KissMeData/081580/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,171447870,2745,2745,2745,2745,171
20230626,193800,171447870,2745,2745,2745,2745,0
20230626,193700,171447870,2745,2745,2745,2745,0
20230626,193600,171447870,2745,2745,2745,2745,0
20230626,193500,171447870,2745,2745,2745,2745,0
20230626,193400,171447870,2745,2745,2745,2745,0
20230626,193300,171447870,2745,2745,2745,2745,0
20230626,193200,171447870,2745,2745,2745,2745,0
20230626,193100,171447870,2745,2745,2745,2745,0
20230626,193000,171447870,2745,2745,2745,2745,0
20230626,192900,171447870,2745,2745,2745,2745,0
20230626,192800,171447870,2745,2745,2745,2745,0
20230626,192700,171447870,2745,2745,2745,2745,0
20230626,192600,171447870,2745,2745,2745,2745,0
20230626,192500,171447870,2745,2745,2745,2745,0
20230626,192400,171447870,2745,2745,2745,2745,0
20230626,192300,171447870,2745,2745,2745,2745,0
20230626,192200,171447870,2745,2745,2745,2745,0
20230626,192100,171447870,2745,2745,2745,2745,0
20230626,192000,171447870,2745,2745,2745,2745,0
20230626,191900,171447870,2745,2745,2745,2745,0
20230626,191800,171447870,2745,2745,2745,2745,0
20230626,191700,171447870,2745,2745,2745,2745,0
20230626,191600,171447870,2745,2745,2745,2745,0
20230626,191500,171447870,2745,2745,2745,2745,0
20230626,191400,171447870,2745,2745,2745,2745,0
20230626,191300,171447870,2745,2745,2745,2745,0
20230626,191200,171447870,2745,2745,2745,2745,0
20230626,191100,171447870,2745,2745,2745,2745,0
20230626,191000,171447870,2745,2745,2745,2745,0
20230626,190900,171447870,2745,2745,2745,2745,171
20230626,190800,171447870,2745,2745,2745,2745,0
20230626,190700,171447870,2745,2745,2745,2745,0
20230626,190600,171447870,2745,2745,2745,2745,0
20230626,190500,171447870,2745,2745,2745,2745,0
20230626,190400,171447870,2745,2745,2745,2745,0
20230626,190300,171447870,2745,2745,2745,2745,0
20230626,190200,171447870,2745,2745,2745,2745,0
20230626,190100,171447870,2745,2745,2745,2745,0
20230626,190000,171447870,2745,2745,2745,2745,0
20230626,185900,171447870,2745,2745,2745,2745,0
20230626,185800,171447870,2745,2745,2745,2745,0
20230626,185700,171447870,2745,2745,2745,2745,0
20230626,185600,171447870,2745,2745,2745,2745,0
20230626,185500,171447870,2745,2745,2745,2745,0
20230626,185400,171447870,2745,2745,2745,2745,0
20230626,185300,171447870,2745,2745,2745,2745,0
20230626,185200,171447870,2745,2745,2745,2745,0
20230626,185100,171447870,2745,2745,2745,2745,0
20230626,185000,171447870,2745,2745,2745,2745,0
20230626,184900,171447870,2745,2745,2745,2745,0
20230626,184800,171447870,2745,2745,2745,2745,0
20230626,184700,171447870,2745,2745,2745,2745,0
20230626,184600,171447870,2745,2745,2745,2745,0
20230626,184500,171447870,2745,2745,2745,2745,0
20230626,184400,171447870,2745,2745,2745,2745,0
20230626,184300,171447870,2745,2745,2745,2745,0
20230626,184200,171447870,2745,2745,2745,2745,0
20230626,184100,171447870,2745,2745,2745,2745,0
20230626,184000,171447870,2745,2745,2745,2745,0
20230626,183900,171447870,2745,2745,2745,2745,171
20230626,183800,171447870,2745,2745,2745,2745,0
20230626,183700,171447870,2745,2745,2745,2745,0
20230626,183600,171447870,2745,2745,2745,2745,0
20230626,183500,171447870,2745,2745,2745,2745,0
20230626,183400,171447870,2745,2745,2745,2745,0
20230626,183300,171447870,2745,2745,2745,2745,0
20230626,183200,171447870,2745,2745,2745,2745,0
20230626,183100,171447870,2745,2745,2745,2745,0
20230626,183000,171447870,2745,2745,2745,2745,0
20230626,182900,171447870,2745,2745,2745,2745,0
20230626,182800,171447870,2745,2745,2745,2745,0
20230626,182700,171447870,2745,2745,2745,2745,0
20230626,182600,171447870,2745,2745,2745,2745,0
20230626,182500,171447870,2745,2745,2745,2745,0
20230626,182400,171447870,2745,2745,2745,2745,0
20230626,182300,171447870,2745,2745,2745,2745,0
20230626,182200,171447870,2745,2745,2745,2745,0
20230626,182100,171447870,2745,2745,2745,2745,0
