KissMeData/060310/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,192700,1650681775,2895,2895,2895,2895,22863
20230626,192600,1650681775,2895,2895,2895,2895,0
20230626,192500,1650681775,2895,2895,2895,2895,0
20230626,192400,1650681775,2895,2895,2895,2895,0
20230626,192300,1650681775,2895,2895,2895,2895,0
20230626,192200,1650681775,2895,2895,2895,2895,0
20230626,192100,1650681775,2895,2895,2895,2895,0
20230626,192000,1650681775,2895,2895,2895,2895,0
20230626,191900,1650681775,2895,2895,2895,2895,0
20230626,191800,1650681775,2895,2895,2895,2895,0
20230626,191700,1650681775,2895,2895,2895,2895,0
20230626,191600,1650681775,2895,2895,2895,2895,0
20230626,191500,1650681775,2895,2895,2895,2895,0
20230626,191400,1650681775,2895,2895,2895,2895,0
20230626,191300,1650681775,2895,2895,2895,2895,0
20230626,191200,1650681775,2895,2895,2895,2895,0
20230626,191100,1650681775,2895,2895,2895,2895,0
20230626,191000,1650681775,2895,2895,2895,2895,0
20230626,190900,1650681775,2895,2895,2895,2895,0
20230626,190800,1650681775,2895,2895,2895,2895,0
20230626,190700,1650681775,2895,2895,2895,2895,0
20230626,190600,1650681775,2895,2895,2895,2895,0
20230626,190500,1650681775,2895,2895,2895,2895,0
20230626,190400,1650681775,2895,2895,2895,2895,0
20230626,190300,1650681775,2895,2895,2895,2895,0
20230626,190200,1650681775,2895,2895,2895,2895,0
20230626,190100,1650681775,2895,2895,2895,2895,0
20230626,190000,1650681775,2895,2895,2895,2895,0
20230626,185900,1650681775,2895,2895,2895,2895,0
20230626,185800,1650681775,2895,2895,2895,2895,0
20230626,185700,1650681775,2895,2895,2895,2895,22863
20230626,185600,1650681775,2895,2895,2895,2895,0
20230626,185500,1650681775,2895,2895,2895,2895,0
20230626,185400,1650681775,2895,2895,2895,2895,0
20230626,185300,1650681775,2895,2895,2895,2895,0
20230626,185200,1650681775,2895,2895,2895,2895,0
20230626,185100,1650681775,2895,2895,2895,2895,0
20230626,185000,1650681775,2895,2895,2895,2895,0
20230626,184900,1650681775,2895,2895,2895,2895,0
20230626,184800,1650681775,2895,2895,2895,2895,0
20230626,184700,1650681775,2895,2895,2895,2895,0
20230626,184600,1650681775,2895,2895,2895,2895,0
20230626,184500,1650681775,2895,2895,2895,2895,0
20230626,184400,1650681775,2895,2895,2895,2895,0
20230626,184300,1650681775,2895,2895,2895,2895,0
20230626,184200,1650681775,2895,2895,2895,2895,0
20230626,184100,1650681775,2895,2895,2895,2895,0
20230626,184000,1650681775,2895,2895,2895,2895,0
20230626,183900,1650681775,2895,2895,2895,2895,0
20230626,183800,1650681775,2895,2895,2895,2895,0
20230626,183700,1650681775,2895,2895,2895,2895,0
20230626,183600,1650681775,2895,2895,2895,2895,0
20230626,183500,1650681775,2895,2895,2895,2895,0
20230626,183400,1650681775,2895,2895,2895,2895,0
20230626,183300,1650681775,2895,2895,2895,2895,0
20230626,183200,1650681775,2895,2895,2895,2895,0
20230626,183100,1650681775,2895,2895,2895,2895,0
20230626,183000,1650681775,2895,2895,2895,2895,0
20230626,182900,1650681775,2895,2895,2895,2895,0
20230626,182800,1650681775,2895,2895,2895,2895,0
20230626,182700,1650681775,2895,2895,2895,2895,22863
20230626,182600,1650681775,2895,2895,2895,2895,0
20230626,182500,1650681775,2895,2895,2895,2895,0
20230626,182400,1650681775,2895,2895,2895,2895,0
20230626,182300,1650681775,2895,2895,2895,2895,0
20230626,182200,1650681775,2895,2895,2895,2895,0
20230626,182100,1650681775,2895,2895,2895,2895,0
