KissMeData/039310/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191400,167687095,2460,2460,2460,2460,4693
20230626,191300,167687095,2460,2460,2460,2460,0
20230626,191200,167687095,2460,2460,2460,2460,0
20230626,191100,167687095,2460,2460,2460,2460,0
20230626,191000,167687095,2460,2460,2460,2460,0
20230626,190900,167687095,2460,2460,2460,2460,0
20230626,190800,167687095,2460,2460,2460,2460,0
20230626,190700,167687095,2460,2460,2460,2460,0
20230626,190600,167687095,2460,2460,2460,2460,0
20230626,190500,167687095,2460,2460,2460,2460,0
20230626,190400,167687095,2460,2460,2460,2460,0
20230626,190300,167687095,2460,2460,2460,2460,0
20230626,190200,167687095,2460,2460,2460,2460,0
20230626,190100,167687095,2460,2460,2460,2460,0
20230626,190000,167687095,2460,2460,2460,2460,0
20230626,185900,167687095,2460,2460,2460,2460,0
20230626,185800,167687095,2460,2460,2460,2460,0
20230626,185700,167687095,2460,2460,2460,2460,0
20230626,185600,167687095,2460,2460,2460,2460,0
20230626,185500,167687095,2460,2460,2460,2460,0
20230626,185400,167687095,2460,2460,2460,2460,0
20230626,185300,167687095,2460,2460,2460,2460,0
20230626,185200,167687095,2460,2460,2460,2460,0
20230626,185100,167687095,2460,2460,2460,2460,0
20230626,185000,167687095,2460,2460,2460,2460,0
20230626,184900,167687095,2460,2460,2460,2460,0
20230626,184800,167687095,2460,2460,2460,2460,0
20230626,184700,167687095,2460,2460,2460,2460,0
20230626,184600,167687095,2460,2460,2460,2460,0
20230626,184500,167687095,2460,2460,2460,2460,0
20230626,184400,167687095,2460,2460,2460,2460,4693
20230626,184300,167687095,2460,2460,2460,2460,0
20230626,184200,167687095,2460,2460,2460,2460,0
20230626,184100,167687095,2460,2460,2460,2460,0
20230626,184000,167687095,2460,2460,2460,2460,0
20230626,183900,167687095,2460,2460,2460,2460,0
20230626,183800,167687095,2460,2460,2460,2460,0
20230626,183700,167687095,2460,2460,2460,2460,0
20230626,183600,167687095,2460,2460,2460,2460,0
20230626,183500,167687095,2460,2460,2460,2460,0
20230626,183400,167687095,2460,2460,2460,2460,0
20230626,183300,167687095,2460,2460,2460,2460,0
20230626,183200,167687095,2460,2460,2460,2460,0
20230626,183100,167687095,2460,2460,2460,2460,0
20230626,183000,167687095,2460,2460,2460,2460,0
20230626,182900,167687095,2460,2460,2460,2460,0
20230626,182800,167687095,2460,2460,2460,2460,0
20230626,182700,167687095,2460,2460,2460,2460,0
20230626,182600,167687095,2460,2460,2460,2460,0
20230626,182500,167687095,2460,2460,2460,2460,0
20230626,182400,167687095,2460,2460,2460,2460,0
20230626,182300,167687095,2460,2460,2460,2460,0
20230626,182200,167687095,2460,2460,2460,2460,0
20230626,182100,167687095,2460,2460,2460,2460,0
20230626,182000,167687095,2460,2460,2460,2460,0
20230626,181900,167687095,2460,2460,2460,2460,0
20230626,181800,167687095,2460,2460,2460,2460,0
20230626,181700,167687095,2460,2460,2460,2460,0
20230626,181600,167687095,2460,2460,2460,2460,0
20230626,181500,167687095,2460,2460,2460,2460,0
20230626,181400,167687095,2460,2460,2460,2460,4693
20230626,181300,167687095,2460,2460,2460,2460,0
20230626,181200,167687095,2460,2460,2460,2460,0
20230626,181100,167687095,2460,2460,2460,2460,0
20230626,181000,167687095,2460,2460,2460,2460,0
20230626,180900,167687095,2460,2460,2460,2460,0
20230626,180800,167687095,2460,2460,2460,2460,0
20230626,180700,167687095,2460,2460,2460,2460,0
20230626,180600,167687095,2460,2460,2460,2460,0
20230626,180500,167687095,2460,2460,2460,2460,0
20230626,180400,167687095,2460,2460,2460,2460,0
20230626,180300,167687095,2460,2460,2460,2460,0
20230626,180200,167687095,2460,2460,2460,2460,0
20230626,180100,167687095,2460,2460,2460,2460,0
20230626,180000,167687095,2460,2460,2460,2460,0