20230626,182000,171447870,2745,2745,2745,2745,0
20230626,181900,171447870,2745,2745,2745,2745,0
20230626,181800,171447870,2745,2745,2745,2745,0
20230626,181700,171447870,2745,2745,2745,2745,0
20230626,181600,171447870,2745,2745,2745,2745,0
20230626,181500,171447870,2745,2745,2745,2745,0
20230626,181400,171447870,2745,2745,2745,2745,0
20230626,181300,171447870,2745,2745,2745,2745,0
20230626,181200,171447870,2745,2745,2745,2745,0
20230626,181100,171447870,2745,2745,2745,2745,0
20230626,181000,171447870,2745,2745,2745,2745,0
20230626,180900,171447870,2745,2745,2745,2745,171
20230626,180800,171447870,2745,2745,2745,2745,0
20230626,180700,171447870,2745,2745,2745,2745,0
20230626,180600,171447870,2745,2745,2745,2745,0
20230626,180500,171447870,2745,2745,2745,2745,0
20230626,180400,171447870,2745,2745,2745,2745,0
20230626,180300,171447870,2745,2745,2745,2745,0
20230626,180200,171447870,2745,2745,2745,2745,0
20230626,180100,171447870,2745,2745,2745,2745,0
20230626,180000,171447870,2745,2745,2745,2745,0
20230626,175900,171447870,2745,2745,2745,2745,0
20230626,175800,171447870,2745,2745,2745,2745,0
20230626,175700,171447870,2745,2745,2745,2745,0
20230626,175600,171447870,2745,2745,2745,2745,0
20230626,175500,171447870,2745,2745,2745,2745,0
20230626,175400,171447870,2745,2745,2745,2745,0
20230626,175300,171447870,2745,2745,2745,2745,0
20230626,175200,171447870,2745,2745,2745,2745,0
20230626,175100,171447870,2745,2745,2745,2745,0
20230626,175000,171447870,2745,2745,2745,2745,0
20230626,174900,171447870,2745,2745,2745,2745,0
20230626,174800,171447870,2745,2745,2745,2745,0
20230626,174700,171447870,2745,2745,2745,2745,0
20230626,174600,171447870,2745,2745,2745,2745,0
20230626,174500,171447870,2745,2745,2745,2745,0
20230626,174400,171447870,2745,2745,2745,2745,0
20230626,174300,171447870,2745,2745,2745,2745,0
20230626,174200,171447870,2745,2745,2745,2745,0
20230626,174100,171447870,2745,2745,2745,2745,0
20230626,174000,171447870,2745,2745,2745,2745,0
20230626,173900,171447870,2745,2745,2745,2745,171
20230626,173800,171447870,2745,2745,2745,2745,0
20230626,173700,171447870,2745,2745,2745,2745,0
20230626,173600,171447870,2745,2745,2745,2745,0
20230626,173500,171447870,2745,2745,2745,2745,0
20230626,173400,171447870,2745,2745,2745,2745,0
20230626,173300,171447870,2745,2745,2745,2745,0
20230626,173200,171447870,2745,2745,2745,2745,0
20230626,173100,171447870,2745,2745,2745,2745,0
20230626,173000,171447870,2745,2745,2745,2745,0
20230626,172900,171447870,2745,2745,2745,2745,0
20230626,172800,171447870,2745,2745,2745,2745,0
20230626,172700,171447870,2745,2745,2745,2745,0
20230626,172600,171447870,2745,2745,2745,2745,0
20230626,172500,171447870,2745,2745,2745,2745,0
20230626,172400,171447870,2745,2745,2745,2745,0
20230626,172300,171447870,2745,2745,2745,2745,0
20230626,172200,171447870,2745,2745,2745,2745,0
20230626,172100,171447870,2745,2745,2745,2745,0
20230626,172000,171447870,2745,2745,2745,2745,0
20230626,171900,171447870,2745,2745,2745,2745,0
20230626,171800,171447870,2745,2745,2745,2745,0
20230626,171700,171447870,2745,2745,2745,2745,0
20230626,171600,171447870,2745,2745,2745,2745,0
20230626,171500,171447870,2745,2745,2745,2745,0
20230626,171400,171447870,2745,2745,2745,2745,0
20230626,171300,171447870,2745,2745,2745,2745,0
20230626,171200,171447870,2745,2745,2745,2745,0
20230626,171100,171447870,2745,2745,2745,2745,0
20230626,171000,171447870,2745,2745,2745,2745,0
20230626,170900,171447870,2745,2745,2745,2745,171
20230626,170800,171447870,2745,2745,2745,2745,0
20230626,170700,171447870,2745,2745,2745,2745,0
20230626,170600,171447870,2745,2745,2745,2745,0
20230626,170500,171447870,2745,2745,2745,2745,0
20230626,170400,171447870,2745,2745,2745,2745,0
20230626,170300,171447870,2745,2745,2745,2745,0
20230626,170200,171447870,2745,2745,2745,2745,0
20230626,170100,171447870,2745,2745,2745,2745,0
