KissMeData/085910/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194100,92031660,4150,4150,4150,4150,322
20230626,194000,92031660,4150,4150,4150,4150,0
20230626,193900,92031660,4150,4150,4150,4150,0
20230626,193800,92031660,4150,4150,4150,4150,0
20230626,193700,92031660,4150,4150,4150,4150,0
20230626,193600,92031660,4150,4150,4150,4150,0
20230626,193500,92031660,4150,4150,4150,4150,0
20230626,193400,92031660,4150,4150,4150,4150,0
20230626,193300,92031660,4150,4150,4150,4150,0
20230626,193200,92031660,4150,4150,4150,4150,0
20230626,193100,92031660,4150,4150,4150,4150,0
20230626,193000,92031660,4150,4150,4150,4150,0
20230626,192900,92031660,4150,4150,4150,4150,0
20230626,192800,92031660,4150,4150,4150,4150,0
20230626,192700,92031660,4150,4150,4150,4150,0
20230626,192600,92031660,4150,4150,4150,4150,0
20230626,192500,92031660,4150,4150,4150,4150,0
20230626,192400,92031660,4150,4150,4150,4150,0
20230626,192300,92031660,4150,4150,4150,4150,0
20230626,192200,92031660,4150,4150,4150,4150,0
20230626,192100,92031660,4150,4150,4150,4150,0
20230626,192000,92031660,4150,4150,4150,4150,0
20230626,191900,92031660,4150,4150,4150,4150,0
20230626,191800,92031660,4150,4150,4150,4150,0
20230626,191700,92031660,4150,4150,4150,4150,0
20230626,191600,92031660,4150,4150,4150,4150,0
20230626,191500,92031660,4150,4150,4150,4150,0
20230626,191400,92031660,4150,4150,4150,4150,0
20230626,191300,92031660,4150,4150,4150,4150,0
20230626,191200,92031660,4150,4150,4150,4150,0
20230626,191100,92031660,4150,4150,4150,4150,322
20230626,191000,92031660,4150,4150,4150,4150,0
20230626,190900,92031660,4150,4150,4150,4150,0
20230626,190800,92031660,4150,4150,4150,4150,0
20230626,190700,92031660,4150,4150,4150,4150,0
20230626,190600,92031660,4150,4150,4150,4150,0
20230626,190500,92031660,4150,4150,4150,4150,0
20230626,190400,92031660,4150,4150,4150,4150,0
20230626,190300,92031660,4150,4150,4150,4150,0
20230626,190200,92031660,4150,4150,4150,4150,0
20230626,190100,92031660,4150,4150,4150,4150,0
20230626,190000,92031660,4150,4150,4150,4150,0
20230626,185900,92031660,4150,4150,4150,4150,0
20230626,185800,92031660,4150,4150,4150,4150,0
20230626,185700,92031660,4150,4150,4150,4150,0
20230626,185600,92031660,4150,4150,4150,4150,0
20230626,185500,92031660,4150,4150,4150,4150,0
20230626,185400,92031660,4150,4150,4150,4150,0
20230626,185300,92031660,4150,4150,4150,4150,0
20230626,185200,92031660,4150,4150,4150,4150,0
20230626,185100,92031660,4150,4150,4150,4150,0
20230626,185000,92031660,4150,4150,4150,4150,0
20230626,184900,92031660,4150,4150,4150,4150,0
20230626,184800,92031660,4150,4150,4150,4150,0
20230626,184700,92031660,4150,4150,4150,4150,0
20230626,184600,92031660,4150,4150,4150,4150,0
20230626,184500,92031660,4150,4150,4150,4150,0
20230626,184400,92031660,4150,4150,4150,4150,0
20230626,184300,92031660,4150,4150,4150,4150,0
20230626,184200,92031660,4150,4150,4150,4150,0
20230626,184100,92031660,4150,4150,4150,4150,322
20230626,184000,92031660,4150,4150,4150,4150,0
20230626,183900,92031660,4150,4150,4150,4150,0
20230626,183800,92031660,4150,4150,4150,4150,0
20230626,183700,92031660,4150,4150,4150,4150,0
20230626,183600,92031660,4150,4150,4150,4150,0
20230626,183500,92031660,4150,4150,4150,4150,0
20230626,183400,92031660,4150,4150,4150,4150,0
20230626,183300,92031660,4150,4150,4150,4150,0
20230626,183200,92031660,4150,4150,4150,4150,0
20230626,183100,92031660,4150,4150,4150,4150,0
20230626,183000,92031660,4150,4150,4150,4150,0
20230626,182900,92031660,4150,4150,4150,4150,0
20230626,182800,92031660,4150,4150,4150,4150,0
20230626,182700,92031660,4150,4150,4150,4150,0
20230626,182600,92031660,4150,4150,4150,4150,0
20230626,182500,92031660,4150,4150,4150,4150,0
20230626,182400,92031660,4150,4150,4150,4150,0
20230626,182300,92031660,4150,4150,4150,4150,0