20230626,175900,167687095,2460,2460,2460,2460,0
20230626,175800,167687095,2460,2460,2460,2460,0
20230626,175700,167687095,2460,2460,2460,2460,0
20230626,175600,167687095,2460,2460,2460,2460,0
20230626,175500,167687095,2460,2460,2460,2460,0
20230626,175400,167687095,2460,2460,2460,2460,0
20230626,175300,167687095,2460,2460,2460,2460,0
20230626,175200,167687095,2460,2460,2460,2460,0
20230626,175100,167687095,2460,2460,2460,2460,0
20230626,175000,167687095,2460,2460,2460,2460,0
20230626,174900,167687095,2460,2460,2460,2460,0
20230626,174800,167687095,2460,2460,2460,2460,0
20230626,174700,167687095,2460,2460,2460,2460,0
20230626,174600,167687095,2460,2460,2460,2460,0
20230626,174500,167687095,2460,2460,2460,2460,0
20230626,174400,167687095,2460,2460,2460,2460,4693
20230626,174300,167687095,2460,2460,2460,2460,0
20230626,174200,167687095,2460,2460,2460,2460,0
20230626,174100,167687095,2460,2460,2460,2460,0
20230626,174000,167687095,2460,2460,2460,2460,0
20230626,173900,167687095,2460,2460,2460,2460,0
20230626,173800,167687095,2460,2460,2460,2460,0
20230626,173700,167687095,2460,2460,2460,2460,0
20230626,173600,167687095,2460,2460,2460,2460,0
20230626,173500,167687095,2460,2460,2460,2460,0
20230626,173400,167687095,2460,2460,2460,2460,0
20230626,173300,167687095,2460,2460,2460,2460,0
20230626,173200,167687095,2460,2460,2460,2460,0
20230626,173100,167687095,2460,2460,2460,2460,0
20230626,173000,167687095,2460,2460,2460,2460,0
20230626,172900,167687095,2460,2460,2460,2460,0
20230626,172800,167687095,2460,2460,2460,2460,0
20230626,172700,167687095,2460,2460,2460,2460,0
20230626,172600,167687095,2460,2460,2460,2460,0
20230626,172500,167687095,2460,2460,2460,2460,0
20230626,172400,167687095,2460,2460,2460,2460,0
20230626,172300,167687095,2460,2460,2460,2460,0
20230626,172200,167687095,2460,2460,2460,2460,0
20230626,172100,167687095,2460,2460,2460,2460,0
20230626,172000,167687095,2460,2460,2460,2460,0
20230626,171900,167687095,2460,2460,2460,2460,0
20230626,171800,167687095,2460,2460,2460,2460,0
20230626,171700,167687095,2460,2460,2460,2460,0
20230626,171600,167687095,2460,2460,2460,2460,0
20230626,171500,167687095,2460,2460,2460,2460,0
20230626,171400,167687095,2460,2460,2460,2460,4693
20230626,171300,167687095,2460,2460,2460,2460,0
20230626,171200,167687095,2460,2460,2460,2460,0
20230626,171100,167687095,2460,2460,2460,2460,0
20230626,171000,167687095,2460,2460,2460,2460,0
20230626,170900,167687095,2460,2460,2460,2460,0
20230626,170800,167687095,2460,2460,2460,2460,0
20230626,170700,167687095,2460,2460,2460,2460,0
20230626,170600,167687095,2460,2460,2460,2460,0
20230626,170500,167687095,2460,2460,2460,2460,0
20230626,170400,167687095,2460,2460,2460,2460,0
20230626,170300,167687095,2460,2460,2460,2460,0
20230626,170200,167687095,2460,2460,2460,2460,0
20230626,170100,167687095,2460,2460,2460,2460,0
20230626,170000,167687095,2460,2460,2460,2460,0
20230626,165900,167687095,2460,2460,2460,2460,0
20230626,165800,167687095,2460,2460,2460,2460,0
20230626,165700,167687095,2460,2460,2460,2460,0
20230626,165600,167687095,2460,2460,2460,2460,0
20230626,165500,167687095,2460,2460,2460,2460,0
20230626,165400,167687095,2460,2460,2460,2460,0
20230626,165300,167687095,2460,2460,2460,2460,0
20230626,165200,167687095,2460,2460,2460,2460,0
20230626,165100,167687095,2460,2460,2460,2460,0
20230626,165000,167687095,2460,2460,2460,2460,0
20230626,164900,167687095,2460,2460,2460,2460,0
20230626,164800,167687095,2460,2460,2460,2460,0
20230626,164700,167687095,2460,2460,2460,2460,0
20230626,164600,167687095,2460,2460,2460,2460,0
20230626,164500,167687095,2460,2460,2460,2460,0
20230626,164400,167687095,2460,2460,2460,2460,4693
20230626,164300,167687095,2460,2460,2460,2460,0