20230626,170000,171447870,2745,2745,2745,2745,0
20230626,165900,171447870,2745,2745,2745,2745,0
20230626,165800,171447870,2745,2745,2745,2745,0
20230626,165700,171447870,2745,2745,2745,2745,0
20230626,165600,171447870,2745,2745,2745,2745,0
20230626,165500,171447870,2745,2745,2745,2745,0
20230626,165400,171447870,2745,2745,2745,2745,0
20230626,165300,171447870,2745,2745,2745,2745,0
20230626,165200,171447870,2745,2745,2745,2745,0
20230626,165100,171447870,2745,2745,2745,2745,0
20230626,165000,171447870,2745,2745,2745,2745,0
20230626,164900,171447870,2745,2745,2745,2745,0
20230626,164800,171447870,2745,2745,2745,2745,0
20230626,164700,171447870,2745,2745,2745,2745,0
20230626,164600,171447870,2745,2745,2745,2745,0
20230626,164500,171447870,2745,2745,2745,2745,0
20230626,164400,171447870,2745,2745,2745,2745,0
20230626,164300,171447870,2745,2745,2745,2745,0
20230626,164200,171447870,2745,2745,2745,2745,0
20230626,164100,171447870,2745,2745,2745,2745,0
20230626,164000,171447870,2745,2745,2745,2745,0
20230626,163900,171447870,2745,2745,2745,2745,171
20230626,163800,171447870,2745,2745,2745,2745,0
20230626,163700,171447870,2745,2745,2745,2745,0
20230626,163600,171447870,2745,2745,2745,2745,0
20230626,163500,171447870,2745,2745,2745,2745,0
20230626,163400,171447870,2745,2745,2745,2745,0
20230626,163300,171447870,2745,2745,2745,2745,0
20230626,163200,171447870,2745,2745,2745,2745,0
20230626,163100,171447870,2745,2745,2745,2745,0
20230626,163000,171447870,2745,2745,2745,2745,0
20230626,162900,171447870,2745,2745,2745,2745,0
20230626,162800,171447870,2745,2745,2745,2745,0
20230626,162700,171447870,2745,2745,2745,2745,0
20230626,162600,171447870,2745,2745,2745,2745,0
20230626,162500,171447870,2745,2745,2745,2745,0
20230626,162400,171447870,2745,2745,2745,2745,0
20230626,162300,171447870,2745,2745,2745,2745,0
20230626,162200,171447870,2745,2745,2745,2745,0
20230626,162100,171447870,2745,2745,2745,2745,0
20230626,162000,171447870,2745,2745,2745,2745,0
20230626,161900,171447870,2745,2745,2745,2745,0
20230626,161800,171447870,2745,2745,2745,2745,0
20230626,161700,171447870,2745,2745,2745,2745,0
20230626,161600,171447870,2745,2745,2745,2745,0
20230626,161500,171447870,2745,2745,2745,2745,0
20230626,161400,171447870,2745,2745,2745,2745,0
20230626,161300,171447870,2745,2745,2745,2745,0
20230626,161200,171447870,2745,2745,2745,2745,0
20230626,161100,171447870,2745,2745,2745,2745,0
20230626,161000,171447870,2745,2745,2745,2745,0
20230626,160900,171447870,2745,2745,2745,2745,171
20230626,160800,171447870,2745,2745,2745,2745,0
20230626,160700,171447870,2745,2745,2745,2745,0
20230626,160600,171447870,2745,2745,2745,2745,0
20230626,160500,171447870,2745,2745,2745,2745,0
20230626,160400,171447870,2745,2745,2745,2745,0
20230626,160300,171447870,2745,2745,2745,2745,0
20230626,160200,171447870,2745,2745,2745,2745,0
20230626,160100,171447870,2745,2745,2745,2745,0
20230626,160000,171447870,2745,2745,2745,2745,0
20230626,155900,171447870,2745,2745,2745,2745,0
20230626,155800,171447870,2745,2745,2745,2745,0
20230626,155700,171447870,2745,2745,2745,2745,0
20230626,155600,171447870,2745,2745,2745,2745,0
20230626,155500,171447870,2745,2745,2745,2745,0
20230626,155400,171447870,2745,2745,2745,2745,0
20230626,155300,171447870,2745,2745,2745,2745,0
20230626,155200,171447870,2745,2745,2745,2745,0
20230626,155100,171447870,2745,2745,2745,2745,0
20230626,155000,171447870,2745,2745,2745,2745,0
20230626,154900,171447870,2745,2745,2745,2745,0
20230626,154800,171447870,2745,2745,2745,2745,0
20230626,154700,171447870,2745,2745,2745,2745,0
20230626,154600,171447870,2745,2745,2745,2745,0
20230626,154500,171447870,2745,2745,2745,2745,0
20230626,154400,171447870,2745,2745,2745,2745,0
20230626,154300,171447870,2745,2745,2745,2745,0
20230626,154200,171447870,2745,2745,2745,2745,0
20230626,154100,171447870,2745,2745,2745,2745,0
20230626,154000,171447870,2745,2745,2745,2745,0
