KissMeData/082210/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,132274395,2870,2870,2870,2870,548
20230626,193800,132274395,2870,2870,2870,2870,0
20230626,193700,132274395,2870,2870,2870,2870,0
20230626,193600,132274395,2870,2870,2870,2870,0
20230626,193500,132274395,2870,2870,2870,2870,0
20230626,193400,132274395,2870,2870,2870,2870,0
20230626,193300,132274395,2870,2870,2870,2870,0
20230626,193200,132274395,2870,2870,2870,2870,0
20230626,193100,132274395,2870,2870,2870,2870,0
20230626,193000,132274395,2870,2870,2870,2870,0
20230626,192900,132274395,2870,2870,2870,2870,0
20230626,192800,132274395,2870,2870,2870,2870,0
20230626,192700,132274395,2870,2870,2870,2870,0
20230626,192600,132274395,2870,2870,2870,2870,0
20230626,192500,132274395,2870,2870,2870,2870,0
20230626,192400,132274395,2870,2870,2870,2870,0
20230626,192300,132274395,2870,2870,2870,2870,0
20230626,192200,132274395,2870,2870,2870,2870,0
20230626,192100,132274395,2870,2870,2870,2870,0
20230626,192000,132274395,2870,2870,2870,2870,0
20230626,191900,132274395,2870,2870,2870,2870,0
20230626,191800,132274395,2870,2870,2870,2870,0
20230626,191700,132274395,2870,2870,2870,2870,0
20230626,191600,132274395,2870,2870,2870,2870,0
20230626,191500,132274395,2870,2870,2870,2870,0
20230626,191400,132274395,2870,2870,2870,2870,0
20230626,191300,132274395,2870,2870,2870,2870,0
20230626,191200,132274395,2870,2870,2870,2870,0
20230626,191100,132274395,2870,2870,2870,2870,0
20230626,191000,132274395,2870,2870,2870,2870,0
20230626,190900,132274395,2870,2870,2870,2870,548
20230626,190800,132274395,2870,2870,2870,2870,0
20230626,190700,132274395,2870,2870,2870,2870,0
20230626,190600,132274395,2870,2870,2870,2870,0
20230626,190500,132274395,2870,2870,2870,2870,0
20230626,190400,132274395,2870,2870,2870,2870,0
20230626,190300,132274395,2870,2870,2870,2870,0
20230626,190200,132274395,2870,2870,2870,2870,0
20230626,190100,132274395,2870,2870,2870,2870,0
20230626,190000,132274395,2870,2870,2870,2870,0
20230626,185900,132274395,2870,2870,2870,2870,0
20230626,185800,132274395,2870,2870,2870,2870,0
20230626,185700,132274395,2870,2870,2870,2870,0
20230626,185600,132274395,2870,2870,2870,2870,0
20230626,185500,132274395,2870,2870,2870,2870,0
20230626,185400,132274395,2870,2870,2870,2870,0
20230626,185300,132274395,2870,2870,2870,2870,0
20230626,185200,132274395,2870,2870,2870,2870,0
20230626,185100,132274395,2870,2870,2870,2870,0
20230626,185000,132274395,2870,2870,2870,2870,0
20230626,184900,132274395,2870,2870,2870,2870,0
20230626,184800,132274395,2870,2870,2870,2870,0
20230626,184700,132274395,2870,2870,2870,2870,0
20230626,184600,132274395,2870,2870,2870,2870,0
20230626,184500,132274395,2870,2870,2870,2870,0
20230626,184400,132274395,2870,2870,2870,2870,0
20230626,184300,132274395,2870,2870,2870,2870,0
20230626,184200,132274395,2870,2870,2870,2870,0
20230626,184100,132274395,2870,2870,2870,2870,0
20230626,184000,132274395,2870,2870,2870,2870,0
20230626,183900,132274395,2870,2870,2870,2870,548
20230626,183800,132274395,2870,2870,2870,2870,0
20230626,183700,132274395,2870,2870,2870,2870,0
20230626,183600,132274395,2870,2870,2870,2870,0
20230626,183500,132274395,2870,2870,2870,2870,0
20230626,183400,132274395,2870,2870,2870,2870,0
20230626,183300,132274395,2870,2870,2870,2870,0
20230626,183200,132274395,2870,2870,2870,2870,0
20230626,183100,132274395,2870,2870,2870,2870,0
20230626,183000,132274395,2870,2870,2870,2870,0
20230626,182900,132274395,2870,2870,2870,2870,0
20230626,182800,132274395,2870,2870,2870,2870,0
20230626,182700,132274395,2870,2870,2870,2870,0
20230626,182600,132274395,2870,2870,2870,2870,0
20230626,182500,132274395,2870,2870,2870,2870,0
20230626,182400,132274395,2870,2870,2870,2870,0
20230626,182300,132274395,2870,2870,2870,2870,0
20230626,182200,132274395,2870,2870,2870,2870,0