20230626,164200,167687095,2460,2460,2460,2460,0
20230626,164100,167687095,2460,2460,2460,2460,0
20230626,164000,167687095,2460,2460,2460,2460,0
20230626,163900,167687095,2460,2460,2460,2460,0
20230626,163800,167687095,2460,2460,2460,2460,0
20230626,163700,167687095,2460,2460,2460,2460,0
20230626,163600,167687095,2460,2460,2460,2460,0
20230626,163500,167687095,2460,2460,2460,2460,0
20230626,163400,167687095,2460,2460,2460,2460,0
20230626,163300,167687095,2460,2460,2460,2460,0
20230626,163200,167687095,2460,2460,2460,2460,0
20230626,163100,167687095,2460,2460,2460,2460,0
20230626,163000,167687095,2460,2460,2460,2460,0
20230626,162900,167687095,2460,2460,2460,2460,0
20230626,162800,167687095,2460,2460,2460,2460,0
20230626,162700,167687095,2460,2460,2460,2460,0
20230626,162600,167687095,2460,2460,2460,2460,0
20230626,162500,167687095,2460,2460,2460,2460,0
20230626,162400,167687095,2460,2460,2460,2460,0
20230626,162300,167687095,2460,2460,2460,2460,0
20230626,162200,167687095,2460,2460,2460,2460,0
20230626,162100,167687095,2460,2460,2460,2460,0
20230626,162000,167687095,2460,2460,2460,2460,0
20230626,161900,167687095,2460,2460,2460,2460,0
20230626,161800,167687095,2460,2460,2460,2460,0
20230626,161700,167687095,2460,2460,2460,2460,0
20230626,161600,167687095,2460,2460,2460,2460,0
20230626,161500,167687095,2460,2460,2460,2460,0
20230626,161400,167687095,2460,2460,2460,2460,4693
20230626,161300,167687095,2460,2460,2460,2460,0
20230626,161200,167687095,2460,2460,2460,2460,0
20230626,161100,167687095,2460,2460,2460,2460,0
20230626,161000,167687095,2460,2460,2460,2460,0
20230626,160900,167687095,2460,2460,2460,2460,0
20230626,160800,167687095,2460,2460,2460,2460,0
20230626,160700,167687095,2460,2460,2460,2460,0
20230626,160600,167687095,2460,2460,2460,2460,0
20230626,160500,167687095,2460,2460,2460,2460,0
20230626,160400,167687095,2460,2460,2460,2460,0
20230626,160300,167687095,2460,2460,2460,2460,0
20230626,160200,167687095,2460,2460,2460,2460,0
20230626,160100,167687095,2460,2460,2460,2460,0
20230626,160000,167687095,2460,2460,2460,2460,0
20230626,155900,167687095,2460,2460,2460,2460,0
20230626,155800,167687095,2460,2460,2460,2460,0
20230626,155700,167687095,2460,2460,2460,2460,0
20230626,155600,167687095,2460,2460,2460,2460,0
20230626,155500,167687095,2460,2460,2460,2460,0
20230626,155400,167687095,2460,2460,2460,2460,0
20230626,155300,167687095,2460,2460,2460,2460,0
20230626,155200,167687095,2460,2460,2460,2460,0
20230626,155100,167687095,2460,2460,2460,2460,0
20230626,155000,167687095,2460,2460,2460,2460,0
20230626,154900,167687095,2460,2460,2460,2460,0
20230626,154800,167687095,2460,2460,2460,2460,0
20230626,154700,167687095,2460,2460,2460,2460,0
20230626,154600,167687095,2460,2460,2460,2460,0
20230626,154500,167687095,2460,2460,2460,2460,0
20230626,154400,167687095,2460,2460,2460,2460,4693
20230626,154300,167687095,2460,2460,2460,2460,0
20230626,154200,167687095,2460,2460,2460,2460,0
20230626,154100,167687095,2460,2460,2460,2460,0
20230626,154000,167687095,2460,2460,2460,2460,0
20230626,153900,167687095,2460,2460,2460,2460,0
20230626,153800,167687095,2460,2460,2460,2460,0
20230626,153700,167687095,2460,2460,2460,2460,0
20230626,153600,167687095,2460,2460,2460,2460,0
20230626,153500,167687095,2460,2460,2460,2460,0
20230626,153400,167687095,2460,2460,2460,2460,0
20230626,153300,167687095,2460,2460,2460,2460,0
20230626,153200,167687095,2460,2460,2460,2460,0
20230626,153100,167687095,2460,2460,2460,2460,0
20230626,153000,167687095,2460,2460,2460,2460,4693
20230626,152900,156142315,2495,2495,2495,2495,0
20230626,152800,156142315,2495,2495,2495,2495,0
20230626,152700,156142315,2495,2495,2495,2495,0
20230626,152600,156142315,2495,2495,2495,2495,0