20230626,182200,92031660,4150,4150,4150,4150,0
20230626,182100,92031660,4150,4150,4150,4150,0
20230626,182000,92031660,4150,4150,4150,4150,0
20230626,181900,92031660,4150,4150,4150,4150,0
20230626,181800,92031660,4150,4150,4150,4150,0
20230626,181700,92031660,4150,4150,4150,4150,0
20230626,181600,92031660,4150,4150,4150,4150,0
20230626,181500,92031660,4150,4150,4150,4150,0
20230626,181400,92031660,4150,4150,4150,4150,0
20230626,181300,92031660,4150,4150,4150,4150,0
20230626,181200,92031660,4150,4150,4150,4150,0
20230626,181100,92031660,4150,4150,4150,4150,322
20230626,181000,92031660,4150,4150,4150,4150,0
20230626,180900,92031660,4150,4150,4150,4150,0
20230626,180800,92031660,4150,4150,4150,4150,0
20230626,180700,92031660,4150,4150,4150,4150,0
20230626,180600,92031660,4150,4150,4150,4150,0
20230626,180500,92031660,4150,4150,4150,4150,0
20230626,180400,92031660,4150,4150,4150,4150,0
20230626,180300,92031660,4150,4150,4150,4150,0
20230626,180200,92031660,4150,4150,4150,4150,0
20230626,180100,92031660,4150,4150,4150,4150,0
20230626,180000,92031660,4150,4150,4150,4150,0
20230626,175900,92031660,4150,4150,4150,4150,0
20230626,175800,92031660,4150,4150,4150,4150,0
20230626,175700,92031660,4150,4150,4150,4150,0
20230626,175600,92031660,4150,4150,4150,4150,0
20230626,175500,92031660,4150,4150,4150,4150,0
20230626,175400,92031660,4150,4150,4150,4150,0
20230626,175300,92031660,4150,4150,4150,4150,0
20230626,175200,92031660,4150,4150,4150,4150,0
20230626,175100,92031660,4150,4150,4150,4150,0
20230626,175000,92031660,4150,4150,4150,4150,0
20230626,174900,92031660,4150,4150,4150,4150,0
20230626,174800,92031660,4150,4150,4150,4150,0
20230626,174700,92031660,4150,4150,4150,4150,0
20230626,174600,92031660,4150,4150,4150,4150,0
20230626,174500,92031660,4150,4150,4150,4150,0
20230626,174400,92031660,4150,4150,4150,4150,0
20230626,174300,92031660,4150,4150,4150,4150,0
20230626,174200,92031660,4150,4150,4150,4150,0
20230626,174100,92031660,4150,4150,4150,4150,322
20230626,174000,92031660,4150,4150,4150,4150,0
20230626,173900,92031660,4150,4150,4150,4150,0
20230626,173800,92031660,4150,4150,4150,4150,0
20230626,173700,92031660,4150,4150,4150,4150,0
20230626,173600,92031660,4150,4150,4150,4150,0
20230626,173500,92031660,4150,4150,4150,4150,0
20230626,173400,92031660,4150,4150,4150,4150,0
20230626,173300,92031660,4150,4150,4150,4150,0
20230626,173200,92031660,4150,4150,4150,4150,0
20230626,173100,92031660,4150,4150,4150,4150,0
20230626,173000,92031660,4150,4150,4150,4150,0
20230626,172900,92031660,4150,4150,4150,4150,0
20230626,172800,92031660,4150,4150,4150,4150,0
20230626,172700,92031660,4150,4150,4150,4150,0
20230626,172600,92031660,4150,4150,4150,4150,0
20230626,172500,92031660,4150,4150,4150,4150,0
20230626,172400,92031660,4150,4150,4150,4150,0
20230626,172300,92031660,4150,4150,4150,4150,0
20230626,172200,92031660,4150,4150,4150,4150,0
20230626,172100,92031660,4150,4150,4150,4150,0
20230626,172000,92031660,4150,4150,4150,4150,0
20230626,171900,92031660,4150,4150,4150,4150,0
20230626,171800,92031660,4150,4150,4150,4150,0
20230626,171700,92031660,4150,4150,4150,4150,0
20230626,171600,92031660,4150,4150,4150,4150,0
20230626,171500,92031660,4150,4150,4150,4150,0
20230626,171400,92031660,4150,4150,4150,4150,0
20230626,171300,92031660,4150,4150,4150,4150,0
20230626,171200,92031660,4150,4150,4150,4150,0
20230626,171100,92031660,4150,4150,4150,4150,322
20230626,171000,92031660,4150,4150,4150,4150,0
20230626,170900,92031660,4150,4150,4150,4150,0
20230626,170800,92031660,4150,4150,4150,4150,0
20230626,170700,92031660,4150,4150,4150,4150,0
20230626,170600,92031660,4150,4150,4150,4150,0
20230626,170500,92031660,4150,4150,4150,4150,0
20230626,170400,92031660,4150,4150,4150,4150,0
20230626,170300,92031660,4150,4150,4150,4150,0
20230626,170200,92031660,4150,4150,4150,4150,0