20230626,182100,132274395,2870,2870,2870,2870,0
20230626,182000,132274395,2870,2870,2870,2870,0
20230626,181900,132274395,2870,2870,2870,2870,0
20230626,181800,132274395,2870,2870,2870,2870,0
20230626,181700,132274395,2870,2870,2870,2870,0
20230626,181600,132274395,2870,2870,2870,2870,0
20230626,181500,132274395,2870,2870,2870,2870,0
20230626,181400,132274395,2870,2870,2870,2870,0
20230626,181300,132274395,2870,2870,2870,2870,0
20230626,181200,132274395,2870,2870,2870,2870,0
20230626,181100,132274395,2870,2870,2870,2870,0
20230626,181000,132274395,2870,2870,2870,2870,0
20230626,180900,132274395,2870,2870,2870,2870,548
20230626,180800,132274395,2870,2870,2870,2870,0
20230626,180700,132274395,2870,2870,2870,2870,0
20230626,180600,132274395,2870,2870,2870,2870,0
20230626,180500,132274395,2870,2870,2870,2870,0
20230626,180400,132274395,2870,2870,2870,2870,0
20230626,180300,132274395,2870,2870,2870,2870,0
20230626,180200,132274395,2870,2870,2870,2870,0
20230626,180100,132274395,2870,2870,2870,2870,0
20230626,180000,132274395,2870,2870,2870,2870,0
20230626,175900,132274395,2870,2870,2870,2870,0
20230626,175800,132274395,2870,2870,2870,2870,0
20230626,175700,132274395,2870,2870,2870,2870,0
20230626,175600,132274395,2870,2870,2870,2870,0
20230626,175500,132274395,2870,2870,2870,2870,0
20230626,175400,132274395,2870,2870,2870,2870,0
20230626,175300,132274395,2870,2870,2870,2870,0
20230626,175200,132274395,2870,2870,2870,2870,0
20230626,175100,132274395,2870,2870,2870,2870,0
20230626,175000,132274395,2870,2870,2870,2870,0
20230626,174900,132274395,2870,2870,2870,2870,0
20230626,174800,132274395,2870,2870,2870,2870,0
20230626,174700,132274395,2870,2870,2870,2870,0
20230626,174600,132274395,2870,2870,2870,2870,0
20230626,174500,132274395,2870,2870,2870,2870,0
20230626,174400,132274395,2870,2870,2870,2870,0
20230626,174300,132274395,2870,2870,2870,2870,0
20230626,174200,132274395,2870,2870,2870,2870,0
20230626,174100,132274395,2870,2870,2870,2870,0
20230626,174000,132274395,2870,2870,2870,2870,0
20230626,173900,132274395,2870,2870,2870,2870,548
20230626,173800,132274395,2870,2870,2870,2870,0
20230626,173700,132274395,2870,2870,2870,2870,0
20230626,173600,132274395,2870,2870,2870,2870,0
20230626,173500,132274395,2870,2870,2870,2870,0
20230626,173400,132274395,2870,2870,2870,2870,0
20230626,173300,132274395,2870,2870,2870,2870,0
20230626,173200,132274395,2870,2870,2870,2870,0
20230626,173100,132274395,2870,2870,2870,2870,0
20230626,173000,132274395,2870,2870,2870,2870,0
20230626,172900,132274395,2870,2870,2870,2870,0
20230626,172800,132274395,2870,2870,2870,2870,0
20230626,172700,132274395,2870,2870,2870,2870,0
20230626,172600,132274395,2870,2870,2870,2870,0
20230626,172500,132274395,2870,2870,2870,2870,0
20230626,172400,132274395,2870,2870,2870,2870,0
20230626,172300,132274395,2870,2870,2870,2870,0
20230626,172200,132274395,2870,2870,2870,2870,0
20230626,172100,132274395,2870,2870,2870,2870,0
20230626,172000,132274395,2870,2870,2870,2870,0
20230626,171900,132274395,2870,2870,2870,2870,0
20230626,171800,132274395,2870,2870,2870,2870,0
20230626,171700,132274395,2870,2870,2870,2870,0
20230626,171600,132274395,2870,2870,2870,2870,0
20230626,171500,132274395,2870,2870,2870,2870,0
20230626,171400,132274395,2870,2870,2870,2870,0
20230626,171300,132274395,2870,2870,2870,2870,0
20230626,171200,132274395,2870,2870,2870,2870,0
20230626,171100,132274395,2870,2870,2870,2870,0
20230626,171000,132274395,2870,2870,2870,2870,0
20230626,170900,132274395,2870,2870,2870,2870,548
20230626,170800,132274395,2870,2870,2870,2870,0
20230626,170700,132274395,2870,2870,2870,2870,0
20230626,170600,132274395,2870,2870,2870,2870,0
20230626,170500,132274395,2870,2870,2870,2870,0
20230626,170400,132274395,2870,2870,2870,2870,0
20230626,170300,132274395,2870,2870,2870,2870,0
20230626,170200,132274395,2870,2870,2870,2870,0