20230626,152500,156142315,2495,2495,2495,2495,0
20230626,152400,156142315,2495,2495,2495,2495,0
20230626,152300,156142315,2495,2495,2495,2495,0
20230626,152200,156142315,2495,2495,2495,2495,0
20230626,152100,156142315,2495,2495,2495,2495,0
20230626,152000,156142315,2495,2495,2495,2495,0
20230626,151900,156142315,2495,2485,2495,2485,1900
20230626,151800,151415920,2485,2485,2485,2485,0
20230626,151700,151415920,2485,2485,2485,2485,0
20230626,151600,151415920,2485,2470,2485,2470,41
20230626,151500,151314125,2490,2490,2490,2490,0
20230626,151400,151314125,2490,2490,2490,2490,0
20230626,151300,151314125,2490,2490,2490,2490,0
20230626,151200,151314125,2490,2490,2490,2490,0
20230626,151100,151314125,2490,2490,2490,2490,0
20230626,151000,151314125,2490,2490,2490,2490,0
20230626,150900,151314125,2490,2490,2490,2490,0
20230626,150800,151314125,2490,2490,2490,2490,0
20230626,150700,151314125,2490,2490,2490,2490,0
20230626,150600,151314125,2490,2490,2490,2490,0
20230626,150500,151314125,2490,2490,2490,2490,0
20230626,150400,151314125,2490,2490,2490,2490,0
20230626,150300,151314125,2490,2490,2490,2490,0
20230626,150200,151314125,2490,2490,2490,2490,0
20230626,150100,151314125,2490,2490,2490,2490,0
20230626,150000,151314125,2490,2490,2490,2490,0
20230626,145900,151314125,2490,2490,2490,2490,0
20230626,145800,151314125,2490,2490,2490,2490,0
20230626,145700,151314125,2490,2490,2490,2490,0
20230626,145600,151314125,2490,2490,2490,2490,1
20230626,145500,151311635,2470,2470,2470,2470,0
20230626,145400,151311635,2470,2470,2470,2470,1
20230626,145300,151309165,2490,2490,2490,2490,100
20230626,145200,151060165,2495,2495,2495,2495,0
20230626,145100,151060165,2495,2495,2495,2495,0
20230626,145000,151060165,2495,2475,2495,2475,1800
20230626,144900,146590990,2480,2480,2480,2480,0
20230626,144800,146590990,2480,2480,2480,2480,0
20230626,144700,146590990,2480,2480,2480,2480,0
20230626,144600,146590990,2480,2480,2480,2480,0
20230626,144500,146590990,2480,2480,2480,2480,0
20230626,144400,146590990,2480,2480,2480,2480,0
20230626,144300,146590990,2480,2475,2480,2475,195
20230626,144200,146108360,2475,2475,2475,2475,0
20230626,144100,146108360,2475,2475,2475,2475,0
20230626,144000,146108360,2475,2475,2475,2475,0
20230626,143900,146108360,2475,2475,2475,2475,0
20230626,143800,146108360,2475,2475,2475,2475,0
20230626,143700,146108360,2475,2475,2475,2475,0
20230626,143600,146108360,2475,2475,2475,2475,0
20230626,143500,146108360,2475,2475,2475,2475,0
20230626,143400,146108360,2475,2475,2475,2475,0
20230626,143300,146108360,2475,2475,2475,2475,0
20230626,143200,146108360,2475,2475,2475,2475,0
20230626,143100,146108360,2475,2475,2475,2475,0
20230626,143000,146108360,2475,2475,2475,2475,0
20230626,142900,146108360,2475,2475,2475,2475,0
20230626,142800,146108360,2475,2475,2475,2475,0
20230626,142700,146108360,2475,2475,2475,2475,0
20230626,142600,146108360,2475,2475,2475,2475,0
20230626,142500,146108360,2475,2475,2475,2475,1
20230626,142400,146105885,2470,2470,2470,2470,1141
20230626,142300,143287615,2470,2470,2470,2470,0
20230626,142200,143287615,2470,2470,2470,2470,0
20230626,142100,143287615,2470,2470,2470,2470,0
20230626,142000,143287615,2470,2470,2470,2470,369
20230626,141900,142376185,2470,2470,2470,2470,46
20230626,141800,142262565,2470,2470,2470,2470,46
20230626,141700,142148945,2470,2470,2470,2470,46
20230626,141600,142035325,2470,2470,2470,2470,46
20230626,141500,141921705,2470,2470,2470,2470,46
20230626,141400,141808085,2470,2470,2470,2470,46
20230626,141300,141694465,2470,2470,2470,2470,524
20230626,141200,140400185,2470,2470,2470,2470,46
20230626,141100,140286565,2470,2470,2470,2470,46
20230626,141000,140172945,2470,2470,2470,2470,46
