KissMeData/026040/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204100,136691045,2805,2805,2805,2805,636
20230622,204000,136691045,2805,2805,2805,2805,0
20230622,203900,136691045,2805,2805,2805,2805,0
20230622,203800,136691045,2805,2805,2805,2805,0
20230622,203700,136691045,2805,2805,2805,2805,0
20230622,203600,136691045,2805,2805,2805,2805,0
20230622,203500,136691045,2805,2805,2805,2805,0
20230622,203400,136691045,2805,2805,2805,2805,0
20230622,203300,136691045,2805,2805,2805,2805,0
20230622,203200,136691045,2805,2805,2805,2805,0
20230622,203100,136691045,2805,2805,2805,2805,0
20230622,203000,136691045,2805,2805,2805,2805,0
20230622,202900,136691045,2805,2805,2805,2805,0
20230622,202800,136691045,2805,2805,2805,2805,0
20230622,202700,136691045,2805,2805,2805,2805,0
20230622,202600,136691045,2805,2805,2805,2805,0
20230622,202500,136691045,2805,2805,2805,2805,0
20230622,202400,136691045,2805,2805,2805,2805,0
20230622,202300,136691045,2805,2805,2805,2805,0
20230622,202200,136691045,2805,2805,2805,2805,0
20230622,202100,136691045,2805,2805,2805,2805,0
20230622,202000,136691045,2805,2805,2805,2805,0
20230622,201900,136691045,2805,2805,2805,2805,0
20230622,201800,136691045,2805,2805,2805,2805,0
20230622,201700,136691045,2805,2805,2805,2805,0
20230622,201600,136691045,2805,2805,2805,2805,0
20230622,201500,136691045,2805,2805,2805,2805,0
20230622,201400,136691045,2805,2805,2805,2805,0
20230622,201300,136691045,2805,2805,2805,2805,0
20230622,201200,136691045,2805,2805,2805,2805,0
20230622,201100,136691045,2805,2805,2805,2805,636
20230622,201000,136691045,2805,2805,2805,2805,0
20230622,200900,136691045,2805,2805,2805,2805,0
20230622,200800,136691045,2805,2805,2805,2805,0
20230622,200700,136691045,2805,2805,2805,2805,0
20230622,200600,136691045,2805,2805,2805,2805,0
20230622,200500,136691045,2805,2805,2805,2805,0
20230622,200400,136691045,2805,2805,2805,2805,0
20230622,200300,136691045,2805,2805,2805,2805,0
20230622,200200,136691045,2805,2805,2805,2805,0
20230622,200100,136691045,2805,2805,2805,2805,0
20230622,200000,136691045,2805,2805,2805,2805,0
20230622,195900,136691045,2805,2805,2805,2805,0
20230622,195800,136691045,2805,2805,2805,2805,0
20230622,195700,136691045,2805,2805,2805,2805,0
20230622,195600,136691045,2805,2805,2805,2805,0
20230622,195500,136691045,2805,2805,2805,2805,0
20230622,195400,136691045,2805,2805,2805,2805,0
20230622,195300,136691045,2805,2805,2805,2805,0
20230622,195200,136691045,2805,2805,2805,2805,0
20230622,195100,136691045,2805,2805,2805,2805,0
20230622,195000,136691045,2805,2805,2805,2805,0
20230622,194900,136691045,2805,2805,2805,2805,0
20230622,194800,136691045,2805,2805,2805,2805,0
20230622,194700,136691045,2805,2805,2805,2805,0
20230622,194600,136691045,2805,2805,2805,2805,0
20230622,194500,136691045,2805,2805,2805,2805,0
20230622,194400,136691045,2805,2805,2805,2805,0
20230622,194300,136691045,2805,2805,2805,2805,0
20230622,194200,136691045,2805,2805,2805,2805,0
20230622,194100,136691045,2805,2805,2805,2805,636
20230622,194000,136691045,2805,2805,2805,2805,0
20230622,193900,136691045,2805,2805,2805,2805,0
20230622,193800,136691045,2805,2805,2805,2805,0
20230622,193700,136691045,2805,2805,2805,2805,0
20230622,193600,136691045,2805,2805,2805,2805,0
20230622,193500,136691045,2805,2805,2805,2805,0
20230622,193400,136691045,2805,2805,2805,2805,0
20230622,193300,136691045,2805,2805,2805,2805,0
20230622,193200,136691045,2805,2805,2805,2805,0
20230622,193100,136691045,2805,2805,2805,2805,0
20230622,193000,136691045,2805,2805,2805,2805,0
20230622,192900,136691045,2805,2805,2805,2805,0
20230622,192800,136691045,2805,2805,2805,2805,0
20230622,192700,136691045,2805,2805,2805,2805,0
20230622,192600,136691045,2805,2805,2805,2805,0
20230622,192500,136691045,2805,2805,2805,2805,0
20230622,192400,136691045,2805,2805,2805,2805,0
20230622,192300,136691045,2805,2805,2805,2805,0
20230622,192200,136691045,2805,2805,2805,2805,0
20230622,192100,136691045,2805,2805,2805,2805,0
20230622,192000,136691045,2805,2805,2805,2805,0
20230622,191900,136691045,2805,2805,2805,2805,0
20230622,191800,136691045,2805,2805,2805,2805,0
20230622,191700,136691045,2805,2805,2805,2805,0
20230622,191600,136691045,2805,2805,2805,2805,0