20230626,170100,92031660,4150,4150,4150,4150,0
20230626,170000,92031660,4150,4150,4150,4150,0
20230626,165900,92031660,4150,4150,4150,4150,0
20230626,165800,92031660,4150,4150,4150,4150,0
20230626,165700,92031660,4150,4150,4150,4150,0
20230626,165600,92031660,4150,4150,4150,4150,0
20230626,165500,92031660,4150,4150,4150,4150,0
20230626,165400,92031660,4150,4150,4150,4150,0
20230626,165300,92031660,4150,4150,4150,4150,0
20230626,165200,92031660,4150,4150,4150,4150,0
20230626,165100,92031660,4150,4150,4150,4150,0
20230626,165000,92031660,4150,4150,4150,4150,0
20230626,164900,92031660,4150,4150,4150,4150,0
20230626,164800,92031660,4150,4150,4150,4150,0
20230626,164700,92031660,4150,4150,4150,4150,0
20230626,164600,92031660,4150,4150,4150,4150,0
20230626,164500,92031660,4150,4150,4150,4150,0
20230626,164400,92031660,4150,4150,4150,4150,0
20230626,164300,92031660,4150,4150,4150,4150,0
20230626,164200,92031660,4150,4150,4150,4150,0
20230626,164100,92031660,4150,4150,4150,4150,322
20230626,164000,92031660,4150,4150,4150,4150,0
20230626,163900,92031660,4150,4150,4150,4150,0
20230626,163800,92031660,4150,4150,4150,4150,0
20230626,163700,92031660,4150,4150,4150,4150,0
20230626,163600,92031660,4150,4150,4150,4150,0
20230626,163500,92031660,4150,4150,4150,4150,0
20230626,163400,92031660,4150,4150,4150,4150,0
20230626,163300,92031660,4150,4150,4150,4150,0
20230626,163200,92031660,4150,4150,4150,4150,0
20230626,163100,92031660,4150,4150,4150,4150,0
20230626,163000,92031660,4150,4150,4150,4150,0
20230626,162900,92031660,4150,4150,4150,4150,0
20230626,162800,92031660,4150,4150,4150,4150,0
20230626,162700,92031660,4150,4150,4150,4150,0
20230626,162600,92031660,4150,4150,4150,4150,0
20230626,162500,92031660,4150,4150,4150,4150,0
20230626,162400,92031660,4150,4150,4150,4150,0
20230626,162300,92031660,4150,4150,4150,4150,0
20230626,162200,92031660,4150,4150,4150,4150,0
20230626,162100,92031660,4150,4150,4150,4150,0
20230626,162000,92031660,4150,4150,4150,4150,0
20230626,161900,92031660,4150,4150,4150,4150,0
20230626,161800,92031660,4150,4150,4150,4150,0
20230626,161700,92031660,4150,4150,4150,4150,0
20230626,161600,92031660,4150,4150,4150,4150,0
20230626,161500,92031660,4150,4150,4150,4150,0
20230626,161400,92031660,4150,4150,4150,4150,0
20230626,161300,92031660,4150,4150,4150,4150,0
20230626,161200,92031660,4150,4150,4150,4150,0
20230626,161100,92031660,4150,4150,4150,4150,322
20230626,161000,92031660,4150,4150,4150,4150,0
20230626,160900,92031660,4150,4150,4150,4150,0
20230626,160800,92031660,4150,4150,4150,4150,0
20230626,160700,92031660,4150,4150,4150,4150,0
20230626,160600,92031660,4150,4150,4150,4150,0
20230626,160500,92031660,4150,4150,4150,4150,0
20230626,160400,92031660,4150,4150,4150,4150,0
20230626,160300,92031660,4150,4150,4150,4150,0
20230626,160200,92031660,4150,4150,4150,4150,0
20230626,160100,92031660,4150,4150,4150,4150,0
20230626,160000,92031660,4150,4150,4150,4150,0
20230626,155900,92031660,4150,4150,4150,4150,0
20230626,155800,92031660,4150,4150,4150,4150,0
20230626,155700,92031660,4150,4150,4150,4150,0
20230626,155600,92031660,4150,4150,4150,4150,0
20230626,155500,92031660,4150,4150,4150,4150,0
20230626,155400,92031660,4150,4150,4150,4150,0
20230626,155300,92031660,4150,4150,4150,4150,0
20230626,155200,92031660,4150,4150,4150,4150,0
20230626,155100,92031660,4150,4150,4150,4150,0
20230626,155000,92031660,4150,4150,4150,4150,0
20230626,154900,92031660,4150,4150,4150,4150,0
20230626,154800,92031660,4150,4150,4150,4150,0
20230626,154700,92031660,4150,4150,4150,4150,0
20230626,154600,92031660,4150,4150,4150,4150,0
20230626,154500,92031660,4150,4150,4150,4150,0
20230626,154400,92031660,4150,4150,4150,4150,0
20230626,154300,92031660,4150,4150,4150,4150,0
20230626,154200,92031660,4150,4150,4150,4150,0
20230626,154100,92031660,4150,4150,4150,4150,322
