KissMeData/026040/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185200,89740725,2835,2835,2835,2835,1144
20230620,185100,89740725,2835,2835,2835,2835,0
20230620,185000,89740725,2835,2835,2835,2835,0
20230620,184900,89740725,2835,2835,2835,2835,0
20230620,184800,89740725,2835,2835,2835,2835,0
20230620,184700,89740725,2835,2835,2835,2835,0
20230620,184600,89740725,2835,2835,2835,2835,0
20230620,184500,89740725,2835,2835,2835,2835,0
20230620,184400,89740725,2835,2835,2835,2835,0
20230620,184300,89740725,2835,2835,2835,2835,0
20230620,184200,89740725,2835,2835,2835,2835,0
20230620,184100,89740725,2835,2835,2835,2835,0
20230620,184000,89740725,2835,2835,2835,2835,0
20230620,183900,89740725,2835,2835,2835,2835,0
20230620,183800,89740725,2835,2835,2835,2835,0
20230620,183700,89740725,2835,2835,2835,2835,0
20230620,183600,89740725,2835,2835,2835,2835,0
20230620,183500,89740725,2835,2835,2835,2835,0
20230620,183400,89740725,2835,2835,2835,2835,0
20230620,183300,89740725,2835,2835,2835,2835,0
20230620,183200,89740725,2835,2835,2835,2835,0
20230620,183100,89740725,2835,2835,2835,2835,0
20230620,183000,89740725,2835,2835,2835,2835,0
20230620,182900,89740725,2835,2835,2835,2835,0
20230620,182800,89740725,2835,2835,2835,2835,0
20230620,182700,89740725,2835,2835,2835,2835,0
20230620,182600,89740725,2835,2835,2835,2835,0
20230620,182500,89740725,2835,2835,2835,2835,0
20230620,182400,89740725,2835,2835,2835,2835,0
20230620,182300,89740725,2835,2835,2835,2835,0
20230620,182200,89740725,2835,2835,2835,2835,1144
20230620,182100,89740725,2835,2835,2835,2835,0
20230620,182000,89740725,2835,2835,2835,2835,0
20230620,181900,89740725,2835,2835,2835,2835,0
20230620,181800,89740725,2835,2835,2835,2835,0
20230620,181700,89740725,2835,2835,2835,2835,0
20230620,181600,89740725,2835,2835,2835,2835,0
20230620,181500,89740725,2835,2835,2835,2835,0
20230620,181400,89740725,2835,2835,2835,2835,0
20230620,181300,89740725,2835,2835,2835,2835,0
20230620,181200,89740725,2835,2835,2835,2835,0
20230620,181100,89740725,2835,2835,2835,2835,0
20230620,181000,89740725,2835,2835,2835,2835,0
20230620,180900,89740725,2835,2835,2835,2835,0
20230620,180800,89740725,2835,2835,2835,2835,0
20230620,180700,89740725,2835,2835,2835,2835,0
20230620,180600,89740725,2835,2835,2835,2835,0
20230620,180500,89740725,2835,2835,2835,2835,0
20230620,180400,89740725,2835,2835,2835,2835,0
20230620,180300,89740725,2835,2835,2835,2835,0
20230620,180200,89740725,2835,2835,2835,2835,0
20230620,180100,89740725,2835,2835,2835,2835,0
20230620,180000,89740725,2835,2835,2835,2835,0
20230620,175900,89740725,2835,2835,2835,2835,0
20230620,175800,89740725,2835,2835,2835,2835,0
20230620,175700,89740725,2835,2835,2835,2835,0
20230620,175600,89740725,2835,2835,2835,2835,0
20230620,175500,89740725,2835,2835,2835,2835,0
20230620,175400,89740725,2835,2835,2835,2835,0
20230620,175300,89740725,2835,2835,2835,2835,0
20230620,175200,89740725,2835,2835,2835,2835,1144
20230620,175100,89740725,2835,2835,2835,2835,0
20230620,175000,89740725,2835,2835,2835,2835,0
20230620,174900,89740725,2835,2835,2835,2835,0
20230620,174800,89740725,2835,2835,2835,2835,0
20230620,174700,89740725,2835,2835,2835,2835,0
20230620,174600,89740725,2835,2835,2835,2835,0
20230620,174500,89740725,2835,2835,2835,2835,0
20230620,174400,89740725,2835,2835,2835,2835,0
20230620,174300,89740725,2835,2835,2835,2835,0
20230620,174200,89740725,2835,2835,2835,2835,0
20230620,174100,89740725,2835,2835,2835,2835,0
20230620,174000,89740725,2835,2835,2835,2835,0
