,3235,0
20230626,141400,504828765,3235,3230,3235,3230,300
20230626,141300,503859585,3230,3230,3230,3230,103
20230626,141200,503526895,3235,3235,3235,3235,0
20230626,141100,503526895,3235,3220,3235,3220,3153
20230626,141000,493350620,3215,3205,3220,3205,6
20230626,140900,493331340,3195,3195,3195,3195,0
20230626,140800,493331340,3195,3195,3195,3195,1
20230626,140700,493328145,3220,3195,3220,3195,2292
20230626,140600,486002950,3195,3195,3195,3195,0
20230626,140500,486002950,3195,3195,3195,3195,1520
20230626,140400,481146550,3200,3220,3220,3200,5288
20230626,140300,464203125,3230,3220,3230,3220,515
20230626,140200,462541845,3230,3230,3230,3230,0
20230626,140100,462541845,3230,3230,3230,3230,0
20230626,140000,462541845,3230,3230,3230,3230,203
20230626,135900,461886155,3230,3220,3230,3220,602
20230626,135800,459944705,3225,3235,3235,3225,53
20230626,135700,459773770,3235,3230,3235,3230,2
20230626,135600,459767305,3220,3210,3220,3205,2905
20230626,135500,450429060,3215,3215,3220,3215,271
20230626,135400,449557545,3220,3205,3220,3205,2
20230626,135300,449551120,3205,3210,3210,3205,19
20230626,135200,449490135,3210,3210,3210,3210,804
20230626,135100,446909295,3210,3210,3210,3210,600
20230626,135000,444983295,3210,3220,3220,3210,26
20230626,134900,444899705,3220,3220,3220,3205,509
20230626,134800,443268095,3215,3205,3215,3205,2
20230626,134700,443261675,3210,3210,3220,3200,6103
20230626,134600,423711580,3210,3230,3230,3210,3099
20230626,134500,413748025,3240,3240,3240,3240,157
20230626,134400,413239345,3245,3230,3245,3220,4093
20230626,134300,400018880,3235,3245,3245,3235,1339
20230626,134200,395684195,3235,3250,3250,3235,1724
20230626,134100,390095415,3250,3215,3250,3215,3907
20230626,134000,377423105,3215,3250,3250,3215,560
20230626,133900,375618220,3255,3230,3290,3230,8069
20230626,133800,349292410,3225,3220,3230,3220,3629
20230626,133700,337583720,3210,3210,3225,3205,2762
20230626,133600,328710595,3210,3215,3220,3210,3219
20230626,133500,318368535,3215,3215,3220,3210,5591
20230626,133400,300390280,3215,3180,3245,3170,17794
20230626,133300,243479685,3180,3170,3180,3170,1702
20230626,133200,238070380,3165,3135,3165,3135,7775
20230626,133100,213528095,3130,3120,3130,3120,46
20230626,133000,213384215,3135,3135,3135,3135,0
20230626,132900,213384215,3135,3135,3135,3135,0
20230626,132800,213384215,3135,3135,3135,3135,1000
20230626,132700,210249215,3140,3120,3140,3120,3000
20230626,132600,200873270,3110,3110,3110,3110,65
20230626,132500,200671120,3110,3110,3110,3110,0
20230626,132400,200671120,3110,3110,3110,3110,601
20230626,132300,198802010,3110,3110,3110,3110,0
20230626,132200,198802010,3110,3110,3110,3110,0
20230626,132100,198802010,3110,3110,3110,3110,0
20230626,132000,198802010,3110,3110,3110,3110,0
20230626,131900,198802010,3110,3110,3110,3110,0
20230626,131800,198802010,3110,3110,3110,3110,0
20230626,131700,198802010,3110,3110,3110,3110,0
20230626,131600,198802010,3110,3110,3110,3110,0
20230626,131500,198802010,3110,3110,3110,3110,0
20230626,131400,198802010,3110,3110,3110,3110,1601
20230626,131300,193822900,3110,3115,3115,3110,2866