20230626,182000,1650681775,2895,2895,2895,2895,0
20230626,181900,1650681775,2895,2895,2895,2895,0
20230626,181800,1650681775,2895,2895,2895,2895,0
20230626,181700,1650681775,2895,2895,2895,2895,0
20230626,181600,1650681775,2895,2895,2895,2895,0
20230626,181500,1650681775,2895,2895,2895,2895,0
20230626,181400,1650681775,2895,2895,2895,2895,0
20230626,181300,1650681775,2895,2895,2895,2895,0
20230626,181200,1650681775,2895,2895,2895,2895,0
20230626,181100,1650681775,2895,2895,2895,2895,0
20230626,181000,1650681775,2895,2895,2895,2895,0
20230626,180900,1650681775,2895,2895,2895,2895,0
20230626,180800,1650681775,2895,2895,2895,2895,0
20230626,180700,1650681775,2895,2895,2895,2895,0
20230626,180600,1650681775,2895,2895,2895,2895,0
20230626,180500,1650681775,2895,2895,2895,2895,0
20230626,180400,1650681775,2895,2895,2895,2895,0
20230626,180300,1650681775,2895,2895,2895,2895,0
20230626,180200,1650681775,2895,2895,2895,2895,0
20230626,180100,1650681775,2895,2895,2895,2895,0
20230626,180000,1650681775,2895,2895,2895,2895,0
20230626,175900,1650681775,2895,2895,2895,2895,0
20230626,175800,1650681775,2895,2895,2895,2895,0
20230626,175700,1650681775,2895,2895,2895,2895,22863
20230626,175600,1650681775,2895,2895,2895,2895,0
20230626,175500,1650681775,2895,2895,2895,2895,0
20230626,175400,1650681775,2895,2895,2895,2895,0
20230626,175300,1650681775,2895,2895,2895,2895,0
20230626,175200,1650681775,2895,2895,2895,2895,0
20230626,175100,1650681775,2895,2895,2895,2895,0
20230626,175000,1650681775,2895,2895,2895,2895,0
20230626,174900,1650681775,2895,2895,2895,2895,0
20230626,174800,1650681775,2895,2895,2895,2895,0
20230626,174700,1650681775,2895,2895,2895,2895,0
20230626,174600,1650681775,2895,2895,2895,2895,0
20230626,174500,1650681775,2895,2895,2895,2895,0
20230626,174400,1650681775,2895,2895,2895,2895,0
20230626,174300,1650681775,2895,2895,2895,2895,0
20230626,174200,1650681775,2895,2895,2895,2895,0
20230626,174100,1650681775,2895,2895,2895,2895,0
20230626,174000,1650681775,2895,2895,2895,2895,0
20230626,173900,1650681775,2895,2895,2895,2895,0
20230626,173800,1650681775,2895,2895,2895,2895,0
20230626,173700,1650681775,2895,2895,2895,2895,0
20230626,173600,1650681775,2895,2895,2895,2895,0
20230626,173500,1650681775,2895,2895,2895,2895,0
20230626,173400,1650681775,2895,2895,2895,2895,0
20230626,173300,1650681775,2895,2895,2895,2895,0
20230626,173200,1650681775,2895,2895,2895,2895,0
20230626,173100,1650681775,2895,2895,2895,2895,0
20230626,173000,1650681775,2895,2895,2895,2895,0
20230626,172900,1650681775,2895,2895,2895,2895,0
20230626,172800,1650681775,2895,2895,2895,2895,0
20230626,172700,1650681775,2895,2895,2895,2895,22863
20230626,172600,1650681775,2895,2895,2895,2895,0
20230626,172500,1650681775,2895,2895,2895,2895,0
20230626,172400,1650681775,2895,2895,2895,2895,0
20230626,172300,1650681775,2895,2895,2895,2895,0
20230626,172200,1650681775,2895,2895,2895,2895,0
20230626,172100,1650681775,2895,2895,2895,2895,0
20230626,172000,1650681775,2895,2895,2895,2895,0
20230626,171900,1650681775,2895,2895,2895,2895,0
20230626,171800,1650681775,2895,2895,2895,2895,0
20230626,171700,1650681775,2895,2895,2895,2895,0
20230626,171600,1650681775,2895,2895,2895,2895,0
20230626,171500,1650681775,2895,2895,2895,2895,0
20230626,171400,1650681775,2895,2895,2895,2895,0
20230626,171300,1650681775,2895,2895,2895,2895,0