20230620,173900,89740725,2835,2835,2835,2835,0
20230620,173800,89740725,2835,2835,2835,2835,0
20230620,173700,89740725,2835,2835,2835,2835,0
20230620,173600,89740725,2835,2835,2835,2835,0
20230620,173500,89740725,2835,2835,2835,2835,0
20230620,173400,89740725,2835,2835,2835,2835,0
20230620,173300,89740725,2835,2835,2835,2835,0
20230620,173200,89740725,2835,2835,2835,2835,0
20230620,173100,89740725,2835,2835,2835,2835,0
20230620,173000,89740725,2835,2835,2835,2835,0
20230620,172900,89740725,2835,2835,2835,2835,0
20230620,172800,89740725,2835,2835,2835,2835,0
20230620,172700,89740725,2835,2835,2835,2835,0
20230620,172600,89740725,2835,2835,2835,2835,0
20230620,172500,89740725,2835,2835,2835,2835,0
20230620,172400,89740725,2835,2835,2835,2835,0
20230620,172300,89740725,2835,2835,2835,2835,0
20230620,172200,89740725,2835,2835,2835,2835,1144
20230620,172100,89740725,2835,2835,2835,2835,0
20230620,172000,89740725,2835,2835,2835,2835,0
20230620,171900,89740725,2835,2835,2835,2835,0
20230620,171800,89740725,2835,2835,2835,2835,0
20230620,171700,89740725,2835,2835,2835,2835,0
20230620,171600,89740725,2835,2835,2835,2835,0
20230620,171500,89740725,2835,2835,2835,2835,0
20230620,171400,89740725,2835,2835,2835,2835,0
20230620,171300,89740725,2835,2835,2835,2835,0
20230620,171200,89740725,2835,2835,2835,2835,0
20230620,171100,89740725,2835,2835,2835,2835,0
20230620,171000,89740725,2835,2835,2835,2835,0
20230620,170900,89740725,2835,2835,2835,2835,0
20230620,170800,89740725,2835,2835,2835,2835,0
20230620,170700,89740725,2835,2835,2835,2835,0
20230620,170600,89740725,2835,2835,2835,2835,0
20230620,170500,89740725,2835,2835,2835,2835,0
20230620,170400,89740725,2835,2835,2835,2835,0
20230620,170300,89740725,2835,2835,2835,2835,0
20230620,170200,89740725,2835,2835,2835,2835,0
20230620,170100,89740725,2835,2835,2835,2835,0
20230620,170000,89740725,2835,2835,2835,2835,0
20230620,165900,89740725,2835,2835,2835,2835,0
20230620,165800,89740725,2835,2835,2835,2835,0
20230620,165700,89740725,2835,2835,2835,2835,0
20230620,165600,89740725,2835,2835,2835,2835,0
20230620,165500,89740725,2835,2835,2835,2835,0
20230620,165400,89740725,2835,2835,2835,2835,0
20230620,165300,89740725,2835,2835,2835,2835,0
20230620,165200,89740725,2835,2835,2835,2835,1144
20230620,165100,89740725,2835,2835,2835,2835,0
20230620,165000,89740725,2835,2835,2835,2835,0
20230620,164900,89740725,2835,2835,2835,2835,0
20230620,164800,89740725,2835,2835,2835,2835,0
20230620,164700,89740725,2835,2835,2835,2835,0
20230620,164600,89740725,2835,2835,2835,2835,0
20230620,164500,89740725,2835,2835,2835,2835,0
20230620,164400,89740725,2835,2835,2835,2835,0
20230620,164300,89740725,2835,2835,2835,2835,0
20230620,164200,89740725,2835,2835,2835,2835,0
20230620,164100,89740725,2835,2835,2835,2835,0
20230620,164000,89740725,2835,2835,2835,2835,0
20230620,163900,89740725,2835,2835,2835,2835,0
20230620,163800,89740725,2835,2835,2835,2835,0
20230620,163700,89740725,2835,2835,2835,2835,0
20230620,163600,89740725,2835,2835,2835,2835,0
20230620,163500,89740725,2835,2835,2835,2835,0
20230620,163400,89740725,2835,2835,2835,2835,0
20230620,163300,89740725,2835,2835,2835,2835,0
20230620,163200,89740725,2835,2835,2835,2835,0
20230620,163100,89740725,2835,2835,2835,2835,0
20230620,163000,89740725,2835,2835,2835,2835,0
20230620,162900,89740725,2835,2835,2835,2835,0
20230620,162800,89740725,2835,2835,2835,2835,0
20230620,162700,89740725,2835,2835,2835,2835,0
20230620,162600,89740725,2835,2835,2835,2835,0
20230620,162500,89740725,2835,2835,2835,2835,0