20230626,131200,184908590,3120,3120,3120,3120,0
20230626,131100,184908590,3120,3120,3120,3120,0
20230626,131000,184908590,3120,3120,3120,3120,0
20230626,130900,184908590,3120,3120,3120,3120,6
20230626,130800,184889870,3110,3110,3110,3110,0
20230626,130700,184889870,3110,3110,3110,3110,0
20230626,130600,184889870,3110,3110,3110,3110,0
20230626,130500,184889870,3110,3110,3110,3110,0
20230626,130400,184889870,3110,3110,3110,3110,0
20230626,130300,184889870,3110,3110,3110,3110,0
20230626,130200,184889870,3110,3110,3110,3110,500
20230626,130100,183334870,3130,3130,3130,3130,0
20230626,130000,183334870,3130,3110,3130,3110,3665
20230626,125900,171919895,3110,3110,3115,3110,1751
20230626,125800,166473450,3115,3120,3120,3115,2169
20230626,125700,159716965,3115,3115,3115,3115,0
20230626,125600,159716965,3115,3115,3115,3115,0
20230626,125500,159716965,3115,3115,3115,3115,20
20230626,125400,159654665,3125,3125,3125,3125,0
20230626,125300,159654665,3125,3125,3125,3125,0
20230626,125200,159654665,3125,3125,3125,3125,0
20230626,125100,159654665,3125,3125,3125,3125,1
20230626,125000,159651540,3115,3120,3120,3115,1008
20230626,124900,156510535,3115,3115,3115,3115,0
20230626,124800,156510535,3115,3115,3115,3115,0
20230626,124700,156510535,3115,3115,3115,3115,0
20230626,124600,156510535,3115,3115,3115,3115,0
20230626,124500,156510535,3115,3115,3115,3115,0
20230626,124400,156510535,3115,3115,3115,3115,0
20230626,124300,156510535,3115,3115,3115,3115,0
20230626,124200,156510535,3115,3115,3115,3115,0
20230626,124100,156510535,3115,3115,3115,3115,0
20230626,124000,156510535,3115,3115,3115,3115,200
20230626,123900,155887535,3125,3125,3125,3125,0
20230626,123800,155887535,3125,3125,3125,3125,0
20230626,123700,155887535,3125,3125,3125,3125,65
20230626,123600,155684410,3125,3125,3125,3125,0
20230626,123500,155684410,3125,3125,3125,3125,200
20230626,123400,155059410,3125,3125,3125,3125,0
20230626,123300,155059410,3125,3125,3125,3125,0
20230626,123200,155059410,3125,3125,3125,3125,0
20230626,123100,155059410,3125,3125,3125,3125,2
20230626,123000,155053160,3125,3125,3125,3125,0
20230626,122900,155053160,3125,3125,3125,3125,100
20230626,122800,154740660,3120,3120,3120,3120,0
20230626,122700,154740660,3120,3120,3120,3120,0
20230626,122600,154740660,3120,3120,3120,3120,0
20230626,122500,154740660,3120,3120,3120,3120,0
20230626,122400,154740660,3120,3120,3120,3120,66
20230626,122300,154534740,3125,3125,3125,3125,3
20230626,122200,154525365,3130,3130,3130,3130,0
20230626,122100,154525365,3130,3130,3130,3130,20
20230626,122000,154462765,3130,3130,3130,3130,0
20230626,121900,154462765,3130,3130,3130,3130,1
20230626,121800,154459635,3125,3125,3125,3125,102
20230626,121700,154140885,3125,3125,3125,3125,0
20230626,121600,154140885,3125,3125,3125,3125,0
20230626,121500,154140885,3125,3125,3125,3125,0
20230626,121400,154140885,3125,3125,3125,3125,3
20230626,121300,154131510,3130,3130,3130,3130,0
20230626,121200,154131510,3130,3130,3130,3130,0
20230626,121100,154131510,3130,3130,3130,3130,1
20230626,121000,154128380,3130,3130,3130,3130,1