20230626,170100,132274395,2870,2870,2870,2870,0
20230626,170000,132274395,2870,2870,2870,2870,0
20230626,165900,132274395,2870,2870,2870,2870,0
20230626,165800,132274395,2870,2870,2870,2870,0
20230626,165700,132274395,2870,2870,2870,2870,0
20230626,165600,132274395,2870,2870,2870,2870,0
20230626,165500,132274395,2870,2870,2870,2870,0
20230626,165400,132274395,2870,2870,2870,2870,0
20230626,165300,132274395,2870,2870,2870,2870,0
20230626,165200,132274395,2870,2870,2870,2870,0
20230626,165100,132274395,2870,2870,2870,2870,0
20230626,165000,132274395,2870,2870,2870,2870,0
20230626,164900,132274395,2870,2870,2870,2870,0
20230626,164800,132274395,2870,2870,2870,2870,0
20230626,164700,132274395,2870,2870,2870,2870,0
20230626,164600,132274395,2870,2870,2870,2870,0
20230626,164500,132274395,2870,2870,2870,2870,0
20230626,164400,132274395,2870,2870,2870,2870,0
20230626,164300,132274395,2870,2870,2870,2870,0
20230626,164200,132274395,2870,2870,2870,2870,0
20230626,164100,132274395,2870,2870,2870,2870,0
20230626,164000,132274395,2870,2870,2870,2870,0
20230626,163900,132274395,2870,2870,2870,2870,548
20230626,163800,132274395,2870,2870,2870,2870,0
20230626,163700,132274395,2870,2870,2870,2870,0
20230626,163600,132274395,2870,2870,2870,2870,0
20230626,163500,132274395,2870,2870,2870,2870,0
20230626,163400,132274395,2870,2870,2870,2870,0
20230626,163300,132274395,2870,2870,2870,2870,0
20230626,163200,132274395,2870,2870,2870,2870,0
20230626,163100,132274395,2870,2870,2870,2870,0
20230626,163000,132274395,2870,2870,2870,2870,0
20230626,162900,132274395,2870,2870,2870,2870,0
20230626,162800,132274395,2870,2870,2870,2870,0
20230626,162700,132274395,2870,2870,2870,2870,0
20230626,162600,132274395,2870,2870,2870,2870,0
20230626,162500,132274395,2870,2870,2870,2870,0
20230626,162400,132274395,2870,2870,2870,2870,0
20230626,162300,132274395,2870,2870,2870,2870,0
20230626,162200,132274395,2870,2870,2870,2870,0
20230626,162100,132274395,2870,2870,2870,2870,0
20230626,162000,132274395,2870,2870,2870,2870,0
20230626,161900,132274395,2870,2870,2870,2870,0
20230626,161800,132274395,2870,2870,2870,2870,0
20230626,161700,132274395,2870,2870,2870,2870,0
20230626,161600,132274395,2870,2870,2870,2870,0
20230626,161500,132274395,2870,2870,2870,2870,0
20230626,161400,132274395,2870,2870,2870,2870,0
20230626,161300,132274395,2870,2870,2870,2870,0
20230626,161200,132274395,2870,2870,2870,2870,0
20230626,161100,132274395,2870,2870,2870,2870,0
20230626,161000,132274395,2870,2870,2870,2870,0
20230626,160900,132274395,2870,2870,2870,2870,548
20230626,160800,132274395,2870,2870,2870,2870,0
20230626,160700,132274395,2870,2870,2870,2870,0
20230626,160600,132274395,2870,2870,2870,2870,0
20230626,160500,132274395,2870,2870,2870,2870,0
20230626,160400,132274395,2870,2870,2870,2870,0
20230626,160300,132274395,2870,2870,2870,2870,0
20230626,160200,132274395,2870,2870,2870,2870,0
20230626,160100,132274395,2870,2870,2870,2870,0
20230626,160000,132274395,2870,2870,2870,2870,0
20230626,155900,132274395,2870,2870,2870,2870,0
20230626,155800,132274395,2870,2870,2870,2870,0
20230626,155700,132274395,2870,2870,2870,2870,0
20230626,155600,132274395,2870,2870,2870,2870,0
20230626,155500,132274395,2870,2870,2870,2870,0
20230626,155400,132274395,2870,2870,2870,2870,0
20230626,155300,132274395,2870,2870,2870,2870,0
20230626,155200,132274395,2870,2870,2870,2870,0
20230626,155100,132274395,2870,2870,2870,2870,0
20230626,155000,132274395,2870,2870,2870,2870,0
20230626,154900,132274395,2870,2870,2870,2870,0
20230626,154800,132274395,2870,2870,2870,2870,0
20230626,154700,132274395,2870,2870,2870,2870,0
20230626,154600,132274395,2870,2870,2870,2870,0
20230626,154500,132274395,2870,2870,2870,2870,0
20230626,154400,132274395,2870,2870,2870,2870,0
20230626,154300,132274395,2870,2870,2870,2870,0