20230620,162400,89740725,2835,2835,2835,2835,0
20230620,162300,89740725,2835,2835,2835,2835,0
20230620,162200,89740725,2835,2835,2835,2835,1144
20230620,162100,89740725,2835,2835,2835,2835,0
20230620,162000,89740725,2835,2835,2835,2835,0
20230620,161900,89740725,2835,2835,2835,2835,0
20230620,161800,89740725,2835,2835,2835,2835,0
20230620,161700,89740725,2835,2835,2835,2835,0
20230620,161600,89740725,2835,2835,2835,2835,0
20230620,161500,89740725,2835,2835,2835,2835,0
20230620,161400,89740725,2835,2835,2835,2835,0
20230620,161300,89740725,2835,2835,2835,2835,0
20230620,161200,89740725,2835,2835,2835,2835,0
20230620,161100,89740725,2835,2835,2835,2835,0
20230620,161000,89740725,2835,2835,2835,2835,0
20230620,160900,89740725,2835,2835,2835,2835,0
20230620,160800,89740725,2835,2835,2835,2835,0
20230620,160700,89740725,2835,2835,2835,2835,0
20230620,160600,89740725,2835,2835,2835,2835,0
20230620,160500,89740725,2835,2835,2835,2835,0
20230620,160400,89740725,2835,2835,2835,2835,0
20230620,160300,89740725,2835,2835,2835,2835,0
20230620,160200,89740725,2835,2835,2835,2835,0
20230620,160100,89740725,2835,2835,2835,2835,0
20230620,160000,89740725,2835,2835,2835,2835,0
20230620,155900,89740725,2835,2835,2835,2835,0
20230620,155800,89740725,2835,2835,2835,2835,0
20230620,155700,89740725,2835,2835,2835,2835,0
20230620,155600,89740725,2835,2835,2835,2835,0
20230620,155500,89740725,2835,2835,2835,2835,0
20230620,155400,89740725,2835,2835,2835,2835,0
20230620,155300,89740725,2835,2835,2835,2835,0
20230620,155200,89740725,2835,2835,2835,2835,1144
20230620,155100,89740725,2835,2835,2835,2835,0
20230620,155000,89740725,2835,2835,2835,2835,0
20230620,154900,89740725,2835,2835,2835,2835,0
20230620,154800,89740725,2835,2835,2835,2835,0
20230620,154700,89740725,2835,2835,2835,2835,0
20230620,154600,89740725,2835,2835,2835,2835,0
20230620,154500,89740725,2835,2835,2835,2835,0
20230620,154400,89740725,2835,2835,2835,2835,0
20230620,154300,89740725,2835,2835,2835,2835,0
20230620,154200,89740725,2835,2835,2835,2835,0
20230620,154100,89740725,2835,2835,2835,2835,0
20230620,154000,89740725,2835,2835,2835,2835,0
20230620,153900,89740725,2835,2835,2835,2835,0
20230620,153800,89740725,2835,2835,2835,2835,0
20230620,153700,89740725,2835,2835,2835,2835,0
20230620,153600,89740725,2835,2835,2835,2835,0
20230620,153500,89740725,2835,2835,2835,2835,0
20230620,153400,89740725,2835,2835,2835,2835,0
20230620,153300,89740725,2835,2835,2835,2835,0
20230620,153200,89740725,2835,2835,2835,2835,0
20230620,153100,89740725,2835,2835,2835,2835,0
20230620,153000,89740725,2835,2835,2835,2835,1144
20230620,152900,86497485,2840,2840,2840,2840,0
20230620,152800,86497485,2840,2840,2840,2840,0
20230620,152700,86497485,2840,2840,2840,2840,0
20230620,152600,86497485,2840,2840,2840,2840,0
20230620,152500,86497485,2840,2840,2840,2840,0
20230620,152400,86497485,2840,2840,2840,2840,0
20230620,152300,86497485,2840,2840,2840,2840,0
20230620,152200,86497485,2840,2840,2840,2840,0
20230620,152100,86497485,2840,2840,2840,2840,0
20230620,152000,86497485,2840,2840,2840,2840,0
20230620,151900,86497485,2840,2840,2840,2835,70
20230620,151800,86298950,2840,2840,2840,2840,22
20230620,151700,86236470,2840,2835,2840,2835,8
20230620,151600,86213780,2840,2840,2840,2840,10
20230620,151500,86185380,2840,2840,2840,2840,1
20230620,151400,86182540,2840,2840,2840,2840,3
20230620,151300,86174020,2835,2835,2835,2835,6
20230620,151200,86157010,2840,2835,2840,2825,2042
20230620,151100,80380320,2830,2835,2835,2830,11