20230626,120900,154125250,3115,3115,3115,3115,0
20230626,120800,154125250,3115,3115,3115,3115,100
20230626,120700,153813750,3115,3115,3115,3115,0
20230626,120600,153813750,3115,3115,3115,3115,1202
20230626,120500,150069520,3115,3115,3115,3115,0
20230626,120400,150069520,3115,3115,3115,3115,0
20230626,120300,150069520,3115,3115,3115,3115,0
20230626,120200,150069520,3115,3115,3115,3115,2
20230626,120100,150063290,3115,3120,3120,3115,1646
20230626,120000,144934370,3125,3125,3125,3125,1000
20230626,115900,141809370,3125,3125,3125,3125,4394
20230626,115800,128078120,3125,3125,3125,3125,6
20230626,115700,128059370,3130,3130,3130,3130,8
20230626,115600,128034330,3135,3135,3135,3135,0
20230626,115500,128034330,3135,3135,3135,3135,0
20230626,115400,128034330,3135,3135,3135,3135,0
20230626,115300,128034330,3135,3135,3135,3135,0
20230626,115200,128034330,3135,3135,3135,3135,0
20230626,115100,128034330,3135,3135,3135,3135,0
20230626,115000,128034330,3135,3135,3135,3135,0
20230626,114900,128034330,3135,3135,3135,3135,0
20230626,114800,128034330,3135,3135,3135,3135,0
20230626,114700,128034330,3135,3135,3135,3135,0
20230626,114600,128034330,3135,3135,3135,3135,0
20230626,114500,128034330,3135,3135,3135,3135,0
20230626,114400,128034330,3135,3135,3135,3135,5
20230626,114300,128018655,3135,3135,3135,3135,0
20230626,114200,128018655,3135,3135,3135,3135,3
20230626,114100,128009250,3135,3135,3135,3135,0
20230626,114000,128009250,3135,3135,3135,3135,0
20230626,113900,128009250,3135,3130,3135,3130,118
20230626,113800,127639370,3130,3125,3130,3125,204
20230626,113700,127000870,3120,3120,3120,3120,0
20230626,113600,127000870,3120,3120,3120,3120,727
20230626,113500,124732630,3120,3120,3120,3120,306
20230626,113400,123777910,3120,3120,3120,3120,0
20230626,113300,123777910,3120,3120,3120,3120,0
20230626,113200,123777910,3120,3120,3120,3120,450
20230626,113100,122373910,3120,3120,3120,3120,0
20230626,113000,122373910,3120,3120,3120,3120,345
20230626,112900,121297510,3125,3125,3125,3125,0
20230626,112800,121297510,3125,3125,3125,3125,0
20230626,112700,121297510,3125,3125,3125,3125,1
20230626,112600,121294385,3125,3125,3125,3125,0
20230626,112500,121294385,3125,3125,3125,3125,0
20230626,112400,121294385,3125,3125,3125,3125,0
20230626,112300,121294385,3125,3125,3125,3125,0
20230626,112200,121294385,3125,3125,3125,3125,47
20230626,112100,121147510,3130,3130,3130,3130,0
20230626,112000,121147510,3130,3130,3130,3130,0
20230626,111900,121147510,3130,3130,3130,3130,1
20230626,111800,121144380,3130,3130,3130,3130,0
20230626,111700,121144380,3130,3130,3130,3130,0
20230626,111600,121144380,3130,3130,3130,3130,0
20230626,111500,121144380,3130,3130,3130,3130,0
20230626,111400,121144380,3130,3130,3130,3130,5
20230626,111300,121128730,3130,3130,3130,3130,0
20230626,111200,121128730,3130,3130,3130,3130,0
20230626,111100,121128730,3130,3130,3130,3130,0
20230626,111000,121128730,3130,3130,3130,3130,0
20230626,110900,121128730,3130,3130,3130,3130,0
20230626,110800,121128730,3130,3130,3130,3130,0
20230626,110700,121128730,3130,3130,3130,3130,1