20230626,153900,171447870,2745,2745,2745,2745,171
20230626,153800,171447870,2745,2745,2745,2745,0
20230626,153700,171447870,2745,2745,2745,2745,0
20230626,153600,171447870,2745,2745,2745,2745,0
20230626,153500,171447870,2745,2745,2745,2745,0
20230626,153400,171447870,2745,2745,2745,2745,0
20230626,153300,171447870,2745,2745,2745,2745,0
20230626,153200,171447870,2745,2745,2745,2745,0
20230626,153100,171447870,2745,2745,2745,2745,0
20230626,153000,171447870,2745,2745,2745,2745,171
20230626,152900,170978475,2745,2745,2745,2745,0
20230626,152800,170978475,2745,2745,2745,2745,0
20230626,152700,170978475,2745,2745,2745,2745,0
20230626,152600,170978475,2745,2745,2745,2745,0
20230626,152500,170978475,2745,2745,2745,2745,0
20230626,152400,170978475,2745,2745,2745,2745,0
20230626,152300,170978475,2745,2745,2745,2745,0
20230626,152200,170978475,2745,2745,2745,2745,0
20230626,152100,170978475,2745,2745,2745,2745,0
20230626,152000,170978475,2745,2745,2745,2745,0
20230626,151900,170978475,2745,2740,2745,2725,1279
20230626,151800,167488845,2740,2740,2740,2740,500
20230626,151700,166118845,2740,2740,2740,2740,0
20230626,151600,166118845,2740,2740,2740,2740,0
20230626,151500,166118845,2740,2740,2740,2740,0
20230626,151400,166118845,2740,2740,2740,2740,120
20230626,151300,165790045,2740,2740,2740,2740,2
20230626,151200,165784565,2720,2720,2720,2720,928
20230626,151100,163260405,2720,2720,2720,2720,0
20230626,151000,163260405,2720,2720,2720,2720,0
20230626,150900,163260405,2720,2720,2720,2720,0
20230626,150800,163260405,2720,2730,2730,2715,2026
20230626,150700,157747945,2735,2735,2735,2735,0
20230626,150600,157747945,2735,2735,2735,2735,0
20230626,150500,157747945,2735,2735,2735,2735,91
20230626,150400,157499060,2735,2735,2735,2735,0
20230626,150300,157499060,2735,2735,2735,2735,107
20230626,150200,157206415,2725,2725,2725,2725,0
20230626,150100,157206415,2725,2725,2725,2725,0
20230626,150000,157206415,2725,2725,2725,2725,0
20230626,145900,157206415,2725,2725,2725,2725,0
20230626,145800,157206415,2725,2725,2725,2725,0
20230626,145700,157206415,2725,2725,2725,2725,4
20230626,145600,157195515,2735,2735,2735,2735,2
20230626,145500,157190045,2715,2715,2715,2715,0
20230626,145400,157190045,2715,2715,2715,2715,0
20230626,145300,157190045,2715,2715,2715,2715,0
20230626,145200,157190045,2715,2715,2715,2715,0
20230626,145100,157190045,2715,2730,2730,2715,200
20230626,145000,156646040,2730,2730,2730,2730,0
20230626,144900,156646040,2730,2730,2730,2730,0
20230626,144800,156646040,2730,2730,2730,2730,0
20230626,144700,156646040,2730,2730,2730,2730,0
20230626,144600,156646040,2730,2730,2730,2730,0
20230626,144500,156646040,2730,2730,2730,2730,0
20230626,144400,156646040,2730,2730,2730,2730,0
20230626,144300,156646040,2730,2740,2740,2730,74
20230626,144200,156443290,2740,2740,2740,2740,700
20230626,144100,154525290,2730,2735,2735,2730,336
20230626,144000,153606335,2740,2740,2740,2740,90
20230626,143900,153359735,2740,2740,2740,2740,0
20230626,143800,153359735,2740,2740,2740,2740,3
20230626,143700,153351515,2735,2735,2735,2735,0
20230626,143600,153351515,2735,2735,2735,2735,0
20230626,143500,153351515,2735,2735,2735,2735,30
20230626,143400,153269465,2735,2735,2735,2735,0
20230626,143300,153269465,2735,2735,2735,2735,0
20230626,143200,153269465,2735,2735,2735,2735,0
20230626,143100,153269465,2735,2735,2735,2735,0
20230626,143000,153269465,2735,2735,2735,2735,0
20230626,142900,153269465,2735,2735,2735,2735,260
20230626,142800,152558365,2735,2735,2735,2735,30
20230626,142700,152476315,2735,2735,2735,2735,0
20230626,142600,152476315,2735,2735,2735,2735,71
20230626,142500,152282130,2735,2735,2735,2735,0
20230626,142400,152282130,2735,2735,2735,2735,0
20230626,142300,152282130,2735,2735,2735,2735,0
20230626,142200,152282130,2735,2735,2735,2735,0
20230626,142100,152282130,2735,2735,2735,2735,0
20230626,142000,152282130,2735,2735,2735,2735,0