20230626,154000,92031660,4150,4150,4150,4150,0
20230626,153900,92031660,4150,4150,4150,4150,0
20230626,153800,92031660,4150,4150,4150,4150,0
20230626,153700,92031660,4150,4150,4150,4150,0
20230626,153600,92031660,4150,4150,4150,4150,0
20230626,153500,92031660,4150,4150,4150,4150,0
20230626,153400,92031660,4150,4150,4150,4150,0
20230626,153300,92031660,4150,4150,4150,4150,0
20230626,153200,92031660,4150,4150,4150,4150,0
20230626,153100,92031660,4150,4150,4150,4150,0
20230626,153000,92031660,4150,4150,4150,4150,322
20230626,152900,90695360,4145,4145,4145,4145,0
20230626,152800,90695360,4145,4145,4145,4145,0
20230626,152700,90695360,4145,4145,4145,4145,0
20230626,152600,90695360,4145,4145,4145,4145,0
20230626,152500,90695360,4145,4145,4145,4145,0
20230626,152400,90695360,4145,4145,4145,4145,0
20230626,152300,90695360,4145,4145,4145,4145,0
20230626,152200,90695360,4145,4145,4145,4145,0
20230626,152100,90695360,4145,4145,4145,4145,0
20230626,152000,90695360,4145,4145,4145,4145,0
20230626,151900,90695360,4145,4145,4145,4145,60
20230626,151800,90446660,4145,4145,4145,4145,0
20230626,151700,90446660,4145,4145,4145,4145,9
20230626,151600,90409355,4145,4145,4145,4145,3
20230626,151500,90396920,4145,4145,4145,4145,1
20230626,151400,90392775,4145,4140,4145,4140,8
20230626,151300,90359650,4140,4140,4140,4140,55
20230626,151200,90131950,4145,4145,4145,4145,0
20230626,151100,90131950,4145,4145,4145,4145,0
20230626,151000,90131950,4145,4145,4145,4145,6
20230626,150900,90107080,4145,4145,4145,4145,0
20230626,150800,90107080,4145,4145,4145,4145,0
20230626,150700,90107080,4145,4145,4145,4145,0
20230626,150600,90107080,4145,4145,4145,4145,7
20230626,150500,90078065,4145,4145,4145,4145,0
20230626,150400,90078065,4145,4145,4145,4145,0
20230626,150300,90078065,4145,4145,4145,4145,505
20230626,150200,87984840,4145,4145,4145,4145,100
20230626,150100,87570340,4140,4140,4140,4140,0
20230626,150000,87570340,4140,4140,4140,4140,0
20230626,145900,87570340,4140,4140,4140,4140,43
20230626,145800,87392320,4140,4140,4140,4140,110
20230626,145700,86936920,4135,4135,4135,4135,0
20230626,145600,86936920,4135,4135,4135,4135,0
20230626,145500,86936920,4135,4135,4135,4135,0
20230626,145400,86936920,4135,4135,4135,4135,0
20230626,145300,86936920,4135,4135,4135,4135,0
20230626,145200,86936920,4135,4135,4135,4135,0
20230626,145100,86936920,4135,4135,4135,4135,0
20230626,145000,86936920,4135,4135,4135,4135,0
20230626,144900,86936920,4135,4135,4135,4135,0
20230626,144800,86936920,4135,4135,4135,4135,0
20230626,144700,86936920,4135,4135,4135,4135,0
20230626,144600,86936920,4135,4135,4135,4135,0
20230626,144500,86936920,4135,4135,4135,4135,0
20230626,144400,86936920,4135,4135,4135,4135,0
20230626,144300,86936920,4135,4135,4135,4135,0
20230626,144200,86936920,4135,4135,4135,4135,0
20230626,144100,86936920,4135,4135,4135,4135,0
20230626,144000,86936920,4135,4135,4135,4135,0
20230626,143900,86936920,4135,4135,4135,4135,300
20230626,143800,85696420,4135,4135,4135,4135,0
20230626,143700,85696420,4135,4135,4135,4135,0
20230626,143600,85696420,4135,4135,4135,4135,0
20230626,143500,85696420,4135,4135,4135,4135,0
20230626,143400,85696420,4135,4135,4135,4135,0
20230626,143300,85696420,4135,4135,4135,4135,0
20230626,143200,85696420,4135,4135,4135,4135,0
20230626,143100,85696420,4135,4135,4135,4135,0
20230626,143000,85696420,4135,4135,4135,4135,300
20230626,142900,84455920,4140,4140,4140,4140,0
20230626,142800,84455920,4140,4140,4140,4140,0
20230626,142700,84455920,4140,4140,4140,4140,38
20230626,142600,84298600,4140,4140,4140,4140,0
20230626,142500,84298600,4140,4140,4140,4140,0
20230626,142400,84298600,4140,4140,4140,4140,0
20230626,142300,84298600,4140,4140,4140,4140,24
20230626,142200,84199240,4140,4140,4140,4140,50
20230626,142100,83992240,4135,4135,4135,4135,0