20230626,154200,132274395,2870,2870,2870,2870,0
20230626,154100,132274395,2870,2870,2870,2870,0
20230626,154000,132274395,2870,2870,2870,2870,0
20230626,153900,132274395,2870,2870,2870,2870,548
20230626,153800,132274395,2870,2870,2870,2870,0
20230626,153700,132274395,2870,2870,2870,2870,0
20230626,153600,132274395,2870,2870,2870,2870,0
20230626,153500,132274395,2870,2870,2870,2870,0
20230626,153400,132274395,2870,2870,2870,2870,0
20230626,153300,132274395,2870,2870,2870,2870,0
20230626,153200,132274395,2870,2870,2870,2870,0
20230626,153100,132274395,2870,2870,2870,2870,0
20230626,153000,132274395,2870,2870,2870,2870,548
20230626,152900,130701635,2875,2875,2875,2875,0
20230626,152800,130701635,2875,2875,2875,2875,0
20230626,152700,130701635,2875,2875,2875,2875,0
20230626,152600,130701635,2875,2875,2875,2875,0
20230626,152500,130701635,2875,2875,2875,2875,0
20230626,152400,130701635,2875,2875,2875,2875,0
20230626,152300,130701635,2875,2875,2875,2875,0
20230626,152200,130701635,2875,2875,2875,2875,0
20230626,152100,130701635,2875,2875,2875,2875,0
20230626,152000,130701635,2875,2875,2875,2875,0
20230626,151900,130701635,2875,2870,2875,2870,353
20230626,151800,129686775,2855,2855,2855,2855,0
20230626,151700,129686775,2855,2855,2855,2855,0
20230626,151600,129686775,2855,2855,2855,2855,3
20230626,151500,129678210,2875,2875,2875,2875,0
20230626,151400,129678210,2875,2875,2875,2875,1
20230626,151300,129675335,2865,2870,2870,2865,138
20230626,151200,129279780,2875,2875,2875,2875,2
20230626,151100,129274030,2875,2870,2875,2850,10471
20230626,151000,99396230,2870,2870,2870,2870,0
20230626,150900,99396230,2870,2870,2870,2870,0
20230626,150800,99396230,2870,2870,2870,2870,0
20230626,150700,99396230,2870,2875,2875,2870,137
20230626,150600,99003030,2875,2875,2875,2875,0
20230626,150500,99003030,2875,2875,2875,2875,0
20230626,150400,99003030,2875,2875,2875,2875,0
20230626,150300,99003030,2875,2875,2875,2875,1
20230626,150200,99000155,2875,2875,2875,2875,0
20230626,150100,99000155,2875,2875,2875,2875,0
20230626,150000,99000155,2875,2875,2875,2875,20
20230626,145900,98942655,2875,2875,2875,2875,100
20230626,145800,98655155,2875,2875,2875,2875,0
20230626,145700,98655155,2875,2870,2875,2870,332
20230626,145600,97702305,2875,2875,2880,2875,584
20230626,145500,96023300,2875,2875,2875,2875,16
20230626,145400,95977300,2875,2875,2875,2875,0
20230626,145300,95977300,2875,2875,2875,2875,1
20230626,145200,95974425,2870,2870,2870,2870,35
20230626,145100,95873975,2870,2870,2870,2870,5
20230626,145000,95859625,2865,2865,2865,2865,10
20230626,144900,95830975,2865,2875,2875,2865,162
20230626,144800,95366825,2875,2875,2875,2875,20
20230626,144700,95309325,2875,2875,2875,2875,0
20230626,144600,95309325,2875,2875,2875,2875,0
20230626,144500,95309325,2875,2875,2875,2875,1
20230626,144400,95306450,2865,2870,2870,2865,10
20230626,144300,95277765,2875,2875,2875,2875,0
20230626,144200,95277765,2875,2865,2875,2865,8
20230626,144100,95254785,2870,2870,2870,2870,51
20230626,144000,95108415,2870,2870,2870,2870,0
20230626,143900,95108415,2870,2870,2870,2870,0
20230626,143800,95108415,2870,2870,2870,2870,0
20230626,143700,95108415,2870,2870,2870,2870,20
20230626,143600,95051015,2870,2870,2870,2870,0
20230626,143500,95051015,2870,2870,2870,2870,0
20230626,143400,95051015,2870,2870,2870,2870,0
20230626,143300,95051015,2870,2870,2870,2870,0
20230626,143200,95051015,2870,2870,2870,2870,0
20230626,143100,95051015,2870,2870,2870,2870,1
20230626,143000,95048145,2855,2865,2865,2855,590
20230626,142900,93361995,2875,2875,2875,2875,0
20230626,142800,93361995,2875,2875,2875,2875,2
20230626,142700,93356245,2875,2875,2875,2875,0
20230626,142600,93356245,2875,2870,2875,2870,50
20230626,142500,93212510,2875,2875,2875,2875,100
20230626,142400,92925010,2875,2875,2875,2875,0
20230626,142300,92925010,2875,2875,2875,2875,3