20230622,191500,136691045,2805,2805,2805,2805,0
20230622,191400,136691045,2805,2805,2805,2805,0
20230622,191300,136691045,2805,2805,2805,2805,0
20230622,191200,136691045,2805,2805,2805,2805,0
20230622,191100,136691045,2805,2805,2805,2805,636
20230622,191000,136691045,2805,2805,2805,2805,0
20230622,190900,136691045,2805,2805,2805,2805,0
20230622,190800,136691045,2805,2805,2805,2805,0
20230622,190700,136691045,2805,2805,2805,2805,0
20230622,190600,136691045,2805,2805,2805,2805,0
20230622,190500,136691045,2805,2805,2805,2805,0
20230622,190400,136691045,2805,2805,2805,2805,0
20230622,190300,136691045,2805,2805,2805,2805,0
20230622,190200,136691045,2805,2805,2805,2805,0
20230622,190100,136691045,2805,2805,2805,2805,0
20230622,190000,136691045,2805,2805,2805,2805,0
20230622,185900,136691045,2805,2805,2805,2805,0
20230622,185800,136691045,2805,2805,2805,2805,0
20230622,185700,136691045,2805,2805,2805,2805,0
20230622,185600,136691045,2805,2805,2805,2805,0
20230622,185500,136691045,2805,2805,2805,2805,0
20230622,185400,136691045,2805,2805,2805,2805,0
20230622,185300,136691045,2805,2805,2805,2805,0
20230622,185200,136691045,2805,2805,2805,2805,0
20230622,185100,136691045,2805,2805,2805,2805,0
20230622,185000,136691045,2805,2805,2805,2805,0
20230622,184900,136691045,2805,2805,2805,2805,0
20230622,184800,136691045,2805,2805,2805,2805,0
20230622,184700,136691045,2805,2805,2805,2805,0
20230622,184600,136691045,2805,2805,2805,2805,0
20230622,184500,136691045,2805,2805,2805,2805,0
20230622,184400,136691045,2805,2805,2805,2805,0
20230622,184300,136691045,2805,2805,2805,2805,0
20230622,184200,136691045,2805,2805,2805,2805,0
20230622,184100,136691045,2805,2805,2805,2805,636
20230622,184000,136691045,2805,2805,2805,2805,0
20230622,183900,136691045,2805,2805,2805,2805,0
20230622,183800,136691045,2805,2805,2805,2805,0
20230622,183700,136691045,2805,2805,2805,2805,0
20230622,183600,136691045,2805,2805,2805,2805,0
20230622,183500,136691045,2805,2805,2805,2805,0
20230622,183400,136691045,2805,2805,2805,2805,0
20230622,183300,136691045,2805,2805,2805,2805,0
20230622,183200,136691045,2805,2805,2805,2805,0
20230622,183100,136691045,2805,2805,2805,2805,0
20230622,183000,136691045,2805,2805,2805,2805,0
20230622,182900,136691045,2805,2805,2805,2805,0
20230622,182800,136691045,2805,2805,2805,2805,0
20230622,182700,136691045,2805,2805,2805,2805,0
20230622,182600,136691045,2805,2805,2805,2805,0
20230622,182500,136691045,2805,2805,2805,2805,0
20230622,182400,136691045,2805,2805,2805,2805,0
20230622,182300,136691045,2805,2805,2805,2805,0
20230622,182200,136691045,2805,2805,2805,2805,0
20230622,182100,136691045,2805,2805,2805,2805,0
20230622,182000,136691045,2805,2805,2805,2805,0
20230622,181900,136691045,2805,2805,2805,2805,0
20230622,181800,136691045,2805,2805,2805,2805,0
20230622,181700,136691045,2805,2805,2805,2805,0
20230622,181600,136691045,2805,2805,2805,2805,0
20230622,181500,136691045,2805,2805,2805,2805,0
20230622,181400,136691045,2805,2805,2805,2805,0
20230622,181300,136691045,2805,2805,2805,2805,0
20230622,181200,136691045,2805,2805,2805,2805,0
20230622,181100,136691045,2805,2805,2805,2805,636
20230622,181000,136691045,2805,2805,2805,2805,0
20230622,180900,136691045,2805,2805,2805,2805,0
20230622,180800,136691045,2805,2805,2805,2805,0
20230622,180700,136691045,2805,2805,2805,2805,0
20230622,180600,136691045,2805,2805,2805,2805,0
20230622,180500,136691045,2805,2805,2805,2805,0
20230622,180400,136691045,2805,2805,2805,2805,0
20230622,180300,136691045,2805,2805,2805,2805,0
20230622,180200,136691045,2805,2805,2805,2805,0
20230622,180100,136691045,2805,2805,2805,2805,0
20230622,180000,136691045,2805,2805,2805,2805,0
20230622,175900,136691045,2805,2805,2805,2805,0
20230622,175800,136691045,2805,2805,2805,2805,0
20230622,175700,136691045,2805,2805,2805,2805,0
20230622,175600,136691045,2805,2805,2805,2805,0
20230622,175500,136691045,2805,2805,2805,2805,0
20230622,175400,136691045,2805,2805,2805,2805,0
20230622,175300,136691045,2805,2805,2805,2805,0
20230622,175200,136691045,2805,2805,2805,2805,0
20230622,175100,136691045,2805,2805,2805,2805,0
20230622,175000,136691045,2805,2805,2805,2805,0
20230622,174900,136691045,2805,2805,2805,2805,0
20230622,174800,136691045,2805,2805,2805,2805,0