20230626,142000,83992240,4135,4135,4135,4135,0
20230626,141900,83992240,4135,4135,4135,4135,0
20230626,141800,83992240,4135,4135,4135,4135,16
20230626,141700,83926080,4140,4140,4140,4140,0
20230626,141600,83926080,4140,4140,4140,4140,33
20230626,141500,83789460,4140,4140,4140,4140,0
20230626,141400,83789460,4140,4140,4140,4140,2
20230626,141300,83781180,4135,4135,4135,4135,0
20230626,141200,83781180,4135,4135,4135,4135,0
20230626,141100,83781180,4135,4135,4135,4135,0
20230626,141000,83781180,4135,4135,4135,4135,0
20230626,140900,83781180,4135,4140,4140,4135,217
20230626,140800,82883685,4140,4140,4140,4140,0
20230626,140700,82883685,4140,4140,4140,4140,0
20230626,140600,82883685,4140,4140,4140,4140,0
20230626,140500,82883685,4140,4140,4140,4140,31
20230626,140400,82755345,4140,4140,4140,4140,52
20230626,140300,82540065,4145,4145,4145,4145,0
20230626,140200,82540065,4145,4145,4145,4145,4
20230626,140100,82523485,4145,4145,4145,4145,0
20230626,140000,82523485,4145,4145,4145,4145,0
20230626,135900,82523485,4145,4140,4145,4140,127
20230626,135800,81997670,4145,4145,4145,4145,11
20230626,135700,81952075,4140,4140,4140,4140,0
20230626,135600,81952075,4140,4140,4140,4140,500
20230626,135500,79882075,4145,4145,4145,4145,0
20230626,135400,79882075,4145,4145,4145,4145,4
20230626,135300,79865495,4145,4145,4145,4145,0
20230626,135200,79865495,4145,4145,4145,4145,0
20230626,135100,79865495,4145,4145,4145,4145,7
20230626,135000,79836480,4145,4145,4145,4145,0
20230626,134900,79836480,4145,4150,4150,4145,2411
20230626,134800,69839285,4160,4160,4160,4160,500
20230626,134700,67759285,4165,4165,4165,4165,5
20230626,134600,67738460,4165,4165,4165,4165,9
20230626,134500,67700975,4165,4165,4165,4165,19
20230626,134400,67621840,4165,4165,4165,4165,0
20230626,134300,67621840,4165,4165,4165,4165,0
20230626,134200,67621840,4165,4165,4165,4165,0
20230626,134100,67621840,4165,4165,4165,4165,0
20230626,134000,67621840,4165,4165,4165,4165,0
20230626,133900,67621840,4165,4165,4165,4165,0
20230626,133800,67621840,4165,4165,4165,4165,0
20230626,133700,67621840,4165,4165,4165,4165,0
20230626,133600,67621840,4165,4165,4165,4165,0
20230626,133500,67621840,4165,4165,4165,4165,0
20230626,133400,67621840,4165,4165,4165,4165,0
20230626,133300,67621840,4165,4165,4165,4165,0
20230626,133200,67621840,4165,4165,4165,4165,0
20230626,133100,67621840,4165,4165,4165,4165,4
20230626,133000,67605180,4165,4165,4165,4165,0
20230626,132900,67605180,4165,4165,4165,4165,0
20230626,132800,67605180,4165,4165,4165,4165,14
20230626,132700,67546870,4165,4165,4165,4165,0
20230626,132600,67546870,4165,4165,4165,4165,0
20230626,132500,67546870,4165,4165,4165,4165,0
20230626,132400,67546870,4165,4165,4165,4165,0
20230626,132300,67546870,4165,4165,4165,4165,0
20230626,132200,67546870,4165,4165,4165,4165,0
20230626,132100,67546870,4165,4165,4165,4165,0
20230626,132000,67546870,4165,4150,4165,4150,1718
20230626,131900,60394330,4150,4150,4150,4150,7
20230626,131800,60365280,4150,4150,4150,4150,0
20230626,131700,60365280,4150,4150,4150,4150,0
20230626,131600,60365280,4150,4150,4150,4150,0
20230626,131500,60365280,4150,4150,4150,4150,2
20230626,131400,60356980,4150,4150,4150,4150,0
20230626,131300,60356980,4150,4150,4150,4150,28
20230626,131200,60240780,4150,4150,4150,4150,0
20230626,131100,60240780,4150,4150,4150,4150,4
20230626,131000,60224180,4150,4150,4150,4150,0
20230626,130900,60224180,4150,4150,4150,4150,0
20230626,130800,60224180,4150,4155,4155,4150,70
20230626,130700,59933660,4155,4155,4155,4155,0
20230626,130600,59933660,4155,4155,4155,4155,0
20230626,130500,59933660,4155,4155,4155,4155,0
20230626,130400,59933660,4155,4155,4155,4155,57
20230626,130300,59696825,4155,4155,4155,4155,0
20230626,130200,59696825,4155,4155,4155,4155,0
20230626,130100,59696825,4155,4155,4155,4155,0