20230626,142200,92916385,2875,2875,2875,2875,0
20230626,142100,92916385,2875,2875,2875,2875,0
20230626,142000,92916385,2875,2875,2875,2875,0
20230626,141900,92916385,2875,2875,2875,2875,21
20230626,141800,92856010,2875,2875,2875,2875,1
20230626,141700,92853135,2875,2875,2875,2875,0
20230626,141600,92853135,2875,2875,2875,2875,0
20230626,141500,92853135,2875,2875,2875,2875,0
20230626,141400,92853135,2875,2875,2875,2875,0
20230626,141300,92853135,2875,2875,2875,2875,0
20230626,141200,92853135,2875,2875,2875,2875,0
20230626,141100,92853135,2875,2875,2875,2875,0
20230626,141000,92853135,2875,2875,2875,2875,0
20230626,140900,92853135,2875,2875,2875,2875,0
20230626,140800,92853135,2875,2875,2875,2875,0
20230626,140700,92853135,2875,2875,2875,2875,0
20230626,140600,92853135,2875,2875,2875,2875,0
20230626,140500,92853135,2875,2875,2875,2875,69
20230626,140400,92654760,2860,2860,2860,2860,0
20230626,140300,92654760,2860,2860,2860,2860,0
20230626,140200,92654760,2860,2860,2860,2860,0
20230626,140100,92654760,2860,2875,2875,2860,503
20230626,140000,91216060,2880,2880,2880,2880,0
20230626,135900,91216060,2880,2880,2880,2880,0
20230626,135800,91216060,2880,2880,2880,2880,0
20230626,135700,91216060,2880,2880,2880,2880,0
20230626,135600,91216060,2880,2880,2880,2880,0
20230626,135500,91216060,2880,2880,2880,2880,0
20230626,135400,91216060,2880,2880,2880,2880,0
20230626,135300,91216060,2880,2880,2880,2880,1
20230626,135200,91213180,2855,2875,2875,2855,4646
20230626,135100,77921775,2880,2875,2880,2870,14
20230626,135000,77881580,2880,2880,2880,2880,20
20230626,134900,77823980,2880,2880,2880,2880,0
20230626,134800,77823980,2880,2880,2880,2880,0
20230626,134700,77823980,2880,2880,2880,2880,0
20230626,134600,77823980,2880,2880,2880,2880,0
20230626,134500,77823980,2880,2880,2880,2880,0
20230626,134400,77823980,2880,2880,2880,2880,0
20230626,134300,77823980,2880,2880,2880,2880,1
20230626,134200,77821100,2865,2865,2865,2865,0
20230626,134100,77821100,2865,2865,2865,2865,0
20230626,134000,77821100,2865,2865,2865,2865,0
20230626,133900,77821100,2865,2870,2870,2865,100
20230626,133800,77534295,2880,2880,2880,2880,0
20230626,133700,77534295,2880,2880,2880,2880,1
20230626,133600,77531415,2880,2880,2880,2880,3
20230626,133500,77522775,2880,2880,2880,2880,40
20230626,133400,77407575,2880,2880,2880,2880,1
20230626,133300,77404695,2875,2875,2875,2875,86
20230626,133200,77157445,2875,2875,2875,2875,2
20230626,133100,77151695,2875,2875,2875,2875,7
20230626,133000,77131570,2875,2875,2875,2875,5
20230626,132900,77117195,2865,2865,2865,2865,0
20230626,132800,77117195,2865,2870,2870,2865,150
20230626,132700,76686840,2880,2880,2880,2880,0
20230626,132600,76686840,2880,2880,2880,2880,0
20230626,132500,76686840,2880,2880,2880,2880,130
20230626,132400,76312440,2880,2880,2880,2880,0
20230626,132300,76312440,2880,2880,2880,2880,1
20230626,132200,76309560,2870,2875,2875,2870,60
20230626,132100,76137210,2875,2875,2875,2875,0
20230626,132000,76137210,2875,2875,2875,2875,0
20230626,131900,76137210,2875,2875,2875,2875,62
20230626,131800,75958960,2880,2880,2880,2880,1
20230626,131700,75956080,2880,2880,2880,2880,0
20230626,131600,75956080,2880,2880,2880,2880,0
20230626,131500,75956080,2880,2880,2880,2880,120
20230626,131400,75610480,2880,2880,2880,2880,0
20230626,131300,75610480,2880,2880,2880,2880,50
20230626,131200,75466480,2880,2880,2880,2880,0
20230626,131100,75466480,2880,2880,2880,2880,1
20230626,131000,75463600,2880,2880,2880,2880,0
20230626,130900,75463600,2880,2880,2880,2880,552
20230626,130800,73873840,2880,2880,2880,2880,20
20230626,130700,73816240,2880,2880,2880,2880,48
20230626,130600,73678000,2880,2880,2880,2880,51
20230626,130500,73531120,2880,2880,2880,2880,30
20230626,130400,73444720,2880,2875,2880,2875,40
20230626,130300,73329570,2875,2875,2875,2875,0
20230626,130200,73329570,2875,2875,2875,2875,0