20230622,174700,136691045,2805,2805,2805,2805,0
20230622,174600,136691045,2805,2805,2805,2805,0
20230622,174500,136691045,2805,2805,2805,2805,0
20230622,174400,136691045,2805,2805,2805,2805,0
20230622,174300,136691045,2805,2805,2805,2805,0
20230622,174200,136691045,2805,2805,2805,2805,0
20230622,174100,136691045,2805,2805,2805,2805,636
20230622,174000,136691045,2805,2805,2805,2805,0
20230622,173900,136691045,2805,2805,2805,2805,0
20230622,173800,136691045,2805,2805,2805,2805,0
20230622,173700,136691045,2805,2805,2805,2805,0
20230622,173600,136691045,2805,2805,2805,2805,0
20230622,173500,136691045,2805,2805,2805,2805,0
20230622,173400,136691045,2805,2805,2805,2805,0
20230622,173300,136691045,2805,2805,2805,2805,0
20230622,173200,136691045,2805,2805,2805,2805,0
20230622,173100,136691045,2805,2805,2805,2805,0
20230622,173000,136691045,2805,2805,2805,2805,0
20230622,172900,136691045,2805,2805,2805,2805,0
20230622,172800,136691045,2805,2805,2805,2805,0
20230622,172700,136691045,2805,2805,2805,2805,0
20230622,172600,136691045,2805,2805,2805,2805,0
20230622,172500,136691045,2805,2805,2805,2805,0
20230622,172400,136691045,2805,2805,2805,2805,0
20230622,172300,136691045,2805,2805,2805,2805,0
20230622,172200,136691045,2805,2805,2805,2805,0
20230622,172100,136691045,2805,2805,2805,2805,0
20230622,172000,136691045,2805,2805,2805,2805,0
20230622,171900,136691045,2805,2805,2805,2805,0
20230622,171800,136691045,2805,2805,2805,2805,0
20230622,171700,136691045,2805,2805,2805,2805,0
20230622,171600,136691045,2805,2805,2805,2805,0
20230622,171500,136691045,2805,2805,2805,2805,0
20230622,171400,136691045,2805,2805,2805,2805,0
20230622,171300,136691045,2805,2805,2805,2805,0
20230622,171200,136691045,2805,2805,2805,2805,0
20230622,171100,136691045,2805,2805,2805,2805,636
20230622,171000,136691045,2805,2805,2805,2805,0
20230622,170900,136691045,2805,2805,2805,2805,0
20230622,170800,136691045,2805,2805,2805,2805,0
20230622,170700,136691045,2805,2805,2805,2805,0
20230622,170600,136691045,2805,2805,2805,2805,0
20230622,170500,136691045,2805,2805,2805,2805,0
20230622,170400,136691045,2805,2805,2805,2805,0
20230622,170300,136691045,2805,2805,2805,2805,0
20230622,170200,136691045,2805,2805,2805,2805,0
20230622,170100,136691045,2805,2805,2805,2805,0
20230622,170000,136691045,2805,2805,2805,2805,0
20230622,165900,136691045,2805,2805,2805,2805,0
20230622,165800,136691045,2805,2805,2805,2805,0
20230622,165700,136691045,2805,2805,2805,2805,0
20230622,165600,136691045,2805,2805,2805,2805,0
20230622,165500,136691045,2805,2805,2805,2805,0
20230622,165400,136691045,2805,2805,2805,2805,0
20230622,165300,136691045,2805,2805,2805,2805,0
20230622,165200,136691045,2805,2805,2805,2805,0
20230622,165100,136691045,2805,2805,2805,2805,0
20230622,165000,136691045,2805,2805,2805,2805,0
20230622,164900,136691045,2805,2805,2805,2805,0
20230622,164800,136691045,2805,2805,2805,2805,0
20230622,164700,136691045,2805,2805,2805,2805,0
20230622,164600,136691045,2805,2805,2805,2805,0
20230622,164500,136691045,2805,2805,2805,2805,0
20230622,164400,136691045,2805,2805,2805,2805,0
20230622,164300,136691045,2805,2805,2805,2805,0
20230622,164200,136691045,2805,2805,2805,2805,0
20230622,164100,136691045,2805,2805,2805,2805,636
20230622,164000,136691045,2805,2805,2805,2805,0
20230622,163900,136691045,2805,2805,2805,2805,0
20230622,163800,136691045,2805,2805,2805,2805,0
20230622,163700,136691045,2805,2805,2805,2805,0
20230622,163600,136691045,2805,2805,2805,2805,0
20230622,163500,136691045,2805,2805,2805,2805,0
20230622,163400,136691045,2805,2805,2805,2805,0
20230622,163300,136691045,2805,2805,2805,2805,0
20230622,163200,136691045,2805,2805,2805,2805,0
20230622,163100,136691045,2805,2805,2805,2805,0
20230622,163000,136691045,2805,2805,2805,2805,0
20230622,162900,136691045,2805,2805,2805,2805,0
20230622,162800,136691045,2805,2805,2805,2805,0
20230622,162700,136691045,2805,2805,2805,2805,0
20230622,162600,136691045,2805,2805,2805,2805,0
20230622,162500,136691045,2805,2805,2805,2805,0
20230622,162400,136691045,2805,2805,2805,2805,0
20230622,162300,136691045,2805,2805,2805,2805,0
20230622,162200,136691045,2805,2805,2805,2805,0
20230622,162100,136691045,2805,2805,2805,2805,0