20230626,130000,59696825,4155,4155,4155,4155,5
20230626,125900,59676050,4155,4155,4155,4155,0
20230626,125800,59676050,4155,4155,4155,4155,20
20230626,125700,59592950,4155,4155,4155,4155,2
20230626,125600,59584640,4155,4155,4155,4155,25
20230626,125500,59480765,4150,4150,4150,4150,1
20230626,125400,59476615,4150,4150,4150,4150,100
20230626,125300,59061615,4150,4150,4150,4150,0
20230626,125200,59061615,4150,4150,4150,4150,0
20230626,125100,59061615,4150,4150,4150,4150,0
20230626,125000,59061615,4150,4150,4150,4150,0
20230626,124900,59061615,4150,4150,4150,4150,0
20230626,124800,59061615,4150,4150,4150,4150,0
20230626,124700,59061615,4150,4150,4150,4150,0
20230626,124600,59061615,4150,4150,4150,4150,0
20230626,124500,59061615,4150,4150,4150,4150,0
20230626,124400,59061615,4150,4150,4150,4150,0
20230626,124300,59061615,4150,4150,4150,4150,0
20230626,124200,59061615,4150,4155,4155,4150,110
20230626,124100,58605065,4155,4155,4155,4155,0
20230626,124000,58605065,4155,4155,4155,4155,0
20230626,123900,58605065,4155,4155,4155,4155,50
20230626,123800,58397315,4155,4155,4155,4155,0
20230626,123700,58397315,4155,4155,4155,4155,1
20230626,123600,58393160,4155,4155,4155,4155,0
20230626,123500,58393160,4155,4155,4155,4155,4
20230626,123400,58376540,4155,4155,4155,4155,0
20230626,123300,58376540,4155,4155,4155,4155,15
20230626,123200,58314215,4155,4155,4155,4155,2
20230626,123100,58305905,4155,4155,4155,4155,2
20230626,123000,58297595,4155,4155,4155,4155,33
20230626,122900,58160480,4155,4155,4155,4155,5
20230626,122800,58139705,4155,4155,4155,4155,5
20230626,122700,58118930,4155,4155,4155,4155,0
20230626,122600,58118930,4155,4155,4155,4155,0
20230626,122500,58118930,4155,4155,4155,4155,0
20230626,122400,58118930,4155,4155,4155,4155,5
20230626,122300,58098155,4155,4155,4155,4155,0
20230626,122200,58098155,4155,4155,4155,4155,136
20230626,122100,57533075,4155,4155,4155,4155,2
20230626,122000,57524765,4155,4155,4155,4155,0
20230626,121900,57524765,4155,4155,4155,4155,0
20230626,121800,57524765,4155,4155,4155,4155,0
20230626,121700,57524765,4155,4155,4155,4155,6
20230626,121600,57499835,4155,4155,4155,4155,1
20230626,121500,57495680,4150,4150,4150,4150,0
20230626,121400,57495680,4150,4150,4150,4150,1
20230626,121300,57491530,4150,4150,4150,4150,0
20230626,121200,57491530,4150,4150,4150,4150,0
20230626,121100,57491530,4150,4150,4150,4150,0
20230626,121000,57491530,4150,4150,4150,4150,0
20230626,120900,57491530,4150,4150,4150,4150,24
20230626,120800,57391930,4150,4150,4150,4150,0
20230626,120700,57391930,4150,4150,4150,4150,0
20230626,120600,57391930,4150,4150,4150,4150,4
20230626,120500,57375330,4150,4150,4150,4150,0
20230626,120400,57375330,4150,4150,4150,4150,0
20230626,120300,57375330,4150,4150,4150,4150,3
20230626,120200,57362880,4150,4150,4150,4150,0
20230626,120100,57362880,4150,4150,4150,4150,0
20230626,120000,57362880,4150,4150,4150,4150,0
20230626,115900,57362880,4150,4150,4150,4150,6
20230626,115800,57337980,4150,4150,4150,4150,0
20230626,115700,57337980,4150,4150,4150,4150,0
20230626,115600,57337980,4150,4150,4150,4150,3
20230626,115500,57325530,4150,4150,4150,4150,2
20230626,115400,57317230,4145,4145,4145,4145,0
20230626,115300,57317230,4145,4145,4145,4145,0
20230626,115200,57317230,4145,4145,4145,4145,1
20230626,115100,57313085,4145,4145,4145,4145,0
20230626,115000,57313085,4145,4145,4145,4145,0
20230626,114900,57313085,4145,4145,4145,4145,0
20230626,114800,57313085,4145,4145,4145,4145,7
20230626,114700,57284070,4145,4145,4145,4145,0
20230626,114600,57284070,4145,4145,4145,4145,0
20230626,114500,57284070,4145,4145,4145,4145,2
20230626,114400,57275780,4145,4145,4145,4145,0
20230626,114300,57275780,4145,4145,4145,4145,0
20230626,114200,57275780,4145,4145,4145,4145,0
20230626,114100,57275780,4145,4145,4145,4145,6
20230626,114000,57250910,4145,4145,4145,4145,0