20230626,110600,121125600,3120,3120,3120,3120,0
20230626,110500,121125600,3120,3120,3120,3120,0
20230626,110400,121125600,3120,3120,3120,3120,0
20230626,110300,121125600,3120,3120,3120,3120,0
20230626,110200,121125600,3120,3120,3120,3120,0
20230626,110100,121125600,3120,3120,3120,3120,10
20230626,110000,121094400,3120,3120,3120,3120,0
20230626,105900,121094400,3120,3120,3120,3120,0
20230626,105800,121094400,3120,3120,3120,3120,45
20230626,105700,120954000,3120,3120,3120,3120,0
20230626,105600,120954000,3120,3120,3120,3120,254
20230626,105500,120161520,3115,3115,3115,3115,0
20230626,105400,120161520,3115,3115,3115,3115,0
20230626,105300,120161520,3115,3115,3115,3115,0
20230626,105200,120161520,3115,3120,3120,3115,164
20230626,105100,119650480,3115,3115,3115,3115,0
20230626,105000,119650480,3115,3120,3120,3115,1000
20230626,104900,116532555,3120,3120,3120,3120,0
20230626,104800,116532555,3120,3120,3120,3120,0
20230626,104700,116532555,3120,3120,3120,3120,0
20230626,104600,116532555,3120,3120,3120,3120,0
20230626,104500,116532555,3120,3120,3120,3120,0
20230626,104400,116532555,3120,3120,3120,3120,15
20230626,104300,116485755,3115,3115,3115,3115,0
20230626,104200,116485755,3115,3115,3115,3115,0
20230626,104100,116485755,3115,3115,3115,3115,0
20230626,104000,116485755,3115,3115,3115,3115,0
20230626,103900,116485755,3115,3115,3115,3115,0
20230626,103800,116485755,3115,3115,3115,3115,0
20230626,103700,116485755,3115,3115,3115,3115,0
20230626,103600,116485755,3115,3115,3115,3115,0
20230626,103500,116485755,3115,3120,3120,3115,500
20230626,103400,114928165,3115,3115,3115,3115,442
20230626,103300,113551335,3115,3115,3115,3115,64
20230626,103200,113351975,3130,3130,3130,3130,50
20230626,103100,113195475,3130,3130,3130,3130,50
20230626,103000,113038975,3140,3140,3140,3140,0
20230626,102900,113038975,3140,3115,3140,3115,1110
20230626,102800,109581080,3115,3115,3115,3115,100
20230626,102700,109269580,3115,3115,3115,3115,0
20230626,102600,109269580,3115,3120,3120,3115,1500
20230626,102500,104596260,3120,3120,3120,3120,0
20230626,102400,104596260,3120,3120,3120,3120,0
20230626,102300,104596260,3120,3120,3120,3120,0
20230626,102200,104596260,3120,3120,3120,3120,0
20230626,102100,104596260,3120,3120,3120,3120,0
20230626,102000,104596260,3120,3120,3120,3120,200
20230626,101900,103972260,3120,3120,3120,3120,0
20230626,101800,103972260,3120,3120,3120,3120,23
20230626,101700,103900500,3120,3120,3120,3120,40
20230626,101600,103775700,3120,3120,3120,3120,0
20230626,101500,103775700,3120,3120,3120,3120,0
20230626,101400,103775700,3120,3120,3120,3120,0
20230626,101300,103775700,3120,3120,3120,3120,0
20230626,101200,103775700,3120,3120,3120,3120,5
20230626,101100,103760100,3120,3120,3120,3120,500
20230626,101000,102200100,3120,3120,3120,3120,300
20230626,100900,101264100,3120,3120,3120,3120,0
20230626,100800,101264100,3120,3135,3135,3120,2726
20230626,100700,92756765,3135,3135,3135,3135,50
20230626,100600,92600015,3125,3125,3125,3125,0
20230626,100500,92600015,3125,3135,3135,3125,1500
20230626,100400,87909975,3145,3145,3145,3145,0