20230622,162000,136691045,2805,2805,2805,2805,0
20230622,161900,136691045,2805,2805,2805,2805,0
20230622,161800,136691045,2805,2805,2805,2805,0
20230622,161700,136691045,2805,2805,2805,2805,0
20230622,161600,136691045,2805,2805,2805,2805,0
20230622,161500,136691045,2805,2805,2805,2805,0
20230622,161400,136691045,2805,2805,2805,2805,0
20230622,161300,136691045,2805,2805,2805,2805,0
20230622,161200,136691045,2805,2805,2805,2805,0
20230622,161100,136691045,2805,2805,2805,2805,636
20230622,161000,136691045,2805,2805,2805,2805,0
20230622,160900,136691045,2805,2805,2805,2805,0
20230622,160800,136691045,2805,2805,2805,2805,0
20230622,160700,136691045,2805,2805,2805,2805,0
20230622,160600,136691045,2805,2805,2805,2805,0
20230622,160500,136691045,2805,2805,2805,2805,0
20230622,160400,136691045,2805,2805,2805,2805,0
20230622,160300,136691045,2805,2805,2805,2805,0
20230622,160200,136691045,2805,2805,2805,2805,0
20230622,160100,136691045,2805,2805,2805,2805,0
20230622,160000,136691045,2805,2805,2805,2805,0
20230622,155900,136691045,2805,2805,2805,2805,0
20230622,155800,136691045,2805,2805,2805,2805,0
20230622,155700,136691045,2805,2805,2805,2805,0
20230622,155600,136691045,2805,2805,2805,2805,0
20230622,155500,136691045,2805,2805,2805,2805,0
20230622,155400,136691045,2805,2805,2805,2805,0
20230622,155300,136691045,2805,2805,2805,2805,0
20230622,155200,136691045,2805,2805,2805,2805,0
20230622,155100,136691045,2805,2805,2805,2805,0
20230622,155000,136691045,2805,2805,2805,2805,0
20230622,154900,136691045,2805,2805,2805,2805,0
20230622,154800,136691045,2805,2805,2805,2805,0
20230622,154700,136691045,2805,2805,2805,2805,0
20230622,154600,136691045,2805,2805,2805,2805,0
20230622,154500,136691045,2805,2805,2805,2805,0
20230622,154400,136691045,2805,2805,2805,2805,0
20230622,154300,136691045,2805,2805,2805,2805,0
20230622,154200,136691045,2805,2805,2805,2805,0
20230622,154100,136691045,2805,2805,2805,2805,636
20230622,154000,136691045,2805,2805,2805,2805,0
20230622,153900,136691045,2805,2805,2805,2805,0
20230622,153800,136691045,2805,2805,2805,2805,0
20230622,153700,136691045,2805,2805,2805,2805,0
20230622,153600,136691045,2805,2805,2805,2805,0
20230622,153500,136691045,2805,2805,2805,2805,0
20230622,153400,136691045,2805,2805,2805,2805,0
20230622,153300,136691045,2805,2805,2805,2805,0
20230622,153200,136691045,2805,2805,2805,2805,0
20230622,153100,136691045,2805,2805,2805,2805,0
20230622,153000,136691045,2805,2805,2805,2805,636
20230622,152900,134907065,2800,2800,2800,2800,0
20230622,152800,134907065,2800,2800,2800,2800,0
20230622,152700,134907065,2800,2800,2800,2800,0
20230622,152600,134907065,2800,2800,2800,2800,0
20230622,152500,134907065,2800,2800,2800,2800,0
20230622,152400,134907065,2800,2800,2800,2800,0
20230622,152300,134907065,2800,2800,2800,2800,0
20230622,152200,134907065,2800,2800,2800,2800,0
20230622,152100,134907065,2800,2800,2800,2800,0
20230622,152000,134907065,2800,2800,2800,2800,0
20230622,151900,134907065,2800,2800,2800,2800,712
20230622,151800,132913465,2800,2800,2800,2795,261
20230622,151700,132182670,2790,2800,2800,2790,2
20230622,151600,132177080,2790,2795,2800,2790,359
20230622,151500,131172790,2800,2795,2800,2795,222
20230622,151400,130552290,2790,2790,2790,2790,140
20230622,151300,130161690,2780,2780,2780,2780,51
20230622,151200,130019910,2780,2790,2790,2780,2
20230622,151100,130014340,2780,2785,2790,2780,101
20230622,151000,129733055,2790,2785,2790,2785,2
20230622,150900,129727480,2780,2780,2780,2780,2
20230622,150800,129721920,2780,2780,2780,2780,1
20230622,150700,129719140,2780,2785,2785,2780,282
20230622,150600,128933775,2785,2785,2785,2785,219
20230622,150500,128323860,2780,2780,2780,2780,1
20230622,150400,128321080,2800,2780,2800,2780,298
20230622,150300,127489330,2780,2785,2785,2780,2
20230622,150200,127483765,2775,2780,2780,2775,199
20230622,150100,126930550,2780,2780,2780,2780,1
20230622,150000,126927770,2785,2780,2785,2780,2
20230622,145900,126922205,2785,2780,2785,2775,202
20230622,145800,126360645,2775,2775,2780,2775,251
20230622,145700,125664115,2770,2770,2770,2770,1
20230622,145600,125661345,2765,2775,2775,2765,135
20230622,145500,125286900,2765,2765,2765,2765,1
20230622,145400,125284135,2770,2755,2770,2755,98