20230626,113900,57250910,4145,4145,4145,4145,0
20230626,113800,57250910,4145,4145,4145,4145,6
20230626,113700,57226040,4145,4145,4145,4145,29
20230626,113600,57105835,4145,4145,4145,4145,0
20230626,113500,57105835,4145,4145,4145,4145,0
20230626,113400,57105835,4145,4145,4145,4145,0
20230626,113300,57105835,4145,4145,4145,4145,0
20230626,113200,57105835,4145,4145,4145,4145,0
20230626,113100,57105835,4145,4145,4145,4145,0
20230626,113000,57105835,4145,4145,4145,4145,0
20230626,112900,57105835,4145,4145,4145,4145,0
20230626,112800,57105835,4145,4145,4145,4145,0
20230626,112700,57105835,4145,4145,4145,4145,0
20230626,112600,57105835,4145,4145,4145,4145,0
20230626,112500,57105835,4145,4145,4145,4145,0
20230626,112400,57105835,4145,4145,4145,4145,0
20230626,112300,57105835,4145,4145,4145,4145,5
20230626,112200,57085110,4150,4150,4150,4150,0
20230626,112100,57085110,4150,4150,4150,4150,0
20230626,112000,57085110,4150,4155,4155,4150,110
20230626,111900,56628100,4155,4155,4155,4155,0
20230626,111800,56628100,4155,4155,4155,4155,10
20230626,111700,56586550,4155,4155,4155,4155,20
20230626,111600,56503450,4155,4155,4155,4155,8
20230626,111500,56470210,4155,4155,4155,4155,0
20230626,111400,56470210,4155,4155,4155,4155,0
20230626,111300,56470210,4155,4155,4155,4155,30
20230626,111200,56345560,4155,4155,4155,4155,123
20230626,111100,55834495,4155,4155,4155,4155,0
20230626,111000,55834495,4155,4155,4155,4155,0
20230626,110900,55834495,4155,4155,4155,4155,6
20230626,110800,55809565,4155,4155,4155,4155,0
20230626,110700,55809565,4155,4155,4155,4155,0
20230626,110600,55809565,4155,4155,4155,4155,11
20230626,110500,55763860,4155,4155,4155,4155,4
20230626,110400,55747240,4155,4155,4155,4155,0
20230626,110300,55747240,4155,4155,4155,4155,0
20230626,110200,55747240,4155,4155,4155,4155,103
20230626,110100,55319275,4155,4155,4155,4155,0
20230626,110000,55319275,4155,4155,4155,4155,0
20230626,105900,55319275,4155,4140,4155,4140,802
20230626,105800,51992590,4140,4140,4140,4140,28
20230626,105700,51876670,4140,4140,4140,4140,44
20230626,105600,51694510,4135,4135,4135,4135,0
20230626,105500,51694510,4135,4135,4135,4135,1
20230626,105400,51690375,4140,4140,4140,4140,18
20230626,105300,51615855,4140,4140,4140,4140,0
20230626,105200,51615855,4140,4140,4140,4140,0
20230626,105100,51615855,4140,4140,4140,4140,74
20230626,105000,51309495,4140,4140,4140,4140,0
20230626,104900,51309495,4140,4140,4140,4140,20
20230626,104800,51226695,4140,4140,4140,4140,0
20230626,104700,51226695,4140,4140,4140,4140,32
20230626,104600,51094215,4140,4140,4140,4140,0
20230626,104500,51094215,4140,4140,4140,4140,0
20230626,104400,51094215,4140,4140,4140,4140,4
20230626,104300,51077655,4140,4140,4140,4140,60
20230626,104200,50829255,4140,4140,4140,4140,0
20230626,104100,50829255,4140,4140,4140,4140,0
20230626,104000,50829255,4140,4140,4140,4140,25
20230626,103900,50725755,4140,4140,4140,4140,0
20230626,103800,50725755,4140,4140,4140,4140,5
20230626,103700,50705055,4140,4140,4140,4140,0
20230626,103600,50705055,4140,4140,4140,4140,15
20230626,103500,50642955,4140,4140,4140,4140,0
20230626,103400,50642955,4140,4140,4140,4140,0
20230626,103300,50642955,4140,4140,4140,4140,4
20230626,103200,50626395,4110,4110,4110,4110,0
20230626,103100,50626395,4110,4110,4110,4110,0
20230626,103000,50626395,4110,4110,4110,4110,914
20230626,102900,46869855,4110,4110,4110,4110,0
20230626,102800,46869855,4110,4110,4110,4110,0
20230626,102700,46869855,4110,4110,4110,4110,0
20230626,102600,46869855,4110,4110,4110,4110,0
20230626,102500,46869855,4110,4110,4110,4110,0
20230626,102400,46869855,4110,4110,4110,4110,50
20230626,102300,46664355,4130,4130,4130,4130,50
20230626,102200,46457855,4130,4130,4130,4130,36
20230626,102100,46309175,4105,4105,4105,4105,0
20230626,102000,46309175,4105,4105,4105,4105,0