20230626,141900,152282130,2735,2735,2735,2735,0
20230626,141800,152282130,2735,2735,2735,2735,0
20230626,141700,152282130,2735,2735,2735,2735,0
20230626,141600,152282130,2735,2735,2735,2735,100
20230626,141500,152008630,2735,2735,2735,2735,0
20230626,141400,152008630,2735,2735,2735,2735,0
20230626,141300,152008630,2735,2735,2735,2735,0
20230626,141200,152008630,2735,2725,2735,2725,12
20230626,141100,151975820,2735,2735,2735,2735,43
20230626,141000,151858215,2740,2735,2740,2725,39
20230626,140900,151751865,2730,2730,2730,2730,9
20230626,140800,151727295,2715,2730,2730,2715,1486
20230626,140700,147685955,2735,2735,2735,2735,300
20230626,140600,146865455,2740,2740,2740,2740,8
20230626,140500,146843535,2735,2735,2735,2735,0
20230626,140400,146843535,2735,2735,2735,2735,0
20230626,140300,146843535,2735,2735,2735,2735,0
20230626,140200,146843535,2735,2735,2735,2735,0
20230626,140100,146843535,2735,2735,2735,2735,0
20230626,140000,146843535,2735,2735,2735,2735,1
20230626,135900,146840800,2735,2735,2735,2735,0
20230626,135800,146840800,2735,2740,2740,2735,31
20230626,135700,146755865,2740,2740,2740,2740,0
20230626,135600,146755865,2740,2740,2740,2740,0
20230626,135500,146755865,2740,2740,2740,2740,0
20230626,135400,146755865,2740,2740,2740,2740,0
20230626,135300,146755865,2740,2740,2740,2740,1300
20230626,135200,143193865,2740,2740,2740,2740,0
20230626,135100,143193865,2740,2740,2740,2740,0
20230626,135000,143193865,2740,2740,2740,2740,2
20230626,134900,143188385,2735,2735,2735,2735,14
20230626,134800,143150095,2725,2725,2725,2725,0
20230626,134700,143150095,2725,2725,2725,2725,0
20230626,134600,143150095,2725,2725,2725,2725,0
20230626,134500,143150095,2725,2725,2725,2725,0
20230626,134400,143150095,2725,2725,2725,2725,0
20230626,134300,143150095,2725,2725,2725,2725,0
20230626,134200,143150095,2725,2725,2725,2725,0
20230626,134100,143150095,2725,2725,2725,2725,0
20230626,134000,143150095,2725,2725,2725,2725,0
20230626,133900,143150095,2725,2725,2725,2725,0
20230626,133800,143150095,2725,2725,2725,2725,615
20230626,133700,141474220,2725,2725,2725,2725,0
20230626,133600,141474220,2725,2725,2725,2725,31
20230626,133500,141389745,2725,2725,2725,2725,0
20230626,133400,141389745,2725,2725,2725,2725,0
20230626,133300,141389745,2725,2725,2725,2725,0
20230626,133200,141389745,2725,2725,2725,2725,0
20230626,133100,141389745,2725,2725,2725,2725,0
20230626,133000,141389745,2725,2725,2725,2725,0
20230626,132900,141389745,2725,2725,2725,2725,30
20230626,132800,141307995,2725,2725,2725,2725,0
20230626,132700,141307995,2725,2725,2725,2725,0
20230626,132600,141307995,2725,2725,2725,2725,0
20230626,132500,141307995,2725,2725,2725,2725,0
20230626,132400,141307995,2725,2725,2725,2725,0
20230626,132300,141307995,2725,2725,2725,2725,5
20230626,132200,141294370,2725,2725,2725,2725,0
20230626,132100,141294370,2725,2725,2725,2725,0
20230626,132000,141294370,2725,2725,2725,2725,0
20230626,131900,141294370,2725,2725,2725,2725,1191
20230626,131800,138048895,2725,2725,2725,2725,75
20230626,131700,137844520,2725,2725,2725,2725,0
20230626,131600,137844520,2725,2725,2725,2725,0
20230626,131500,137844520,2725,2725,2725,2725,11
20230626,131400,137814545,2720,2720,2720,2720,0
20230626,131300,137814545,2720,2720,2720,2720,0
20230626,131200,137814545,2720,2720,2720,2720,0
20230626,131100,137814545,2720,2720,2720,2720,0
20230626,131000,137814545,2720,2720,2720,2720,0
20230626,130900,137814545,2720,2720,2720,2720,1
20230626,130800,137811825,2720,2720,2720,2720,40
20230626,130700,137703025,2725,2725,2725,2725,0
20230626,130600,137703025,2725,2735,2735,2725,914
20230626,130500,135211990,2740,2740,2740,2740,0
20230626,130400,135211990,2740,2740,2740,2740,0
20230626,130300,135211990,2740,2740,2740,2740,0
20230626,130200,135211990,2740,2740,2740,2740,0
20230626,130100,135211990,2740,2740,2740,2740,0