20230622,145300,125013360,2755,2755,2755,2755,1
20230622,145200,125010605,2755,2755,2755,2755,1
20230622,145100,125007850,2755,2760,2760,2755,110
20230622,145000,124704255,2760,2755,2760,2755,16
20230622,144900,124660100,2755,2760,2760,2755,6
20230622,144800,124643545,2760,2760,2760,2760,556
20230622,144700,123108985,2760,2760,2760,2760,2
20230622,144600,123103465,2760,2760,2760,2760,1
20230622,144500,123100705,2760,2760,2760,2760,1
20230622,144400,123097945,2760,2760,2760,2760,1
20230622,144300,123095185,2760,2760,2760,2760,1
20230622,144200,123092425,2760,2760,2760,2760,1
20230622,144100,123089665,2760,2760,2760,2760,1
20230622,144000,123086905,2760,2760,2760,2760,1
20230622,143900,123084145,2760,2760,2760,2760,1
20230622,143800,123081385,2760,2760,2760,2760,1
20230622,143700,123078625,2760,2760,2760,2760,1
20230622,143600,123075865,2755,2765,2765,2755,148
20230622,143500,122666660,2755,2760,2760,2755,277
20230622,143400,121903070,2760,2765,2765,2760,5
20230622,143300,121889250,2760,2760,2760,2760,1
20230622,143200,121886490,2760,2760,2760,2760,181
20230622,143100,121386930,2760,2760,2760,2760,1
20230622,143000,121384170,2760,2760,2760,2760,1
20230622,142900,121381410,2760,2760,2760,2760,1
20230622,142800,121378650,2760,2760,2760,2760,1
20230622,142700,121375890,2760,2760,2765,2760,20
20230622,142600,121320685,2760,2760,2760,2760,1
20230622,142500,121317925,2760,2760,2760,2760,2
20230622,142400,121312405,2760,2765,2765,2760,2
20230622,142300,121306880,2760,2760,2760,2760,1
20230622,142200,121304120,2760,2760,2760,2760,1
20230622,142100,121301360,2760,2760,2760,2760,1
20230622,142000,121298600,2760,2760,2760,2760,1
20230622,141900,121295840,2760,2760,2760,2760,1
20230622,141800,121293080,2760,2760,2760,2755,26
20230622,141700,121221350,2765,2765,2765,2765,1
20230622,141600,121218585,2765,2765,2765,2765,1
20230622,141500,121215820,2760,2760,2760,2760,1
20230622,141400,121213060,2760,2760,2760,2760,2
20230622,141300,121207540,2760,2760,2760,2760,1
20230622,141200,121204780,2760,2760,2760,2760,1
20230622,141100,121202020,2760,2760,2760,2760,1
20230622,141000,121199260,2765,2765,2765,2765,5
20230622,140900,121185435,2760,2760,2760,2760,1
20230622,140800,121182675,2760,2760,2760,2760,1
20230622,140700,121179915,2760,2760,2760,2760,1
20230622,140600,121177155,2760,2760,2760,2760,1
20230622,140500,121174395,2760,2760,2760,2760,1
20230622,140400,121171635,2760,2760,2760,2760,2
20230622,140300,121166115,2760,2760,2760,2760,1
20230622,140200,121163355,2760,2760,2780,2760,49
20230622,140100,121028095,2760,2760,2760,2760,1
20230622,140000,121025335,2780,2760,2780,2760,2
20230622,135900,121019795,2760,2760,2760,2760,1
20230622,135800,121017035,2760,2765,2765,2755,2922
20230622,135700,112945230,2765,2775,2775,2765,13601
20230622,135600,75305245,2775,2775,2775,2775,1
20230622,135500,75302470,2775,2775,2775,2775,1
20230622,135400,75299695,2775,2775,2775,2775,1
20230622,135300,75296920,2775,2775,2775,2775,2
20230622,135200,75291370,2780,2780,2780,2780,1
20230622,135100,75288590,2780,2780,2780,2780,1
20230622,135000,75285810,2790,2780,2790,2775,4656
20230622,134900,62343585,2780,2780,2780,2780,1
20230622,134800,62340805,2780,2780,2780,2780,1
20230622,134700,62338025,2780,2780,2780,2780,1
20230622,134600,62335245,2780,2790,2790,2780,2
20230622,134500,62329675,2785,2785,2785,2785,1
20230622,134400,62326890,2785,2785,2785,2785,1
20230622,134300,62324105,2780,2780,2780,2780,1
20230622,134200,62321325,2780,2780,2780,2780,2
20230622,134100,62315765,2775,2775,2775,2775,1
20230622,134000,62312990,2775,2790,2790,2775,2
20230622,133900,62307425,2775,2790,2790,2775,2
20230622,133800,62301860,2775,2775,2790,2775,15
20230622,133700,62260220,2775,2775,2775,2775,1
20230622,133600,62257445,2790,2775,2790,2775,2
20230622,133500,62251880,2775,2775,2775,2775,1
20230622,133400,62249105,2775,2775,2775,2775,1
20230622,133300,62246330,2775,2775,2775,2775,1
20230622,133200,62243555,2775,2775,2775,2775,1
20230622,133100,62240780,2775,2775,2775,2775,2
20230622,133000,62235230,2775,2775,2775,2775,1
20230622,132900,62232455,2775,2775,2775,2775,21
20230622,132800,62174180,2775,2775,2775,2775,1
20230622,132700,62171405,2775,2775,2775,2775,1
20230622,132600,62168630,2775,2775,2775,2775,1