20230626,140900,140059325,2470,2470,2470,2470,47
20230626,140800,139943235,2470,2470,2470,2470,47
20230626,140700,139827145,2470,2470,2470,2470,47
20230626,140600,139711055,2470,2470,2470,2470,47
20230626,140500,139594965,2470,2470,2470,2470,47
20230626,140400,139478875,2470,2470,2470,2470,47
20230626,140300,139362785,2470,2465,2470,2465,47
20230626,140200,139246705,2470,2465,2470,2465,57
20230626,140100,139105975,2465,2470,2470,2465,50
20230626,140000,138982490,2465,2465,2465,2465,10
20230626,135900,138957840,2465,2465,2465,2465,10
20230626,135800,138933190,2470,2470,2470,2470,269
20230626,135700,138268760,2475,2475,2475,2475,0
20230626,135600,138268760,2475,2475,2475,2475,0
20230626,135500,138268760,2475,2475,2475,2475,0
20230626,135400,138268760,2475,2475,2475,2475,0
20230626,135300,138268760,2475,2475,2475,2475,0
20230626,135200,138268760,2475,2475,2475,2475,0
20230626,135100,138268760,2475,2475,2475,2475,0
20230626,135000,138268760,2475,2475,2475,2475,0
20230626,134900,138268760,2475,2475,2475,2475,0
20230626,134800,138268760,2475,2475,2475,2475,0
20230626,134700,138268760,2475,2475,2475,2475,0
20230626,134600,138268760,2475,2475,2475,2475,0
20230626,134500,138268760,2475,2475,2475,2475,0
20230626,134400,138268760,2475,2475,2475,2475,0
20230626,134300,138268760,2475,2475,2475,2475,0
20230626,134200,138268760,2475,2475,2475,2475,0
20230626,134100,138268760,2475,2475,2475,2475,0
20230626,134000,138268760,2475,2470,2475,2470,52
20230626,133900,138140065,2475,2475,2475,2475,0
20230626,133800,138140065,2475,2475,2475,2475,0
20230626,133700,138140065,2475,2475,2475,2475,0
20230626,133600,138140065,2475,2475,2475,2475,0
20230626,133500,138140065,2475,2475,2475,2475,0
20230626,133400,138140065,2475,2475,2475,2475,0
20230626,133300,138140065,2475,2475,2475,2475,0
20230626,133200,138140065,2475,2475,2475,2475,0
20230626,133100,138140065,2475,2475,2475,2475,0
20230626,133000,138140065,2475,2475,2475,2475,0
20230626,132900,138140065,2475,2475,2475,2475,0
20230626,132800,138140065,2475,2475,2475,2475,0
20230626,132700,138140065,2475,2475,2475,2475,1
20230626,132600,138137590,2475,2475,2475,2475,0
20230626,132500,138137590,2475,2475,2475,2475,0
20230626,132400,138137590,2475,2475,2475,2475,0
20230626,132300,138137590,2475,2475,2475,2475,0
20230626,132200,138137590,2475,2475,2475,2475,0
20230626,132100,138137590,2475,2475,2475,2475,0
20230626,132000,138137590,2475,2475,2475,2475,0
20230626,131900,138137590,2475,2475,2475,2475,400
20230626,131800,137147590,2475,2475,2475,2475,0
20230626,131700,137147590,2475,2475,2475,2475,0
20230626,131600,137147590,2475,2475,2475,2475,0
20230626,131500,137147590,2475,2475,2475,2475,0
20230626,131400,137147590,2475,2475,2475,2475,0
20230626,131300,137147590,2475,2475,2475,2475,0
20230626,131200,137147590,2475,2475,2475,2475,0
20230626,131100,137147590,2475,2475,2475,2475,0
20230626,131000,137147590,2475,2475,2475,2475,0
20230626,130900,137147590,2475,2475,2475,2475,0
20230626,130800,137147590,2475,2475,2475,2475,0
20230626,130700,137147590,2475,2475,2475,2475,0
20230626,130600,137147590,2475,2475,2475,2475,0
20230626,130500,137147590,2475,2475,2475,2475,0
20230626,130400,137147590,2475,2475,2475,2475,0
20230626,130300,137147590,2475,2475,2475,2475,0
20230626,130200,137147590,2475,2475,2475,2475,555
20230626,130100,135773965,2470,2495,2495,2450,5825
20230626,130000,121432780,2475,2475,2475,2475,0
20230626,125900,121432780,2475,2475,2475,2475,10
20230626,125800,121408030,2495,2495,2495,2495,0
20230626,125700,121408030,2495,2495,2495,2495,0
20230626,125600,121408030,2495,2495,2495,2495,0
20230626,125500,121408030,2495,2495,2495,2495,0
20230626,125400,121408030,2495,2495,2495,2495,0
20230626,125300,121408030,2495,2495,2495,2495,0