20230626,130100,73329570,2875,2875,2875,2875,0
20230626,130000,73329570,2875,2875,2875,2875,0
20230626,125900,73329570,2875,2870,2875,2870,143
20230626,125800,72918750,2875,2875,2875,2875,0
20230626,125700,72918750,2875,2880,2880,2875,18
20230626,125600,72866935,2880,2880,2880,2880,0
20230626,125500,72866935,2880,2880,2880,2880,0
20230626,125400,72866935,2880,2880,2880,2880,1
20230626,125300,72864055,2865,2865,2865,2865,500
20230626,125200,71431555,2865,2865,2865,2865,1200
20230626,125100,67993555,2865,2865,2865,2865,0
20230626,125000,67993555,2865,2875,2875,2865,4197
20230626,124900,55961655,2880,2880,2880,2880,0
20230626,124800,55961655,2880,2880,2880,2880,50
20230626,124700,55817655,2880,2880,2880,2880,10
20230626,124600,55788855,2880,2880,2880,2880,0
20230626,124500,55788855,2880,2880,2880,2880,0
20230626,124400,55788855,2880,2880,2880,2880,495
20230626,124300,54363255,2885,2885,2885,2885,50
20230626,124200,54219005,2885,2885,2885,2885,98
20230626,124100,53936275,2890,2890,2890,2890,30
20230626,124000,53849575,2890,2890,2890,2890,0
20230626,123900,53849575,2890,2890,2890,2890,0
20230626,123800,53849575,2890,2890,2890,2890,0
20230626,123700,53849575,2890,2890,2890,2890,1
20230626,123600,53846685,2890,2890,2890,2890,0
20230626,123500,53846685,2890,2890,2890,2890,0
20230626,123400,53846685,2890,2890,2890,2890,0
20230626,123300,53846685,2890,2890,2890,2890,10
20230626,123200,53817785,2890,2890,2890,2890,30
20230626,123100,53731085,2885,2885,2885,2885,0
20230626,123000,53731085,2885,2885,2885,2885,0
20230626,122900,53731085,2885,2885,2885,2885,0
20230626,122800,53731085,2885,2885,2885,2885,0
20230626,122700,53731085,2885,2885,2885,2885,7
20230626,122600,53710890,2885,2890,2890,2885,44
20230626,122500,53583945,2890,2890,2890,2890,0
20230626,122400,53583945,2890,2890,2890,2890,20
20230626,122300,53526145,2890,2890,2890,2890,0
20230626,122200,53526145,2890,2890,2890,2890,15
20230626,122100,53482795,2890,2890,2890,2890,1
20230626,122000,53479905,2890,2890,2890,2890,0
20230626,121900,53479905,2890,2890,2890,2890,638
20230626,121800,51636085,2900,2900,2900,2900,1
20230626,121700,51633185,2900,2900,2900,2900,0
20230626,121600,51633185,2900,2900,2900,2900,450
20230626,121500,50328185,2895,2895,2895,2895,0
20230626,121400,50328185,2895,2895,2895,2895,0
20230626,121300,50328185,2895,2895,2895,2895,287
20230626,121200,49497320,2895,2895,2895,2895,0
20230626,121100,49497320,2895,2895,2895,2895,0
20230626,121000,49497320,2895,2895,2895,2895,0
20230626,120900,49497320,2895,2895,2895,2895,0
20230626,120800,49497320,2895,2895,2895,2895,0
20230626,120700,49497320,2895,2895,2895,2895,50
20230626,120600,49352570,2900,2900,2900,2900,792
20230626,120500,47055770,2905,2905,2905,2905,0
20230626,120400,47055770,2905,2905,2905,2905,0
20230626,120300,47055770,2905,2905,2905,2905,0
20230626,120200,47055770,2905,2905,2905,2905,5
20230626,120100,47041245,2900,2900,2900,2900,0
20230626,120000,47041245,2900,2900,2900,2900,0
20230626,115900,47041245,2900,2900,2900,2900,0
20230626,115800,47041245,2900,2900,2900,2900,0
20230626,115700,47041245,2900,2900,2900,2900,200
20230626,115600,46461245,2900,2900,2900,2900,0
20230626,115500,46461245,2900,2900,2900,2900,0
20230626,115400,46461245,2900,2900,2900,2900,0
20230626,115300,46461245,2900,2900,2900,2900,0
20230626,115200,46461245,2900,2900,2900,2900,0
20230626,115100,46461245,2900,2900,2900,2900,0
20230626,115000,46461245,2900,2900,2900,2900,0
20230626,114900,46461245,2900,2900,2900,2900,0
20230626,114800,46461245,2900,2900,2900,2900,0
20230626,114700,46461245,2900,2900,2900,2900,0
20230626,114600,46461245,2900,2900,2900,2900,0
20230626,114500,46461245,2900,2900,2900,2900,0
20230626,114400,46461245,2900,2900,2900,2900,0
20230626,114300,46461245,2900,2900,2900,2900,0
20230626,114200,46461245,2900,2900,2900,2900,0
20230626,114100,46461245,2900,2900,2900,2900,1828