20230622,132500,62165855,2775,2775,2775,2775,1
20230622,132400,62163080,2775,2775,2775,2775,1
20230622,132300,62160305,2775,2775,2775,2775,1
20230622,132200,62157530,2775,2775,2775,2775,1
20230622,132100,62154755,2775,2790,2790,2775,3
20230622,132000,62146400,2775,2775,2775,2775,2
20230622,131900,62140850,2775,2775,2775,2775,1
20230622,131800,62138075,2775,2775,2775,2775,1
20230622,131700,62135300,2775,2775,2775,2775,1
20230622,131600,62132525,2775,2775,2775,2775,1
20230622,131500,62129750,2775,2775,2775,2775,1
20230622,131400,62126975,2775,2775,2775,2775,1
20230622,131300,62124200,2775,2775,2775,2775,1
20230622,131200,62121425,2775,2775,2775,2775,1
20230622,131100,62118650,2775,2790,2790,2775,2
20230622,131000,62113085,2775,2775,2775,2775,1
20230622,130900,62110310,2790,2775,2790,2775,3
20230622,130800,62101970,2780,2780,2780,2780,1
20230622,130700,62099190,2780,2780,2780,2780,1
20230622,130600,62096410,2785,2790,2790,2785,2
20230622,130500,62090835,2780,2780,2780,2780,1
20230622,130400,62088055,2775,2775,2775,2775,1
20230622,130300,62085280,2775,2775,2775,2775,1
20230622,130200,62082505,2775,2775,2775,2775,1
20230622,130100,62079730,2790,2775,2790,2775,2
20230622,130000,62074165,2790,2785,2790,2775,37
20230622,125900,61971090,2770,2770,2770,2770,1
20230622,125800,61968320,2780,2785,2785,2780,4
20230622,125700,61957190,2780,2780,2780,2780,1
20230622,125600,61954410,2780,2780,2780,2780,1
20230622,125500,61951630,2780,2780,2780,2780,1
20230622,125400,61948850,2780,2780,2780,2780,1
20230622,125300,61946070,2780,2780,2780,2780,1
20230622,125200,61943290,2780,2780,2780,2780,55
20230622,125100,61790390,2780,2785,2790,2780,2911
20230622,125000,53669670,2780,2780,2780,2780,1
20230622,124900,53666890,2780,2780,2780,2780,42
20230622,124800,53550130,2780,2780,2780,2780,2
20230622,124700,53544570,2780,2775,2780,2775,241
20230622,124600,52874645,2770,2770,2770,2770,17
20230622,124500,52827555,2765,2765,2765,2765,1
20230622,124400,52824790,2765,2765,2765,2765,1
20230622,124300,52822025,2765,2765,2765,2765,1
20230622,124200,52819260,2765,2765,2765,2765,1
20230622,124100,52816495,2765,2765,2765,2765,1
20230622,124000,52813730,2765,2765,2765,2765,2
20230622,123900,52808200,2765,2765,2765,2765,32
20230622,123800,52719720,2765,2765,2765,2765,1
20230622,123700,52716955,2765,2765,2765,2765,2
20230622,123600,52711425,2765,2765,2765,2765,1
20230622,123500,52708660,2765,2765,2765,2765,1
20230622,123400,52705895,2765,2770,2770,2765,62
20230622,123300,52534160,2770,2770,2770,2770,139
20230622,123200,52149130,2765,2765,2765,2765,352
20230622,123100,51175850,2770,2760,2770,2760,3287
20230622,123000,42087965,2750,2750,2750,2750,1
20230622,122900,42085215,2745,2760,2760,2745,2
20230622,122800,42079710,2745,2745,2745,2745,1
20230622,122700,42076965,2760,2760,2760,2745,3
20230622,122600,42068700,2745,2745,2745,2745,2
20230622,122500,42063210,2760,2745,2760,2745,2
20230622,122400,42057705,2745,2745,2745,2745,1
20230622,122300,42054960,2745,2745,2745,2745,1
20230622,122200,42052215,2745,2745,2745,2745,1
20230622,122100,42049470,2745,2750,2750,2745,2
20230622,122000,42043975,2750,2750,2750,2750,1
20230622,121900,42041225,2750,2750,2750,2750,1
20230622,121800,42038475,2750,2750,2750,2750,1
20230622,121700,42035725,2750,2750,2750,2750,1
20230622,121600,42032975,2750,2750,2750,2750,1
20230622,121500,42030225,2750,2750,2750,2750,2
20230622,121400,42024725,2750,2750,2750,2750,954
20230622,121300,39401225,2750,2750,2750,2750,1
20230622,121200,39398475,2750,2750,2750,2750,1
20230622,121100,39395725,2750,2750,2750,2750,1
20230622,121000,39392975,2750,2750,2750,2750,1
20230622,120900,39390225,2750,2750,2750,2750,1
20230622,120800,39387475,2750,2750,2750,2750,1
20230622,120700,39384725,2750,2750,2750,2750,1
20230622,120600,39381975,2750,2750,2750,2750,371
20230622,120500,38361725,2750,2750,2750,2750,1
20230622,120400,38358975,2750,2750,2750,2750,2
20230622,120300,38353475,2750,2750,2750,2750,1
20230622,120200,38350725,2750,2750,2750,2750,1
20230622,120100,38347975,2750,2750,2750,2750,1
20230622,120000,38345225,2750,2750,2750,2750,1
20230622,115900,38342475,2755,2755,2755,2755,1
20230622,115800,38339720,2755,2755,2755,2755,1
20230622,115700,38336965,2755,2755,2755,2755,1