20230626,130000,135211990,2740,2740,2740,2740,2
20230626,125900,135206510,2730,2730,2730,2730,0
20230626,125800,135206510,2730,2730,2730,2730,0
20230626,125700,135206510,2730,2730,2730,2730,0
20230626,125600,135206510,2730,2730,2730,2730,366
20230626,125500,134207330,2740,2740,2740,2740,0
20230626,125400,134207330,2740,2735,2740,2735,56
20230626,125300,134054160,2735,2735,2735,2735,16
20230626,125200,134010400,2735,2735,2735,2735,14
20230626,125100,133972110,2735,2735,2735,2735,0
20230626,125000,133972110,2735,2735,2735,2735,0
20230626,124900,133972110,2735,2735,2735,2735,0
20230626,124800,133972110,2735,2735,2735,2735,0
20230626,124700,133972110,2735,2735,2735,2735,0
20230626,124600,133972110,2735,2735,2735,2735,0
20230626,124500,133972110,2735,2735,2735,2735,1
20230626,124400,133969375,2735,2735,2735,2735,0
20230626,124300,133969375,2735,2735,2735,2735,0
20230626,124200,133969375,2735,2735,2735,2735,0
20230626,124100,133969375,2735,2735,2735,2735,0
20230626,124000,133969375,2735,2735,2735,2735,0
20230626,123900,133969375,2735,2735,2735,2735,0
20230626,123800,133969375,2735,2735,2735,2735,0
20230626,123700,133969375,2735,2735,2735,2735,0
20230626,123600,133969375,2735,2735,2735,2735,0
20230626,123500,133969375,2735,2735,2735,2735,0
20230626,123400,133969375,2735,2735,2735,2735,127
20230626,123300,133622030,2740,2740,2740,2740,0
20230626,123200,133622030,2740,2740,2740,2740,0
20230626,123100,133622030,2740,2740,2740,2740,0
20230626,123000,133622030,2740,2740,2740,2740,0
20230626,122900,133622030,2740,2740,2740,2740,0
20230626,122800,133622030,2740,2740,2740,2740,0
20230626,122700,133622030,2740,2740,2740,2740,0
20230626,122600,133622030,2740,2740,2740,2740,618
20230626,122500,131928710,2740,2740,2740,2740,0
20230626,122400,131928710,2740,2740,2740,2740,0
20230626,122300,131928710,2740,2740,2740,2740,0
20230626,122200,131928710,2740,2740,2740,2740,0
20230626,122100,131928710,2740,2740,2740,2740,333
20230626,122000,131016290,2740,2740,2740,2740,1
20230626,121900,131013550,2740,2740,2740,2740,0
20230626,121800,131013550,2740,2740,2740,2740,1
20230626,121700,131010810,2740,2740,2740,2740,0
20230626,121600,131010810,2740,2740,2740,2740,0
20230626,121500,131010810,2740,2740,2740,2740,0
20230626,121400,131010810,2740,2740,2740,2740,0
20230626,121300,131010810,2740,2740,2740,2740,0
20230626,121200,131010810,2740,2740,2740,2740,1
20230626,121100,131008070,2740,2740,2740,2740,0
20230626,121000,131008070,2740,2740,2740,2740,0
20230626,120900,131008070,2740,2740,2740,2740,0
20230626,120800,131008070,2740,2740,2740,2740,0
20230626,120700,131008070,2740,2740,2740,2740,0
20230626,120600,131008070,2740,2740,2740,2740,0
20230626,120500,131008070,2740,2740,2740,2740,192
20230626,120400,130481990,2740,2740,2740,2740,0
20230626,120300,130481990,2740,2740,2740,2740,0
20230626,120200,130481990,2740,2740,2740,2740,0
20230626,120100,130481990,2740,2740,2740,2740,0
20230626,120000,130481990,2740,2740,2740,2740,0
20230626,115900,130481990,2740,2740,2740,2740,0
20230626,115800,130481990,2740,2740,2740,2740,0
20230626,115700,130481990,2740,2740,2740,2740,0
20230626,115600,130481990,2740,2740,2740,2740,0
20230626,115500,130481990,2740,2740,2740,2740,0
20230626,115400,130481990,2740,2740,2740,2740,0
20230626,115300,130481990,2740,2740,2740,2740,0
20230626,115200,130481990,2740,2740,2740,2740,0
20230626,115100,130481990,2740,2740,2740,2740,0
20230626,115000,130481990,2740,2735,2740,2735,5
20230626,114900,130468310,2735,2735,2735,2735,4
20230626,114800,130457370,2740,2740,2740,2740,0
20230626,114700,130457370,2740,2735,2740,2735,857
20230626,114600,128112745,2725,2725,2725,2725,0
20230626,114500,128112745,2725,2725,2725,2725,0
20230626,114400,128112745,2725,2725,2725,2725,0
20230626,114300,128112745,2725,2725,2725,2725,0
20230626,114200,128112745,2725,2725,2725,2725,26
20230626,114100,128041895,2730,2730,2730,2730,88