20230626,114000,41160045,2905,2905,2905,2905,0
20230626,113900,41160045,2905,2905,2905,2905,0
20230626,113800,41160045,2905,2905,2905,2905,30
20230626,113700,41072895,2905,2905,2905,2905,0
20230626,113600,41072895,2905,2905,2905,2905,0
20230626,113500,41072895,2905,2905,2905,2905,0
20230626,113400,41072895,2905,2905,2905,2905,0
20230626,113300,41072895,2905,2905,2905,2905,0
20230626,113200,41072895,2905,2905,2905,2905,0
20230626,113100,41072895,2905,2905,2905,2905,0
20230626,113000,41072895,2905,2905,2905,2905,0
20230626,112900,41072895,2905,2905,2905,2905,0
20230626,112800,41072895,2905,2905,2905,2905,0
20230626,112700,41072895,2905,2905,2905,2905,0
20230626,112600,41072895,2905,2905,2905,2905,0
20230626,112500,41072895,2905,2905,2905,2905,56
20230626,112400,40910215,2900,2900,2900,2900,0
20230626,112300,40910215,2900,2900,2900,2900,277
20230626,112200,40106915,2900,2900,2900,2900,0
20230626,112100,40106915,2900,2900,2900,2900,15
20230626,112000,40063415,2900,2900,2900,2900,0
20230626,111900,40063415,2900,2900,2900,2900,0
20230626,111800,40063415,2900,2900,2900,2900,0
20230626,111700,40063415,2900,2900,2900,2900,0
20230626,111600,40063415,2900,2900,2900,2900,0
20230626,111500,40063415,2900,2900,2900,2900,320
20230626,111400,39135415,2900,2900,2900,2900,0
20230626,111300,39135415,2900,2900,2900,2900,0
20230626,111200,39135415,2900,2905,2905,2900,392
20230626,111100,37998600,2905,2905,2905,2905,0
20230626,111000,37998600,2905,2905,2905,2905,0
20230626,110900,37998600,2905,2905,2905,2905,0
20230626,110800,37998600,2905,2905,2905,2905,0
20230626,110700,37998600,2905,2905,2905,2905,1
20230626,110600,37995695,2905,2905,2905,2905,6
20230626,110500,37978265,2905,2905,2905,2905,2
20230626,110400,37972455,2905,2905,2905,2905,1
20230626,110300,37969550,2905,2905,2905,2905,0
20230626,110200,37969550,2905,2905,2905,2905,0
20230626,110100,37969550,2905,2905,2905,2905,0
20230626,110000,37969550,2905,2905,2905,2905,2
20230626,105900,37963740,2905,2905,2905,2905,0
20230626,105800,37963740,2905,2905,2905,2905,15
20230626,105700,37920165,2905,2905,2905,2905,0
20230626,105600,37920165,2905,2905,2905,2905,100
20230626,105500,37629665,2905,2905,2905,2905,0
20230626,105400,37629665,2905,2905,2905,2905,2
20230626,105300,37623855,2910,2910,2910,2910,0
20230626,105200,37623855,2910,2910,2910,2910,0
20230626,105100,37623855,2910,2910,2910,2910,0
20230626,105000,37623855,2910,2910,2910,2910,0
20230626,104900,37623855,2910,2910,2910,2910,0
20230626,104800,37623855,2910,2910,2910,2910,23
20230626,104700,37556925,2910,2910,2910,2910,0
20230626,104600,37556925,2910,2910,2910,2910,20
20230626,104500,37498725,2910,2910,2910,2910,10
20230626,104400,37469625,2915,2915,2915,2915,0
20230626,104300,37469625,2915,2915,2915,2915,1
20230626,104200,37466710,2910,2910,2910,2910,0
20230626,104100,37466710,2910,2910,2910,2910,0
20230626,104000,37466710,2910,2910,2910,2910,0
20230626,103900,37466710,2910,2910,2910,2910,0
20230626,103800,37466710,2910,2910,2910,2910,0
20230626,103700,37466710,2910,2910,2910,2910,279
20230626,103600,36654820,2910,2910,2910,2910,100
20230626,103500,36363820,2910,2910,2910,2910,23
20230626,103400,36296890,2910,2910,2910,2910,0
20230626,103300,36296890,2910,2910,2910,2910,0
20230626,103200,36296890,2910,2905,2910,2905,641
20230626,103100,34431670,2905,2905,2905,2905,0
20230626,103000,34431670,2905,2905,2905,2905,50
20230626,102900,34286420,2910,2910,2910,2910,9
20230626,102800,34260230,2910,2910,2910,2910,0
20230626,102700,34260230,2910,2910,2910,2910,0
20230626,102600,34260230,2910,2910,2910,2910,0
20230626,102500,34260230,2910,2910,2910,2910,0
20230626,102400,34260230,2910,2910,2910,2910,70
20230626,102300,34056530,2900,2900,2900,2900,0
20230626,102200,34056530,2900,2900,2900,2900,814
20230626,102100,31695930,2900,2900,2900,2900,5