20230622,115600,38334210,2750,2750,2750,2750,1
20230622,115500,38331460,2750,2750,2750,2750,1
20230622,115400,38328710,2750,2750,2750,2750,1
20230622,115300,38325960,2750,2750,2750,2750,2
20230622,115200,38320460,2750,2750,2750,2750,1
20230622,115100,38317710,2750,2755,2755,2750,11
20230622,115000,38287410,2750,2755,2755,2750,2
20230622,114900,38281905,2755,2755,2755,2755,1
20230622,114800,38279150,2755,2755,2755,2755,1
20230622,114700,38276395,2750,2750,2750,2750,1
20230622,114600,38273645,2755,2755,2755,2755,1
20230622,114500,38270890,2755,2755,2755,2755,1
20230622,114400,38268135,2755,2755,2755,2755,1
20230622,114300,38265380,2755,2755,2760,2755,242
20230622,114200,37598570,2755,2755,2755,2755,2
20230622,114100,37593060,2750,2750,2750,2750,1
20230622,114000,37590310,2750,2750,2750,2750,1
20230622,113900,37587560,2750,2750,2750,2750,1
20230622,113800,37584810,2750,2750,2750,2750,1
20230622,113700,37582060,2750,2750,2750,2750,1
20230622,113600,37579310,2750,2750,2750,2750,1
20230622,113500,37576560,2750,2750,2750,2750,2738
20230622,113400,30047060,2750,2750,2750,2750,71
20230622,113300,29851810,2750,2755,2755,2750,112
20230622,113200,29543255,2755,2755,2755,2755,302
20230622,113100,28711245,2755,2755,2755,2755,1
20230622,113000,28708490,2755,2755,2755,2755,1
20230622,112900,28705735,2760,2760,2760,2760,300
20230622,112800,27877735,2755,2755,2755,2755,1
20230622,112700,27874980,2755,2755,2755,2755,1
20230622,112600,27872225,2755,2755,2755,2755,1
20230622,112500,27869470,2755,2755,2755,2755,1
20230622,112400,27866715,2755,2755,2755,2755,1
20230622,112300,27863960,2755,2755,2755,2755,1
20230622,112200,27861205,2755,2755,2755,2755,1
20230622,112100,27858450,2755,2755,2755,2755,2
20230622,112000,27852940,2755,2755,2755,2755,56
20230622,111900,27698660,2755,2755,2755,2755,1
20230622,111800,27695905,2755,2755,2755,2755,1
20230622,111700,27693150,2755,2755,2755,2755,1
20230622,111600,27690395,2755,2755,2755,2755,1
20230622,111500,27687640,2755,2755,2755,2755,1
20230622,111400,27684885,2760,2760,2760,2760,1
20230622,111300,27682125,2755,2755,2755,2755,1
20230622,111200,27679370,2755,2755,2755,2755,1
20230622,111100,27676615,2755,2755,2755,2755,1
20230622,111000,27673860,2755,2755,2755,2755,2
20230622,110900,27668350,2760,2770,2770,2760,3
20230622,110800,27660050,2760,2755,2760,2755,90
20230622,110700,27412095,2755,2755,2755,2755,1
20230622,110600,27409340,2755,2755,2755,2755,1
20230622,110500,27406585,2760,2760,2760,2760,194
20230622,110400,26871145,2760,2770,2770,2760,51
20230622,110300,26729885,2760,2760,2760,2760,1
20230622,110200,26727125,2760,2760,2760,2760,1
20230622,110100,26724365,2760,2760,2760,2760,1
20230622,110000,26721605,2760,2760,2760,2760,1
20230622,105900,26718845,2760,2760,2760,2760,2
20230622,105800,26713325,2755,2755,2755,2755,1
20230622,105700,26710570,2755,2755,2755,2755,1
20230622,105600,26707815,2755,2755,2755,2755,1
20230622,105500,26705060,2755,2755,2755,2755,1
20230622,105400,26702305,2755,2755,2755,2755,1
20230622,105300,26699550,2770,2755,2770,2755,6
20230622,105200,26682945,2755,2755,2755,2755,1
20230622,105100,26680190,2755,2755,2755,2755,1
20230622,105000,26677435,2755,2755,2755,2755,1
20230622,104900,26674680,2755,2755,2755,2755,38
20230622,104800,26569990,2755,2755,2755,2755,2
20230622,104700,26564480,2755,2755,2755,2755,1
20230622,104600,26561725,2755,2755,2755,2755,483
20230622,104500,25231060,2760,2760,2760,2760,1
20230622,104400,25228300,2775,2765,2775,2760,125
20230622,104300,24882665,2765,2775,2775,2765,16
20230622,104200,24838405,2765,2765,2780,2765,14
20230622,104100,24799645,2755,2765,2765,2755,181
20230622,104000,24299190,2765,2765,2765,2755,213
20230622,103900,23710255,2755,2755,2755,2755,1
20230622,103800,23707500,2755,2755,2755,2755,1
20230622,103700,23704745,2765,2765,2765,2755,8
20230622,103600,23682645,2760,2760,2760,2755,41
20230622,103500,23569490,2755,2755,2755,2755,1
20230622,103400,23566735,2755,2755,2755,2755,1
20230622,103300,23563980,2755,2755,2755,2755,1
20230622,103200,23561225,2755,2760,2760,2755,38
20230622,103100,23456350,2755,2755,2755,2755,1
20230622,103000,23453595,2755,2755,2755,2755,101
20230622,102900,23175340,2755,2755,2755,2755,1