20230626,100300,87909975,3145,3145,3145,3145,0
20230626,100200,87909975,3145,3145,3145,3145,0
20230626,100100,87909975,3145,3145,3145,3145,0
20230626,100000,87909975,3145,3145,3145,3145,32
20230626,095900,87809335,3130,3130,3130,3130,14
20230626,095800,87765515,3130,3130,3130,3130,355
20230626,095700,86654365,3145,3145,3145,3145,0
20230626,095600,86654365,3145,3145,3145,3145,0
20230626,095500,86654365,3145,3145,3145,3145,0
20230626,095400,86654365,3145,3145,3145,3145,0
20230626,095300,86654365,3145,3145,3145,3145,0
20230626,095200,86654365,3145,3145,3145,3145,1
20230626,095100,86651220,3145,3145,3145,3145,0
20230626,095000,86651220,3145,3145,3145,3145,0
20230626,094900,86651220,3145,3145,3145,3145,0
20230626,094800,86651220,3145,3145,3145,3145,0
20230626,094700,86651220,3145,3145,3145,3145,44
20230626,094600,86512840,3145,3145,3145,3145,0
20230626,094500,86512840,3145,3145,3145,3145,30
20230626,094400,86418490,3120,3135,3135,3120,4440
20230626,094300,72538655,3145,3145,3145,3145,0
20230626,094200,72538655,3145,3145,3145,3145,0
20230626,094100,72538655,3145,3145,3145,3145,50
20230626,094000,72381405,3140,3140,3140,3140,568
20230626,093900,70597885,3140,3140,3140,3140,5
20230626,093800,70582185,3125,3125,3125,3125,0
20230626,093700,70582185,3125,3130,3130,3125,510
20230626,093600,68988410,3130,3130,3130,3130,0
20230626,093500,68988410,3130,3130,3130,3130,0
20230626,093400,68988410,3130,3130,3130,3130,0
20230626,093300,68988410,3130,3130,3130,3130,0
20230626,093200,68988410,3130,3130,3130,3130,0
20230626,093100,68988410,3130,3130,3130,3130,186
20230626,093000,68406230,3125,3125,3125,3125,0
20230626,092900,68406230,3125,3125,3125,3125,0
20230626,092800,68406230,3125,3125,3125,3125,0
20230626,092700,68406230,3125,3125,3125,3125,1
20230626,092600,68403105,3135,3135,3135,3135,0
20230626,092500,68403105,3135,3135,3135,3135,1
20230626,092400,68399970,3135,3135,3135,3135,919
20230626,092300,65518905,3135,3130,3135,3130,1645
20230626,092200,60369305,3125,3115,3125,3115,3487
20230626,092100,49487080,3115,3115,3115,3115,0
20230626,092000,49487080,3115,3125,3125,3115,339
20230626,091900,48428275,3120,3120,3120,3120,0
20230626,091800,48428275,3120,3120,3120,3120,1
20230626,091700,48425155,3125,3125,3125,3125,10
20230626,091600,48393905,3125,3160,3165,3095,9065
20230626,091500,20219555,3170,3130,3170,3130,116
20230626,091400,19856195,3125,3125,3125,3125,59
20230626,091300,19671820,3125,3125,3125,3125,0
20230626,091200,19671820,3125,3125,3125,3125,0
20230626,091100,19671820,3125,3125,3125,3125,41
20230626,091000,19543695,3125,3125,3125,3125,810
20230626,090900,17012445,3125,3125,3125,3125,0
20230626,090800,17012445,3125,3125,3125,3125,0
20230626,090700,17012445,3125,3130,3130,3115,1934
20230626,090600,10970030,3145,3145,3145,3145,1
20230626,090500,10966885,3135,3140,3140,3135,298
20230626,090400,10032595,3140,3150,3150,3140,431
20230626,090300,8676275,3145,3145,3145,3145,0
20230626,090200,8676275,3145,3145,3145,3145,24
20230626,090100,8600795,3145,3145,3145,3145,502
20230626,090000,7022005,3150,3155,3155,3150,2228