20230620,151000,80349165,2830,2830,2830,2830,0
20230620,150900,80349165,2830,2830,2830,2830,6
20230620,150800,80332185,2830,2830,2830,2830,0
20230620,150700,80332185,2830,2835,2835,2830,6
20230620,150600,80315200,2830,2830,2830,2830,6
20230620,150500,80298220,2830,2830,2830,2830,0
20230620,150400,80298220,2830,2830,2830,2830,6
20230620,150300,80281240,2835,2835,2835,2835,0
20230620,150200,80281240,2835,2830,2835,2830,20
20230620,150100,80224570,2835,2835,2835,2835,0
20230620,150000,80224570,2835,2830,2835,2830,25
20230620,145900,80153720,2830,2830,2830,2830,0
20230620,145800,80153720,2830,2830,2830,2830,6
20230620,145700,80136740,2835,2835,2835,2835,0
20230620,145600,80136740,2835,2835,2835,2835,0
20230620,145500,80136740,2835,2835,2835,2835,0
20230620,145400,80136740,2835,2835,2835,2835,354
20230620,145300,79133150,2835,2835,2835,2835,0
20230620,145200,79133150,2835,2835,2835,2835,5
20230620,145100,79118975,2835,2835,2835,2835,141
20230620,145000,78719240,2830,2830,2830,2830,6
20230620,144900,78702260,2830,2830,2830,2830,0
20230620,144800,78702260,2830,2830,2830,2830,6
20230620,144700,78685280,2830,2830,2830,2830,0
20230620,144600,78685280,2830,2830,2830,2830,629
20230620,144500,76905210,2830,2830,2830,2830,0
20230620,144400,76905210,2830,2830,2830,2830,5
20230620,144300,76891060,2835,2835,2835,2835,0
20230620,144200,76891060,2835,2830,2835,2830,1115
20230620,144100,73734350,2830,2825,2830,2825,706
20230620,144000,71736400,2830,2830,2830,2830,27
20230620,143900,71659990,2825,2825,2825,2825,978
20230620,143800,68897140,2830,2830,2830,2830,0
20230620,143700,68897140,2830,2825,2830,2825,55
20230620,143600,68741515,2825,2825,2825,2825,162
20230620,143500,68283865,2825,2825,2825,2825,6
20230620,143400,68266915,2825,2825,2825,2825,0
20230620,143300,68266915,2825,2825,2825,2825,6
20230620,143200,68249965,2825,2825,2825,2825,0
20230620,143100,68249965,2825,2825,2825,2825,6
20230620,143000,68233015,2830,2830,2830,2830,100
20230620,142900,67950015,2825,2825,2825,2825,5
20230620,142800,67935890,2825,2825,2825,2825,0
20230620,142700,67935890,2825,2830,2830,2825,8
20230620,142600,67913280,2825,2825,2825,2825,0
20230620,142500,67913280,2825,2830,2830,2825,7
20230620,142400,67893500,2825,2825,2825,2825,0
20230620,142300,67893500,2825,2825,2825,2825,6
20230620,142200,67876550,2830,2830,2830,2830,0
20230620,142100,67876550,2830,2825,2830,2825,6
20230620,142000,67859595,2825,2825,2825,2825,316
20230620,141900,66966895,2825,2825,2825,2825,56
20230620,141800,66808695,2825,2825,2825,2825,24
20230620,141700,66740895,2830,2830,2830,2830,1
20230620,141600,66738065,2825,2825,2825,2825,6
20230620,141500,66721115,2830,2830,2830,2830,1
20230620,141400,66718285,2825,2825,2825,2825,5
20230620,141300,66704160,2825,2825,2825,2825,200
20230620,141200,66139160,2830,2825,2830,2825,7
20230620,141100,66119380,2830,2825,2830,2825,250
20230620,141000,65412630,2825,2825,2825,2825,6
20230620,140900,65395680,2825,2825,2825,2825,0
20230620,140800,65395680,2825,2825,2825,2825,6
20230620,140700,65378730,2830,2825,2830,2825,209
20230620,140600,64788300,2830,2830,2830,2830,1
20230620,140500,64785470,2835,2835,2835,2835,0
20230620,140400,64785470,2835,2830,2835,2830,2273
20230620,140300,58352875,2830,2830,2830,2830,0
20230620,140200,58352875,2830,2830,2830,2830,6
20230620,140100,58335895,2835,2835,2835,2835,0
20230620,140000,58335895,2835,2835,2835,2835,2
20230620,135900,58330225,2835,2835,2835,2835,69
20230620,135800,58134610,2835,2835,2835,2835,29
20230620,135700,58052395,2835,2830,2835,2830,7