20230626,101900,46309175,4105,4105,4105,4105,0
20230626,101800,46309175,4105,4105,4105,4105,0
20230626,101700,46309175,4105,4105,4105,4105,0
20230626,101600,46309175,4105,4105,4105,4105,0
20230626,101500,46309175,4105,4105,4105,4105,0
20230626,101400,46309175,4105,4110,4110,4105,600
20230626,101300,43843995,4110,4110,4110,4110,0
20230626,101200,43843995,4110,4110,4110,4110,976
20230626,101100,39832635,4110,4120,4120,4110,400
20230626,101000,38187205,4130,4130,4130,4130,0
20230626,100900,38187205,4130,4130,4130,4130,0
20230626,100800,38187205,4130,4135,4135,4130,10
20230626,100700,38145880,4135,4135,4135,4135,9
20230626,100600,38108665,4135,4135,4135,4135,1100
20230626,100500,33560165,4130,4130,4130,4130,0
20230626,100400,33560165,4130,4130,4130,4130,26
20230626,100300,33452785,4130,4130,4130,4130,0
20230626,100200,33452785,4130,4130,4130,4130,23
20230626,100100,33357795,4130,4130,4130,4130,0
20230626,100000,33357795,4130,4130,4130,4130,1
20230626,095900,33353665,4130,4130,4130,4130,0
20230626,095800,33353665,4130,4135,4135,4130,43
20230626,095700,33176070,4130,4130,4130,4130,0
20230626,095600,33176070,4130,4130,4130,4130,0
20230626,095500,33176070,4130,4130,4130,4130,20
20230626,095400,33093470,4110,4110,4110,4110,0
20230626,095300,33093470,4110,4110,4110,4110,0
20230626,095200,33093470,4110,4110,4110,4110,0
20230626,095100,33093470,4110,4110,4110,4110,0
20230626,095000,33093470,4110,4110,4110,4110,1
20230626,094900,33089360,4110,4110,4110,4110,0
20230626,094800,33089360,4110,4110,4110,4110,0
20230626,094700,33089360,4110,4125,4125,4110,197
20230626,094600,32278385,4125,4125,4125,4125,0
20230626,094500,32278385,4125,4125,4125,4125,0
20230626,094400,32278385,4125,4125,4125,4125,37
20230626,094300,32125760,4125,4125,4125,4125,0
20230626,094200,32125760,4125,4125,4125,4125,10
20230626,094100,32084510,4125,4125,4125,4125,0
20230626,094000,32084510,4125,4115,4125,4115,2
20230626,093900,32076270,4110,4110,4110,4110,0
20230626,093800,32076270,4110,4110,4110,4110,0
20230626,093700,32076270,4110,4110,4110,4110,0
20230626,093600,32076270,4110,4110,4110,4110,0
20230626,093500,32076270,4110,4110,4110,4110,11
20230626,093400,32031060,4110,4110,4110,4110,487
20230626,093300,30029490,4110,4110,4110,4110,0
20230626,093200,30029490,4110,4110,4110,4110,4
20230626,093100,30013050,4110,4110,4110,4110,239
20230626,093000,29030760,4110,4110,4110,4110,2
20230626,092900,29022540,4110,4110,4110,4110,66
20230626,092800,28751280,4100,4100,4100,4100,0
20230626,092700,28751280,4100,4110,4110,4100,345
20230626,092600,27334780,4110,4105,4110,4100,605
20230626,092500,24852990,4110,4110,4110,4110,100
20230626,092400,24441990,4110,4110,4110,4110,26
20230626,092300,24335130,4110,4110,4110,4110,0
20230626,092200,24335130,4110,4110,4110,4110,0
20230626,092100,24335130,4110,4110,4110,4110,40
20230626,092000,24170730,4110,4110,4110,4110,101
20230626,091900,23755620,4110,4100,4110,4100,2
20230626,091800,23747410,4100,4100,4100,4100,0
20230626,091700,23747410,4100,4100,4100,4100,0
20230626,091600,23747410,4100,4100,4100,4100,1100
20230626,091500,19237410,4100,4100,4100,4100,300
20230626,091400,18007410,4100,4105,4105,4100,1000
20230626,091300,13907080,4105,4105,4105,4100,1185
20230626,091200,9046170,4110,4110,4110,4110,1
20230626,091100,9042060,4130,4110,4130,4100,109
20230626,091000,8593690,4110,4110,4110,4105,944
20230626,090900,4716225,4115,4115,4115,4115,1
20230626,090800,4712110,4120,4135,4135,4120,50
20230626,090700,4505850,4115,4125,4125,4115,514
20230626,090600,2390670,4125,4125,4125,4125,7
20230626,090500,2361795,4130,4135,4135,4130,3
20230626,090400,2349400,4130,4130,4130,4130,0
20230626,090300,2349400,4130,4135,4135,4130,22
20230626,090200,2258505,4135,4135,4135,4135,0
20230626,090100,2258505,4135,4145,4145,4135,168
20230626,090000,1563070,4150,4145,4150,4145,377