20230626,114000,127801655,2740,2740,2740,2740,0
20230626,113900,127801655,2740,2740,2740,2740,0
20230626,113800,127801655,2740,2740,2740,2740,0
20230626,113700,127801655,2740,2740,2740,2740,0
20230626,113600,127801655,2740,2740,2740,2740,0
20230626,113500,127801655,2740,2740,2740,2740,0
20230626,113400,127801655,2740,2740,2740,2740,0
20230626,113300,127801655,2740,2740,2740,2740,0
20230626,113200,127801655,2740,2740,2740,2740,0
20230626,113100,127801655,2740,2740,2740,2740,0
20230626,113000,127801655,2740,2740,2740,2740,0
20230626,112900,127801655,2740,2740,2740,2740,0
20230626,112800,127801655,2740,2740,2740,2740,0
20230626,112700,127801655,2740,2740,2740,2740,0
20230626,112600,127801655,2740,2740,2740,2740,0
20230626,112500,127801655,2740,2740,2740,2740,0
20230626,112400,127801655,2740,2740,2740,2740,0
20230626,112300,127801655,2740,2740,2740,2740,0
20230626,112200,127801655,2740,2740,2740,2740,0
20230626,112100,127801655,2740,2740,2740,2740,0
20230626,112000,127801655,2740,2740,2740,2740,0
20230626,111900,127801655,2740,2740,2740,2740,0
20230626,111800,127801655,2740,2740,2740,2740,0
20230626,111700,127801655,2740,2740,2740,2740,0
20230626,111600,127801655,2740,2740,2740,2740,0
20230626,111500,127801655,2740,2740,2740,2740,0
20230626,111400,127801655,2740,2740,2740,2740,0
20230626,111300,127801655,2740,2740,2740,2740,0
20230626,111200,127801655,2740,2740,2740,2740,0
20230626,111100,127801655,2740,2740,2740,2740,0
20230626,111000,127801655,2740,2740,2740,2740,0
20230626,110900,127801655,2740,2740,2740,2740,0
20230626,110800,127801655,2740,2740,2740,2740,0
20230626,110700,127801655,2740,2740,2740,2740,0
20230626,110600,127801655,2740,2740,2740,2740,2
20230626,110500,127796175,2740,2740,2740,2740,0
20230626,110400,127796175,2740,2740,2740,2740,0
20230626,110300,127796175,2740,2740,2740,2740,0
20230626,110200,127796175,2740,2740,2740,2740,1
20230626,110100,127793435,2740,2740,2740,2740,0
20230626,110000,127793435,2740,2740,2740,2740,0
20230626,105900,127793435,2740,2740,2740,2740,0
20230626,105800,127793435,2740,2740,2740,2740,0
20230626,105700,127793435,2740,2740,2740,2740,4
20230626,105600,127782475,2740,2740,2740,2740,0
20230626,105500,127782475,2740,2740,2740,2740,0
20230626,105400,127782475,2740,2740,2740,2740,0
20230626,105300,127782475,2740,2740,2740,2740,0
20230626,105200,127782475,2740,2740,2740,2740,0
20230626,105100,127782475,2740,2740,2740,2740,0
20230626,105000,127782475,2740,2740,2740,2740,0
20230626,104900,127782475,2740,2740,2740,2740,0
20230626,104800,127782475,2740,2740,2740,2740,0
20230626,104700,127782475,2740,2740,2740,2740,0
20230626,104600,127782475,2740,2740,2740,2740,4
20230626,104500,127771515,2740,2740,2740,2740,0
20230626,104400,127771515,2740,2740,2740,2740,1
20230626,104300,127768775,2745,2735,2745,2735,1400
20230626,104200,123927740,2735,2735,2735,2735,0
20230626,104100,123927740,2735,2735,2735,2735,0
20230626,104000,123927740,2735,2735,2735,2735,1
20230626,103900,123925005,2735,2735,2735,2735,0
20230626,103800,123925005,2735,2735,2735,2735,0
20230626,103700,123925005,2735,2735,2735,2735,0
20230626,103600,123925005,2735,2735,2735,2735,0
20230626,103500,123925005,2735,2735,2735,2735,0
20230626,103400,123925005,2735,2735,2735,2735,3
20230626,103300,123916800,2730,2730,2730,2730,0
20230626,103200,123916800,2730,2730,2730,2730,0
20230626,103100,123916800,2730,2730,2730,2730,0
20230626,103000,123916800,2730,2730,2730,2730,0
20230626,102900,123916800,2730,2730,2730,2730,0
20230626,102800,123916800,2730,2730,2730,2730,0
20230626,102700,123916800,2730,2730,2730,2730,0
20230626,102600,123916800,2730,2730,2730,2730,0
20230626,102500,123916800,2730,2730,2730,2730,0
20230626,102400,123916800,2730,2730,2730,2730,0
20230626,102300,123916800,2730,2730,2730,2730,0
20230626,102200,123916800,2730,2730,2730,2730,0
20230626,102100,123916800,2730,2730,2730,2730,0
20230626,102000,123916800,2730,2730,2730,2730,72