20230620,135600,58032580,2835,2835,2835,2835,0
20230620,135500,58032580,2835,2835,2835,2835,17
20230620,135400,57984385,2835,2835,2835,2835,395
20230620,135300,56864560,2840,2835,2840,2835,241
20230620,135200,56181315,2835,2835,2835,2835,0
20230620,135100,56181315,2835,2835,2835,2835,5
20230620,135000,56167140,2845,2845,2845,2845,0
20230620,134900,56167140,2845,2840,2845,2840,20
20230620,134800,56110270,2845,2845,2845,2845,0
20230620,134700,56110270,2845,2845,2845,2845,0
20230620,134600,56110270,2845,2840,2845,2840,6
20230620,134500,56093225,2835,2835,2835,2835,6
20230620,134400,56076215,2850,2850,2850,2850,0
20230620,134300,56076215,2850,2850,2850,2850,0
20230620,134200,56076215,2850,2850,2850,2850,0
20230620,134100,56076215,2850,2835,2850,2835,9
20230620,134000,56050670,2835,2835,2835,2835,0
20230620,133900,56050670,2835,2830,2835,2830,181
20230620,133800,55537565,2835,2835,2835,2835,28
20230620,133700,55458185,2830,2830,2830,2830,6
20230620,133600,55441205,2835,2835,2835,2835,83
20230620,133500,55205900,2835,2835,2835,2830,63
20230620,133400,55027320,2835,2830,2835,2830,7
20230620,133300,55007505,2840,2840,2840,2840,0
20230620,133200,55007505,2840,2840,2840,2840,0
20230620,133100,55007505,2840,2840,2840,2840,63
20230620,133000,54828585,2850,2850,2850,2850,0
20230620,132900,54828585,2850,2850,2850,2850,0
20230620,132800,54828585,2850,2850,2850,2850,0
20230620,132700,54828585,2850,2845,2850,2845,50
20230620,132600,54686115,2850,2835,2850,2835,18
20230620,132500,54635070,2850,2850,2850,2850,0
20230620,132400,54635070,2850,2850,2850,2850,0
20230620,132300,54635070,2850,2850,2850,2850,0
20230620,132200,54635070,2850,2850,2850,2850,0
20230620,132100,54635070,2850,2850,2850,2850,0
20230620,132000,54635070,2850,2845,2850,2845,141
20230620,131900,54233880,2850,2850,2850,2850,0
20230620,131800,54233880,2850,2850,2850,2850,0
20230620,131700,54233880,2850,2840,2850,2830,244
20230620,131600,53543300,2840,2835,2840,2835,13
20230620,131500,53506435,2830,2830,2830,2830,0
20230620,131400,53506435,2830,2830,2830,2830,6
20230620,131300,53489455,2840,2840,2840,2840,0
20230620,131200,53489455,2840,2835,2840,2835,17
20230620,131100,53441205,2830,2830,2830,2830,6
20230620,131000,53424225,2840,2840,2840,2840,0
20230620,130900,53424225,2840,2840,2840,2840,0
20230620,130800,53424225,2840,2835,2840,2835,10
20230620,130700,53395855,2840,2840,2840,2840,0
20230620,130600,53395855,2840,2840,2840,2840,0
20230620,130500,53395855,2840,2830,2840,2830,10
20230620,130400,53367525,2830,2830,2830,2830,0
20230620,130300,53367525,2830,2830,2830,2830,6
20230620,130200,53350545,2830,2830,2830,2830,0
20230620,130100,53350545,2830,2835,2835,2830,7
20230620,130000,53330730,2830,2830,2830,2830,300
20230620,125900,52481730,2830,2830,2830,2830,6
20230620,125800,52464750,2840,2840,2840,2840,0
20230620,125700,52464750,2840,2840,2840,2840,0
20230620,125600,52464750,2840,2835,2840,2835,8
20230620,125500,52442060,2830,2830,2830,2830,6
20230620,125400,52425080,2840,2840,2840,2840,0
20230620,125300,52425080,2840,2840,2840,2840,0
20230620,125200,52425080,2840,2835,2840,2835,13
20230620,125100,52388190,2830,2830,2830,2830,6
20230620,125000,52371210,2840,2840,2840,2840,0
20230620,124900,52371210,2840,2840,2840,2840,1
20230620,124800,52368370,2840,2840,2840,2840,17
20230620,124700,52320090,2845,2835,2845,2835,18
20230620,124600,52269050,2830,2830,2830,2830,6
20230620,124500,52252070,2850,2850,2850,2850,0
20230620,124400,52252070,2850,2850,2850,2850,0
20230620,124300,52252070,2850,2850,2850,2850,0