20230626,125200,121408030,2495,2495,2495,2495,0
20230626,125100,121408030,2495,2490,2495,2490,2
20230626,125000,121403045,2495,2495,2495,2495,0
20230626,124900,121403045,2495,2495,2495,2495,41
20230626,124800,121300750,2495,2475,2495,2475,3
20230626,124700,121293300,2500,2500,2500,2500,0
20230626,124600,121293300,2500,2500,2500,2500,0
20230626,124500,121293300,2500,2500,2500,2500,0
20230626,124400,121293300,2500,2475,2500,2475,540
20230626,124300,119955990,2475,2475,2475,2475,0
20230626,124200,119955990,2475,2475,2475,2475,0
20230626,124100,119955990,2475,2475,2475,2475,0
20230626,124000,119955990,2475,2475,2475,2475,122
20230626,123900,119654040,2500,2500,2500,2500,0
20230626,123800,119654040,2500,2500,2500,2500,0
20230626,123700,119654040,2500,2500,2500,2500,0
20230626,123600,119654040,2500,2500,2500,2500,0
20230626,123500,119654040,2500,2500,2500,2500,0
20230626,123400,119654040,2500,2500,2500,2500,0
20230626,123300,119654040,2500,2500,2500,2500,0
20230626,123200,119654040,2500,2500,2500,2500,0
20230626,123100,119654040,2500,2500,2500,2500,0
20230626,123000,119654040,2500,2500,2500,2500,0
20230626,122900,119654040,2500,2500,2500,2500,0
20230626,122800,119654040,2500,2500,2500,2500,0
20230626,122700,119654040,2500,2500,2500,2500,0
20230626,122600,119654040,2500,2500,2500,2500,0
20230626,122500,119654040,2500,2500,2500,2500,0
20230626,122400,119654040,2500,2500,2500,2500,0
20230626,122300,119654040,2500,2500,2500,2500,0
20230626,122200,119654040,2500,2500,2500,2500,0
20230626,122100,119654040,2500,2495,2500,2495,1203
20230626,122000,116649755,2495,2495,2495,2495,0
20230626,121900,116649755,2495,2495,2495,2495,0
20230626,121800,116649755,2495,2495,2495,2495,0
20230626,121700,116649755,2495,2495,2495,2495,237
20230626,121600,116058440,2495,2495,2495,2495,0
20230626,121500,116058440,2495,2495,2495,2495,0
20230626,121400,116058440,2495,2495,2495,2495,1120
20230626,121300,113264040,2495,2495,2495,2495,0
20230626,121200,113264040,2495,2495,2495,2495,0
20230626,121100,113264040,2495,2495,2495,2495,0
20230626,121000,113264040,2495,2495,2495,2495,0
20230626,120900,113264040,2495,2495,2495,2495,0
20230626,120800,113264040,2495,2490,2495,2490,620
20230626,120700,111717145,2495,2495,2495,2495,0
20230626,120600,111717145,2495,2495,2495,2495,0
20230626,120500,111717145,2495,2495,2495,2495,0
20230626,120400,111717145,2495,2495,2495,2495,0
20230626,120300,111717145,2495,2495,2495,2495,0
20230626,120200,111717145,2495,2495,2495,2495,0
20230626,120100,111717145,2495,2495,2495,2495,0
20230626,120000,111717145,2495,2495,2495,2495,0
20230626,115900,111717145,2495,2495,2495,2495,0
20230626,115800,111717145,2495,2495,2495,2495,0
20230626,115700,111717145,2495,2490,2495,2490,56
20230626,115600,111577700,2480,2480,2480,2480,1
20230626,115500,111575220,2490,2490,2490,2490,0
20230626,115400,111575220,2490,2490,2490,2490,1
20230626,115300,111572730,2510,2510,2510,2510,0
20230626,115200,111572730,2510,2510,2510,2510,0
20230626,115100,111572730,2510,2510,2510,2510,0
20230626,115000,111572730,2510,2495,2510,2495,301
20230626,114900,110819965,2500,2490,2500,2490,4500
20230626,114800,99579095,2500,2500,2500,2500,0
20230626,114700,99579095,2500,2500,2500,2500,0
20230626,114600,99579095,2500,2500,2500,2500,0
20230626,114500,99579095,2500,2465,2500,2465,1256
20230626,114400,96465845,2465,2465,2465,2465,0
20230626,114300,96465845,2465,2465,2465,2465,0
20230626,114200,96465845,2465,2450,2465,2450,1525
20230626,114100,92714145,2450,2450,2450,2450,0
20230626,114000,92714145,2450,2450,2450,2450,530
20230626,113900,91415645,2450,2450,2450,2450,0
20230626,113800,91415645,2450,2450,2450,2450,0
20230626,113700,91415645,2450,2450,2450,2450,0
20230626,113600,91415645,2450,2450,2450,2450,0