20230626,101900,123720240,2730,2730,2730,2730,0
20230626,101800,123720240,2730,2730,2730,2730,0
20230626,101700,123720240,2730,2730,2730,2730,44
20230626,101600,123600120,2730,2730,2730,2730,0
20230626,101500,123600120,2730,2730,2730,2730,0
20230626,101400,123600120,2730,2730,2730,2730,180
20230626,101300,123108720,2730,2730,2730,2730,64
20230626,101200,122934000,2730,2730,2730,2730,0
20230626,101100,122934000,2730,2730,2730,2730,0
20230626,101000,122934000,2730,2730,2730,2730,0
20230626,100900,122934000,2730,2730,2730,2730,179
20230626,100800,122445330,2730,2730,2730,2730,0
20230626,100700,122445330,2730,2730,2730,2730,1
20230626,100600,122442600,2740,2740,2740,2740,0
20230626,100500,122442600,2740,2735,2740,2735,318
20230626,100400,121571960,2735,2735,2735,2735,183
20230626,100300,121071455,2730,2730,2730,2730,3
20230626,100200,121063265,2730,2730,2730,2730,0
20230626,100100,121063265,2730,2730,2730,2730,0
20230626,100000,121063265,2730,2730,2730,2730,100
20230626,095900,120790265,2735,2735,2735,2735,0
20230626,095800,120790265,2735,2735,2735,2735,2
20230626,095700,120784795,2735,2730,2735,2730,1001
20230626,095600,118048760,2735,2735,2735,2735,0
20230626,095500,118048760,2735,2735,2735,2735,190
20230626,095400,117529110,2725,2725,2725,2725,0
20230626,095300,117529110,2725,2725,2730,2725,1984
20230626,095200,112116895,2725,2725,2725,2725,21
20230626,095100,112059670,2715,2715,2715,2715,30
20230626,095000,111978220,2720,2715,2720,2715,12858
20230626,094900,77065340,2715,2715,2715,2715,0
20230626,094800,77065340,2715,2715,2715,2715,1
20230626,094700,77062625,2715,2715,2715,2715,0
20230626,094600,77062625,2715,2715,2715,2715,0
20230626,094500,77062625,2715,2715,2715,2715,0
20230626,094400,77062625,2715,2715,2715,2715,0
20230626,094300,77062625,2715,2715,2715,2715,0
20230626,094200,77062625,2715,2715,2715,2715,0
20230626,094100,77062625,2715,2715,2715,2715,0
20230626,094000,77062625,2715,2715,2715,2715,0
20230626,093900,77062625,2715,2715,2715,2715,0
20230626,093800,77062625,2715,2710,2715,2705,502
20230626,093700,75702205,2700,2700,2700,2700,0
20230626,093600,75702205,2700,2700,2700,2700,0
20230626,093500,75702205,2700,2705,2705,2700,65
20230626,093400,75526620,2715,2705,2715,2705,3
20230626,093300,75518485,2715,2715,2715,2715,0
20230626,093200,75518485,2715,2715,2715,2715,0
20230626,093100,75518485,2715,2715,2715,2715,0
20230626,093000,75518485,2715,2715,2715,2715,5
20230626,092900,75504910,2715,2710,2715,2705,356
20230626,092800,74541900,2715,2715,2715,2715,15
20230626,092700,74501175,2715,2715,2715,2715,0
20230626,092600,74501175,2715,2715,2715,2715,0
20230626,092500,74501175,2715,2715,2715,2715,0
20230626,092400,74501175,2715,2715,2715,2715,2
20230626,092300,74495745,2715,2715,2715,2715,1
20230626,092200,74493030,2705,2705,2705,2705,0
20230626,092100,74493030,2705,2705,2705,2705,0
20230626,092000,74493030,2705,2705,2705,2705,0
20230626,091900,74493030,2705,2705,2715,2705,4
20230626,091800,74482190,2715,2715,2715,2715,2
20230626,091700,74476760,2715,2715,2715,2715,2
20230626,091600,74471330,2695,2715,2715,2695,212
20230626,091500,73899950,2695,2685,2695,2685,1168
20230626,091400,70753070,2685,2685,2685,2685,10
20230626,091300,70726220,2685,2670,2685,2670,249
20230626,091200,70061360,2670,2670,2670,2665,1287
20230626,091100,66626520,2670,2680,2680,2670,1827
20230626,091000,61744620,2680,2685,2685,2680,1829
20230626,090900,56837105,2690,2690,2690,2690,13
20230626,090800,56802135,2685,2690,2690,2685,237
20230626,090700,56165310,2690,2700,2700,2690,863
20230626,090600,53842955,2710,2710,2710,2710,0
20230626,090500,53842955,2710,2710,2710,2710,0
20230626,090400,53842955,2710,2715,2715,2700,660
20230626,090300,52060905,2710,2715,2720,2705,17871
20230626,090200,3534185,2730,2730,2730,2715,439
20230626,090100,2340345,2730,2730,2730,2730,0
20230626,090000,2340345,2730,2715,2730,2715,862