20230620,124200,52252070,2850,2850,2850,2850,0
20230620,124100,52252070,2850,2850,2850,2850,0
20230620,124000,52252070,2850,2850,2850,2850,2
20230620,123900,52246370,2845,2845,2845,2845,6
20230620,123800,52229300,2845,2845,2845,2845,0
20230620,123700,52229300,2845,2845,2845,2845,17
20230620,123600,52180935,2850,2845,2850,2845,10
20230620,123500,52152465,2850,2850,2850,2850,0
20230620,123400,52152465,2850,2850,2850,2830,1013
20230620,123300,49283170,2835,2845,2845,2835,969
20230620,123200,46533330,2845,2845,2845,2845,5
20230620,123100,46519105,2845,2845,2845,2845,0
20230620,123000,46519105,2845,2845,2845,2845,6
20230620,122900,46502035,2845,2845,2845,2845,0
20230620,122800,46502035,2845,2850,2850,2845,11
20230620,122700,46470715,2850,2850,2850,2850,1
20230620,122600,46467865,2850,2850,2850,2850,0
20230620,122500,46467865,2850,2850,2850,2850,407
20230620,122400,45307915,2850,2850,2850,2850,1213
20230620,122300,41850865,2855,2855,2855,2855,1
20230620,122200,41848010,2850,2855,2855,2850,240
20230620,122100,41163810,2850,2850,2850,2850,6
20230620,122000,41146710,2855,2855,2855,2855,10
20230620,121900,41118160,2855,2850,2855,2850,8
20230620,121800,41095350,2860,2860,2860,2860,0
20230620,121700,41095350,2860,2860,2860,2860,0
20230620,121600,41095350,2860,2860,2860,2860,10
20230620,121500,41066750,2860,2860,2860,2860,0
20230620,121400,41066750,2860,2855,2860,2855,7
20230620,121300,41046760,2850,2855,2855,2850,96
20230620,121200,40772710,2850,2850,2850,2850,0
20230620,121100,40772710,2850,2850,2850,2850,6
20230620,121000,40755610,2855,2855,2855,2855,1
20230620,120900,40752755,2850,2850,2850,2850,5
20230620,120800,40738505,2855,2855,2855,2855,2
20230620,120700,40732795,2850,2850,2850,2850,6
20230620,120600,40715695,2855,2855,2855,2855,17
20230620,120500,40667160,2850,2855,2855,2850,23
20230620,120400,40601525,2850,2850,2850,2850,0
20230620,120300,40601525,2850,2855,2855,2850,10
20230620,120200,40573005,2855,2850,2855,2850,6
20230620,120100,40555900,2855,2855,2855,2855,0
20230620,120000,40555900,2855,2850,2855,2850,7
20230620,115900,40535945,2855,2855,2855,2855,0
20230620,115800,40535945,2855,2850,2855,2850,10
20230620,115700,40507440,2855,2850,2855,2850,5
20230620,115600,40493185,2855,2850,2855,2850,113
20230620,115500,40170610,2850,2850,2850,2850,0
20230620,115400,40170610,2850,2850,2850,2850,5
20230620,115300,40156360,2855,2855,2855,2855,1
20230620,115200,40153505,2850,2850,2850,2850,6
20230620,115100,40136405,2850,2850,2850,2850,0
20230620,115000,40136405,2850,2850,2850,2850,6
20230620,114900,40119305,2855,2855,2855,2855,1
20230620,114800,40116450,2850,2850,2850,2850,6
20230620,114700,40099350,2850,2850,2850,2850,0
20230620,114600,40099350,2850,2850,2850,2850,5
20230620,114500,40085100,2855,2855,2855,2855,1
20230620,114400,40082245,2850,2850,2850,2850,507
20230620,114300,38637295,2850,2850,2850,2850,0
20230620,114200,38637295,2850,2850,2850,2850,6
20230620,114100,38620195,2860,2860,2860,2860,0
20230620,114000,38620195,2860,2860,2860,2860,1
20230620,113900,38617335,2850,2850,2850,2850,5
20230620,113800,38603085,2865,2855,2865,2855,349
20230620,113700,37605450,2855,2850,2855,2850,137
20230620,113600,37214345,2855,2855,2855,2855,0
20230620,113500,37214345,2855,2850,2855,2850,7
20230620,113400,37194390,2850,2850,2850,2850,0
20230620,113300,37194390,2850,2850,2850,2850,6
20230620,113200,37177290,2850,2850,2850,2850,0
20230620,113100,37177290,2850,2850,2850,2850,5
20230620,113000,37163040,2855,2855,2855,2855,1
20230620,112900,37160185,2850,2855,2855,2850,51