20230626,113500,91415645,2450,2450,2450,2450,0
20230626,113400,91415645,2450,2450,2450,2450,0
20230626,113300,91415645,2450,2450,2450,2450,0
20230626,113200,91415645,2450,2450,2450,2450,0
20230626,113100,91415645,2450,2450,2450,2450,21
20230626,113000,91364195,2450,2450,2450,2450,30
20230626,112900,91290695,2440,2440,2440,2440,1
20230626,112800,91288255,2450,2450,2450,2450,0
20230626,112700,91288255,2450,2450,2450,2450,24
20230626,112600,91229455,2450,2450,2450,2450,12
20230626,112500,91200055,2465,2465,2465,2465,0
20230626,112400,91200055,2465,2465,2465,2465,0
20230626,112300,91200055,2465,2465,2465,2465,4
20230626,112200,91190195,2470,2470,2470,2470,0
20230626,112100,91190195,2470,2470,2470,2470,0
20230626,112000,91190195,2470,2470,2470,2470,0
20230626,111900,91190195,2470,2470,2470,2470,0
20230626,111800,91190195,2470,2470,2470,2470,0
20230626,111700,91190195,2470,2470,2470,2470,0
20230626,111600,91190195,2470,2470,2470,2470,0
20230626,111500,91190195,2470,2470,2470,2470,0
20230626,111400,91190195,2470,2470,2470,2470,0
20230626,111300,91190195,2470,2470,2470,2470,0
20230626,111200,91190195,2470,2470,2470,2470,0
20230626,111100,91190195,2470,2470,2470,2470,0
20230626,111000,91190195,2470,2440,2470,2440,5483
20230626,110900,77728965,2440,2440,2440,2440,122
20230626,110800,77431285,2440,2440,2440,2440,0
20230626,110700,77431285,2440,2440,2440,2440,0
20230626,110600,77431285,2440,2440,2440,2440,0
20230626,110500,77431285,2440,2440,2440,2440,41
20230626,110400,77331245,2450,2450,2450,2450,0
20230626,110300,77331245,2450,2450,2450,2450,13
20230626,110200,77299395,2450,2450,2450,2450,70
20230626,110100,77127895,2450,2450,2450,2450,0
20230626,110000,77127895,2450,2450,2450,2450,0
20230626,105900,77127895,2450,2450,2450,2450,0
20230626,105800,77127895,2450,2450,2450,2450,0
20230626,105700,77127895,2450,2450,2450,2450,0
20230626,105600,77127895,2450,2450,2450,2450,20
20230626,105500,77078895,2450,2450,2450,2450,100
20230626,105400,76833895,2450,2450,2450,2450,0
20230626,105300,76833895,2450,2450,2450,2450,0
20230626,105200,76833895,2450,2450,2450,2450,100
20230626,105100,76588895,2450,2450,2450,2450,0
20230626,105000,76588895,2450,2450,2450,2450,0
20230626,104900,76588895,2450,2450,2450,2450,5
20230626,104800,76576645,2450,2450,2450,2450,6
20230626,104700,76561945,2425,2425,2425,2425,0
20230626,104600,76561945,2425,2425,2425,2425,0
20230626,104500,76561945,2425,2455,2455,2425,3001
20230626,104400,69274455,2455,2455,2455,2455,0
20230626,104300,69274455,2455,2455,2455,2455,0
20230626,104200,69274455,2455,2455,2455,2455,0
20230626,104100,69274455,2455,2455,2455,2455,0
20230626,104000,69274455,2455,2455,2455,2455,0
20230626,103900,69274455,2455,2455,2455,2455,0
20230626,103800,69274455,2455,2455,2455,2455,0
20230626,103700,69274455,2455,2455,2455,2455,0
20230626,103600,69274455,2455,2455,2455,2455,0
20230626,103500,69274455,2455,2455,2455,2455,0
20230626,103400,69274455,2455,2455,2455,2455,0
20230626,103300,69274455,2455,2455,2455,2455,200
20230626,103200,68783455,2455,2455,2455,2455,0
20230626,103100,68783455,2455,2435,2455,2435,901
20230626,103000,66575035,2450,2450,2450,2450,0
20230626,102900,66575035,2450,2450,2450,2450,0
20230626,102800,66575035,2450,2450,2450,2450,1
20230626,102700,66572585,2435,2435,2435,2435,469
20230626,102600,65430570,2435,2435,2435,2435,10
20230626,102500,65406220,2435,2435,2435,2435,0
20230626,102400,65406220,2435,2435,2435,2435,0
20230626,102300,65406220,2435,2435,2435,2435,3203
20230626,102200,57606915,2430,2440,2440,2430,2301
20230626,102100,52007460,2435,2435,2435,2435,100
20230626,102000,51763960,2430,2445,2445,2430,5000
20230626,101900,39595140,2460,2460,2460,2460,0