20230622,102800,23172585,2755,2760,2760,2755,2
20230622,102700,23167070,2755,2760,2760,2755,2
20230622,102600,23161555,2755,2760,2760,2755,3
20230622,102500,23153285,2755,2755,2755,2755,1
20230622,102400,23150530,2755,2760,2760,2755,2
20230622,102300,23145015,2755,2760,2760,2755,3
20230622,102200,23136740,2755,2755,2755,2755,201
20230622,102100,22582985,2760,2755,2760,2755,5
20230622,102000,22569190,2755,2755,2755,2755,1
20230622,101900,22566435,2755,2755,2755,2755,1
20230622,101800,22563680,2755,2755,2755,2755,1
20230622,101700,22560925,2755,2755,2755,2755,1
20230622,101600,22558170,2755,2755,2755,2755,2
20230622,101500,22552660,2755,2755,2755,2755,1
20230622,101400,22549905,2755,2755,2755,2755,1
20230622,101300,22547150,2755,2755,2755,2755,1
20230622,101200,22544395,2755,2755,2755,2755,1
20230622,101100,22541640,2755,2755,2755,2755,1
20230622,101000,22538885,2755,2755,2755,2755,1
20230622,100900,22536130,2755,2755,2755,2755,1
20230622,100800,22533375,2755,2755,2755,2755,21
20230622,100700,22475520,2755,2755,2755,2755,11
20230622,100600,22445215,2755,2755,2755,2755,1
20230622,100500,22442460,2755,2755,2755,2755,2
20230622,100400,22436950,2755,2755,2760,2755,206
20230622,100300,21869415,2755,2755,2755,2755,1
20230622,100200,21866660,2750,2750,2750,2750,1
20230622,100100,21863910,2750,2750,2750,2750,1
20230622,100000,21861160,2760,2760,2760,2750,3
20230622,095900,21852890,2760,2760,2760,2760,15
20230622,095800,21811490,2750,2750,2750,2750,1
20230622,095700,21808740,2750,2750,2750,2750,1
20230622,095600,21805990,2750,2750,2750,2750,1
20230622,095500,21803240,2750,2760,2760,2750,13
20230622,095400,21767370,2750,2750,2750,2750,2
20230622,095300,21761870,2750,2750,2750,2750,1
20230622,095200,21759120,2750,2750,2750,2750,1
20230622,095100,21756370,2750,2760,2760,2750,3
20230622,095000,21748100,2750,2750,2750,2750,4
20230622,094900,21737100,2750,2750,2750,2750,1
20230622,094800,21734350,2750,2760,2760,2750,3
20230622,094700,21726080,2750,2750,2750,2750,11
20230622,094600,21695830,2750,2750,2750,2750,1
20230622,094500,21693080,2750,2750,2750,2750,1
20230622,094400,21690330,2765,2760,2765,2750,19
20230622,094300,21637890,2750,2760,2760,2750,13
20230622,094200,21602030,2745,2745,2745,2745,169
20230622,094100,21138125,2745,2750,2750,2745,499
20230622,094000,19765880,2745,2745,2745,2745,1
20230622,093900,19763135,2745,2745,2745,2745,1
20230622,093800,19760390,2745,2750,2750,2745,1035
20230622,093700,16914145,2750,2750,2750,2750,1
20230622,093600,16911395,2750,2755,2760,2750,4
20230622,093500,16900375,2745,2745,2745,2745,902
20230622,093400,14424385,2745,2745,2745,2745,1
20230622,093300,14421640,2745,2750,2750,2745,449
20230622,093200,13186895,2750,2755,2755,2750,12
20230622,093100,13153845,2755,2755,2755,2750,3
20230622,093000,13145585,2750,2750,2750,2750,102
20230622,092900,12865085,2745,2745,2745,2745,1
20230622,092800,12862340,2745,2745,2745,2745,1
20230622,092700,12859595,2745,2745,2745,2745,61
20230622,092600,12692150,2745,2745,2745,2745,1
20230622,092500,12689405,2740,2740,2740,2740,16
20230622,092400,12645565,2745,2750,2750,2745,38
20230622,092300,12541245,2740,2740,2740,2740,1
20230622,092200,12538505,2740,2735,2740,2735,59
20230622,092100,12377135,2750,2750,2750,2735,113
20230622,092000,12066410,2735,2735,2735,2735,1
20230622,091900,12063675,2735,2750,2750,2735,3
20230622,091800,12055440,2735,2735,2735,2735,1
20230622,091700,12052705,2735,2735,2735,2735,2
20230622,091600,12047235,2735,2735,2740,2735,402
20230622,091500,10947760,2730,2730,2730,2730,1
20230622,091400,10945030,2730,2730,2750,2725,53
20230622,091300,10800405,2730,2730,2730,2730,1
20230622,091200,10797675,2725,2730,2730,2725,271
20230622,091100,10058990,2730,2730,2730,2730,1
20230622,091000,10056260,2730,2730,2730,2725,242
20230622,090900,9395610,2730,2730,2730,2730,1
20230622,090800,9392880,2730,2735,2735,2730,171
20230622,090700,8925870,2725,2725,2725,2725,1
20230622,090600,8923145,2725,2725,2725,2725,1
20230622,090500,8920420,2725,2725,2725,2725,14
20230622,090400,8882270,2725,2750,2750,2725,3
20230622,090300,8874045,2720,2720,2720,2720,1
20230622,090200,8871325,2720,2725,2725,2720,6
20230622,090100,8854980,2730,2735,2735,2730,2033
20230622,090000,3294805,2755,2740,2755,2735,1202