20230620,112800,37014610,2855,2855,2855,2855,12
20230620,112700,36980350,2850,2850,2850,2850,6
20230620,112600,36963250,2855,2855,2855,2855,0
20230620,112500,36963250,2855,2850,2855,2850,7
20230620,112400,36943295,2850,2850,2850,2850,0
20230620,112300,36943295,2850,2855,2855,2850,7
20230620,112200,36923335,2855,2840,2855,2840,106
20230620,112100,36621095,2840,2840,2840,2840,6
20230620,112000,36604055,2845,2845,2845,2845,1
20230620,111900,36601210,2840,2840,2840,2840,6
20230620,111800,36584170,2840,2840,2840,2840,0
20230620,111700,36584170,2840,2840,2840,2840,6
20230620,111600,36567130,2840,2840,2840,2840,5
20230620,111500,36552930,2845,2845,2845,2845,0
20230620,111400,36552930,2845,2840,2845,2840,7
20230620,111300,36533045,2840,2840,2840,2840,0
20230620,111200,36533045,2840,2840,2840,2840,6
20230620,111100,36516005,2845,2845,2845,2845,0
20230620,111000,36516005,2845,2840,2845,2840,7
20230620,110900,36496120,2845,2845,2845,2845,0
20230620,110800,36496120,2845,2840,2845,2840,6
20230620,110700,36479075,2845,2845,2845,2845,60
20230620,110600,36308375,2845,2840,2845,2840,14
20230620,110500,36268575,2845,2845,2845,2845,0
20230620,110400,36268575,2845,2845,2845,2840,1001
20230620,110300,33425425,2845,2845,2845,2845,0
20230620,110200,33425425,2845,2845,2845,2845,6
20230620,110100,33408355,2845,2845,2845,2845,0
20230620,110000,33408355,2845,2845,2845,2845,5
20230620,105900,33394130,2850,2850,2850,2850,1
20230620,105800,33391280,2845,2845,2845,2845,8
20230620,105700,33368520,2850,2850,2850,2850,0
20230620,105600,33368520,2850,2850,2850,2845,8
20230620,105500,33345750,2845,2845,2845,2845,0
20230620,105400,33345750,2845,2845,2845,2845,43
20230620,105300,33223415,2855,2855,2855,2855,0
20230620,105200,33223415,2855,2850,2855,2850,160
20230620,105100,32767035,2850,2845,2850,2845,7
20230620,105000,32747115,2845,2845,2845,2845,1
20230620,104900,32744270,2840,2840,2840,2840,6
20230620,104800,32727230,2840,2845,2845,2840,5
20230620,104700,32713010,2845,2840,2845,2840,2
20230620,104600,32707325,2850,2845,2850,2845,6
20230620,104500,32690250,2840,2845,2845,2840,5
20230620,104400,32676030,2840,2845,2845,2840,2
20230620,104300,32670345,2840,2840,2840,2840,6
20230620,104200,32653305,2840,2845,2845,2840,2
20230620,104100,32647620,2840,2840,2840,2840,6
20230620,104000,32630580,2840,2840,2840,2840,1
20230620,103900,32627740,2845,2845,2845,2845,0
20230620,103800,32627740,2845,2845,2845,2845,6
20230620,103700,32610670,2840,2840,2840,2840,5
20230620,103600,32596470,2850,2850,2850,2850,0
20230620,103500,32596470,2850,2845,2850,2845,223
20230620,103400,31962025,2845,2845,2845,2845,590
20230620,103300,30283475,2845,2850,2850,2845,11
20230620,103200,30252175,2850,2845,2850,2845,51
20230620,103100,30107075,2850,2850,2850,2850,0
20230620,103000,30107075,2850,2845,2850,2845,10
20230620,102900,30078600,2850,2850,2850,2850,0
20230620,102800,30078600,2850,2850,2850,2850,0
20230620,102700,30078600,2850,2840,2850,2840,73
20230620,102600,29871270,2845,2845,2845,2840,34
20230620,102500,29774545,2860,2860,2860,2860,1
20230620,102400,29771685,2845,2850,2850,2845,295
20230620,102300,28932190,2865,2865,2865,2865,0
20230620,102200,28932190,2865,2860,2865,2860,55
20230620,102100,28774885,2860,2845,2860,2845,122
20230620,102000,28426295,2860,2860,2860,2860,0
20230620,101900,28426295,2860,2860,2860,2860,1
20230620,101800,28423435,2845,2845,2845,2845,13
20230620,101700,28386450,2855,2855,2855,2855,134
20230620,101600,28003880,2855,2855,2855,2855,6
20230620,101500,27986750,2860,2860,2860,2860,0
20230620,101400,27986750,2860,2850,2860,2845,506