20230626,101800,39595140,2460,2460,2460,2460,0
20230626,101700,39595140,2460,2460,2460,2460,0
20230626,101600,39595140,2460,2460,2460,2460,0
20230626,101500,39595140,2460,2460,2460,2460,400
20230626,101400,38611140,2460,2460,2460,2460,0
20230626,101300,38611140,2460,2460,2460,2460,0
20230626,101200,38611140,2460,2460,2460,2460,0
20230626,101100,38611140,2460,2460,2460,2460,0
20230626,101000,38611140,2460,2460,2460,2460,200
20230626,100900,38119140,2430,2450,2450,2430,2963
20230626,100800,30904330,2470,2470,2470,2470,0
20230626,100700,30904330,2470,2470,2470,2470,0
20230626,100600,30904330,2470,2470,2470,2470,0
20230626,100500,30904330,2470,2470,2470,2470,0
20230626,100400,30904330,2470,2470,2470,2470,551
20230626,100300,29543360,2470,2470,2470,2470,849
20230626,100200,27446330,2470,2470,2470,2470,0
20230626,100100,27446330,2470,2470,2470,2470,0
20230626,100000,27446330,2470,2470,2470,2470,0
20230626,095900,27446330,2470,2470,2470,2470,0
20230626,095800,27446330,2470,2470,2470,2470,0
20230626,095700,27446330,2470,2470,2470,2470,0
20230626,095600,27446330,2470,2470,2470,2470,1
20230626,095500,27443860,2470,2455,2470,2430,5434
20230626,095400,14138745,2470,2470,2470,2470,0
20230626,095300,14138745,2470,2470,2470,2470,0
20230626,095200,14138745,2470,2470,2470,2470,0
20230626,095100,14138745,2470,2470,2470,2470,1
20230626,095000,14136275,2460,2460,2460,2460,159
20230626,094900,13745135,2460,2460,2460,2460,742
20230626,094800,11919815,2460,2460,2460,2460,0
20230626,094700,11919815,2460,2460,2460,2460,0
20230626,094600,11919815,2460,2460,2460,2460,0
20230626,094500,11919815,2460,2465,2465,2460,360
20230626,094400,11034180,2465,2465,2465,2465,0
20230626,094300,11034180,2465,2465,2465,2465,100
20230626,094200,10787680,2465,2465,2465,2465,0
20230626,094100,10787680,2465,2465,2465,2465,0
20230626,094000,10787680,2465,2465,2465,2465,40
20230626,093900,10689080,2465,2465,2465,2465,1500
20230626,093800,6991580,2465,2465,2465,2465,0
20230626,093700,6991580,2465,2465,2465,2465,0
20230626,093600,6991580,2465,2465,2465,2465,0
20230626,093500,6991580,2465,2465,2465,2465,1
20230626,093400,6989115,2495,2495,2495,2495,0
20230626,093300,6989115,2495,2495,2495,2495,1
20230626,093200,6986620,2495,2495,2495,2495,3
20230626,093100,6979135,2475,2475,2475,2475,4
20230626,093000,6969235,2475,2475,2475,2475,0
20230626,092900,6969235,2475,2475,2475,2475,0
20230626,092800,6969235,2475,2475,2475,2475,0
20230626,092700,6969235,2475,2475,2475,2475,0
20230626,092600,6969235,2475,2475,2475,2475,103
20230626,092500,6714310,2475,2475,2475,2475,0
20230626,092400,6714310,2475,2475,2475,2475,0
20230626,092300,6714310,2475,2475,2475,2475,0
20230626,092200,6714310,2475,2475,2475,2475,100
20230626,092100,6466810,2475,2475,2475,2475,3
20230626,092000,6459385,2465,2465,2465,2465,0
20230626,091900,6459385,2465,2465,2465,2465,0
20230626,091800,6459385,2465,2465,2465,2465,0
20230626,091700,6459385,2465,2465,2465,2465,0
20230626,091600,6459385,2465,2465,2465,2465,0
20230626,091500,6459385,2465,2465,2465,2465,0
20230626,091400,6459385,2465,2465,2465,2465,0
20230626,091300,6459385,2465,2465,2465,2465,0
20230626,091200,6459385,2465,2475,2475,2465,6
20230626,091100,6444565,2470,2475,2475,2470,3
20230626,091000,6437150,2470,2470,2470,2470,0
20230626,090900,6437150,2470,2460,2470,2460,224
20230626,090800,5886010,2465,2465,2465,2465,244
20230626,090700,5284550,2465,2480,2480,2465,187
20230626,090600,4823400,2470,2470,2470,2470,0
20230626,090500,4823400,2470,2470,2470,2470,1251
20230626,090400,1733430,2470,2470,2470,2470,0
20230626,090300,1733430,2470,2470,2470,2470,20
20230626,090200,1684030,2480,2480,2480,2480,0
20230626,090100,1684030,2480,2485,2485,2480,521
20230626,090000,389985,2490,2500,2500,2490,156