20230626,102000,31681430,2900,2900,2900,2900,3
20230626,101900,31672730,2895,2895,2895,2895,0
20230626,101800,31672730,2895,2895,2895,2895,0
20230626,101700,31672730,2895,2895,2895,2895,2000
20230626,101600,25882730,2890,2890,2890,2890,104
20230626,101500,25582170,2890,2890,2890,2890,14
20230626,101400,25541710,2880,2880,2880,2880,0
20230626,101300,25541710,2880,2880,2880,2880,0
20230626,101200,25541710,2880,2880,2885,2880,258
20230626,101100,24798645,2875,2875,2875,2875,10
20230626,101000,24769895,2880,2880,2880,2880,1
20230626,100900,24767015,2880,2880,2880,2880,0
20230626,100800,24767015,2880,2880,2880,2880,0
20230626,100700,24767015,2880,2880,2880,2880,0
20230626,100600,24767015,2880,2880,2880,2880,1
20230626,100500,24764135,2875,2875,2875,2875,650
20230626,100400,22895385,2880,2880,2880,2880,0
20230626,100300,22895385,2880,2880,2880,2880,0
20230626,100200,22895385,2880,2880,2880,2880,9
20230626,100100,22869465,2880,2880,2880,2880,0
20230626,100000,22869465,2880,2880,2880,2880,0
20230626,095900,22869465,2880,2880,2880,2880,0
20230626,095800,22869465,2880,2880,2880,2880,35
20230626,095700,22768665,2880,2880,2880,2880,52
20230626,095600,22618905,2880,2880,2880,2880,0
20230626,095500,22618905,2880,2880,2880,2880,5
20230626,095400,22604505,2890,2890,2890,2890,0
20230626,095300,22604505,2890,2890,2890,2890,0
20230626,095200,22604505,2890,2890,2890,2890,2
20230626,095100,22598725,2890,2890,2890,2890,0
20230626,095000,22598725,2890,2890,2890,2890,3
20230626,094900,22590055,2890,2890,2890,2890,0
20230626,094800,22590055,2890,2890,2890,2890,1
20230626,094700,22587165,2890,2890,2890,2890,25
20230626,094600,22514915,2880,2880,2880,2880,0
20230626,094500,22514915,2880,2880,2880,2880,116
20230626,094400,22180835,2890,2890,2890,2890,0
20230626,094300,22180835,2890,2895,2895,2890,59
20230626,094200,22010085,2895,2895,2895,2895,0
20230626,094100,22010085,2895,2895,2895,2895,1
20230626,094000,22007190,2880,2880,2880,2880,0
20230626,093900,22007190,2880,2880,2880,2880,0
20230626,093800,22007190,2880,2880,2880,2880,0
20230626,093700,22007190,2880,2880,2880,2880,10
20230626,093600,21978390,2895,2895,2895,2895,1
20230626,093500,21975495,2895,2900,2900,2895,101
20230626,093400,21682600,2900,2900,2900,2900,0
20230626,093300,21682600,2900,2900,2900,2900,3
20230626,093200,21673900,2900,2900,2900,2900,0
20230626,093100,21673900,2900,2900,2900,2900,0
20230626,093000,21673900,2900,2875,2900,2875,8
20230626,092900,21650825,2880,2880,2880,2880,1
20230626,092800,21647945,2875,2875,2875,2875,0
20230626,092700,21647945,2875,2875,2875,2875,0
20230626,092600,21647945,2875,2875,2875,2875,13
20230626,092500,21610570,2875,2865,2875,2865,1132
20230626,092400,18360070,2865,2865,2865,2865,100
20230626,092300,18073570,2865,2865,2865,2865,22
20230626,092200,18010540,2865,2865,2865,2865,3
20230626,092100,18001945,2875,2875,2875,2875,20
20230626,092000,17944445,2875,2875,2875,2875,10
20230626,091900,17915695,2875,2875,2875,2875,3
20230626,091800,17907070,2875,2875,2875,2875,43
20230626,091700,17783445,2875,2875,2875,2875,3
20230626,091600,17774820,2875,2875,2875,2875,0
20230626,091500,17774820,2875,2875,2875,2875,1
20230626,091400,17771945,2850,2850,2850,2850,100
20230626,091300,17486945,2850,2875,2875,2850,948
20230626,091200,14780685,2870,2870,2870,2870,20
20230626,091100,14723285,2875,2875,2875,2875,0
20230626,091000,14723285,2875,2855,2875,2855,677
20230626,090900,12780450,2855,2870,2870,2855,3528
20230626,090800,2669300,2875,2875,2875,2875,11
20230626,090700,2637675,2875,2875,2875,2875,0
20230626,090600,2637675,2875,2880,2880,2875,154
20230626,090500,2194810,2875,2895,2895,2875,103
20230626,090400,1898045,2890,2890,2890,2890,50
20230626,090300,1753545,2870,2870,2870,2870,41
20230626,090200,1635875,2875,2875,2875,2875,22
20230626,090100,1572625,2875,2875,2875,2875,0
20230626,090000,1572625,2875,2875,2875,2875,547