20230620,101300,26544665,2850,2845,2850,2845,15
20230620,101200,26501985,2845,2850,2870,2845,189
20230620,101100,25963545,2845,2850,2850,2845,42
20230620,101000,25843995,2870,2870,2870,2870,1
20230620,100900,25841125,2840,2865,2865,2840,3392
20230620,100800,16158950,2875,2875,2875,2875,0
20230620,100700,16158950,2875,2875,2875,2875,3
20230620,100600,16150325,2875,2875,2875,2875,0
20230620,100500,16150325,2875,2875,2875,2875,25
20230620,100400,16078450,2875,2875,2875,2875,25
20230620,100300,16006575,2875,2870,2875,2870,113
20230620,100200,15682260,2860,2870,2870,2860,102
20230620,100100,15390520,2870,2870,2870,2870,2
20230620,100000,15384780,2870,2870,2870,2870,1
20230620,095900,15381910,2870,2875,2875,2860,143
20230620,095800,14972405,2875,2875,2875,2875,0
20230620,095700,14972405,2875,2875,2875,2860,102
20230620,095600,14680655,2865,2865,2865,2865,16
20230620,095500,14634815,2875,2875,2875,2865,7
20230620,095400,14614740,2870,2875,2875,2870,16
20230620,095300,14568790,2870,2870,2870,2870,1
20230620,095200,14565920,2875,2875,2875,2875,0
20230620,095100,14565920,2875,2875,2875,2875,0
20230620,095000,14565920,2875,2875,2875,2875,3
20230620,094900,14557295,2875,2875,2875,2875,0
20230620,094800,14557295,2875,2875,2875,2875,1
20230620,094700,14554420,2870,2870,2870,2870,300
20230620,094600,13693420,2870,2870,2870,2870,1
20230620,094500,13690550,2870,2870,2870,2870,0
20230620,094400,13690550,2870,2870,2870,2870,0
20230620,094300,13690550,2870,2870,2870,2870,0
20230620,094200,13690550,2870,2870,2870,2870,0
20230620,094100,13690550,2870,2870,2870,2870,8
20230620,094000,13667590,2870,2870,2870,2870,5
20230620,093900,13653240,2870,2870,2870,2870,0
20230620,093800,13653240,2870,2870,2870,2870,0
20230620,093700,13653240,2870,2870,2870,2870,0
20230620,093600,13653240,2870,2870,2870,2870,0
20230620,093500,13653240,2870,2870,2870,2870,0
20230620,093400,13653240,2870,2870,2870,2870,1
20230620,093300,13650370,2860,2860,2860,2860,947
20230620,093200,10941950,2870,2870,2870,2870,1
20230620,093100,10939080,2870,2865,2870,2865,29
20230620,093000,10855980,2875,2865,2875,2865,588
20230620,092900,9171350,2875,2875,2875,2875,17
20230620,092800,9122475,2870,2875,2875,2870,3
20230620,092700,9113855,2875,2870,2875,2865,280
20230620,092600,8310650,2870,2870,2870,2870,34
20230620,092500,8213070,2875,2875,2875,2875,0
20230620,092400,8213070,2875,2875,2875,2875,0
20230620,092300,8213070,2875,2875,2875,2875,2
20230620,092200,8207320,2870,2870,2870,2870,35
20230620,092100,8106870,2875,2875,2875,2870,7
20230620,092000,8086750,2870,2870,2870,2870,1
20230620,091900,8083880,2865,2865,2865,2865,30
20230620,091800,7997930,2885,2885,2885,2885,0
20230620,091700,7997930,2885,2885,2885,2885,0
20230620,091600,7997930,2885,2885,2885,2885,0
20230620,091500,7997930,2885,2885,2885,2885,0
20230620,091400,7997930,2885,2885,2885,2885,0
20230620,091300,7997930,2885,2885,2885,2865,8
20230620,091200,7974970,2870,2880,2880,2870,4
20230620,091100,7963475,2885,2885,2885,2885,1
20230620,091000,7960590,2865,2870,2870,2865,266
20230620,090900,7197675,2895,2895,2895,2895,1
20230620,090800,7194780,2905,2905,2905,2905,0
20230620,090700,7194780,2905,2905,2905,2905,0
20230620,090600,7194780,2905,2880,2905,2870,1266
20230620,090500,3557060,2910,2885,2910,2870,103
20230620,090400,3260730,2890,2890,2890,2890,7
20230620,090300,3240500,2890,2890,2890,2890,7
20230620,090200,3220270,2900,2920,2920,2900,3
20230620,090100,3211550,2895,2895,2895,2895,1
20230620,090000,3208655,2895,2925,2925,2895,1003