20230626,171200,1650681775,2895,2895,2895,2895,0
20230626,171100,1650681775,2895,2895,2895,2895,0
20230626,171000,1650681775,2895,2895,2895,2895,0
20230626,170900,1650681775,2895,2895,2895,2895,0
20230626,170800,1650681775,2895,2895,2895,2895,0
20230626,170700,1650681775,2895,2895,2895,2895,0
20230626,170600,1650681775,2895,2895,2895,2895,0
20230626,170500,1650681775,2895,2895,2895,2895,0
20230626,170400,1650681775,2895,2895,2895,2895,0
20230626,170300,1650681775,2895,2895,2895,2895,0
20230626,170200,1650681775,2895,2895,2895,2895,0
20230626,170100,1650681775,2895,2895,2895,2895,0
20230626,170000,1650681775,2895,2895,2895,2895,0
20230626,165900,1650681775,2895,2895,2895,2895,0
20230626,165800,1650681775,2895,2895,2895,2895,0
20230626,165700,1650681775,2895,2895,2895,2895,22863
20230626,165600,1650681775,2895,2895,2895,2895,0
20230626,165500,1650681775,2895,2895,2895,2895,0
20230626,165400,1650681775,2895,2895,2895,2895,0
20230626,165300,1650681775,2895,2895,2895,2895,0
20230626,165200,1650681775,2895,2895,2895,2895,0
20230626,165100,1650681775,2895,2895,2895,2895,0
20230626,165000,1650681775,2895,2895,2895,2895,0
20230626,164900,1650681775,2895,2895,2895,2895,0
20230626,164800,1650681775,2895,2895,2895,2895,0
20230626,164700,1650681775,2895,2895,2895,2895,0
20230626,164600,1650681775,2895,2895,2895,2895,0
20230626,164500,1650681775,2895,2895,2895,2895,0
20230626,164400,1650681775,2895,2895,2895,2895,0
20230626,164300,1650681775,2895,2895,2895,2895,0
20230626,164200,1650681775,2895,2895,2895,2895,0
20230626,164100,1650681775,2895,2895,2895,2895,0
20230626,164000,1650681775,2895,2895,2895,2895,0
20230626,163900,1650681775,2895,2895,2895,2895,0
20230626,163800,1650681775,2895,2895,2895,2895,0
20230626,163700,1650681775,2895,2895,2895,2895,0
20230626,163600,1650681775,2895,2895,2895,2895,0
20230626,163500,1650681775,2895,2895,2895,2895,0
20230626,163400,1650681775,2895,2895,2895,2895,0
20230626,163300,1650681775,2895,2895,2895,2895,0
20230626,163200,1650681775,2895,2895,2895,2895,0
20230626,163100,1650681775,2895,2895,2895,2895,0
20230626,163000,1650681775,2895,2895,2895,2895,0
20230626,162900,1650681775,2895,2895,2895,2895,0
20230626,162800,1650681775,2895,2895,2895,2895,0
20230626,162700,1650681775,2895,2895,2895,2895,22863
20230626,162600,1650681775,2895,2895,2895,2895,0
20230626,162500,1650681775,2895,2895,2895,2895,0
20230626,162400,1650681775,2895,2895,2895,2895,0
20230626,162300,1650681775,2895,2895,2895,2895,0
20230626,162200,1650681775,2895,2895,2895,2895,0
20230626,162100,1650681775,2895,2895,2895,2895,0
20230626,162000,1650681775,2895,2895,2895,2895,0
20230626,161900,1650681775,2895,2895,2895,2895,0
20230626,161800,1650681775,2895,2895,2895,2895,0
20230626,161700,1650681775,2895,2895,2895,2895,0
20230626,161600,1650681775,2895,2895,2895,2895,0
20230626,161500,1650681775,2895,2895,2895,2895,0
20230626,161400,1650681775,2895,2895,2895,2895,0
20230626,161300,1650681775,2895,2895,2895,2895,0
20230626,161200,1650681775,2895,2895,2895,2895,0
20230626,161100,1650681775,2895,2895,2895,2895,0
20230626,161000,1650681775,2895,2895,2895,2895,0
20230626,160900,1650681775,2895,2895,2895,2895,0
20230626,160800,1650681775,2895,2895,2895,2895,0
20230626,160700,1650681775,2895,2895,2895,2895,0
20230626,160600,1650681775,2895,2895,2895,2895,0
20230626,160500,1650681775,2895,2895,2895,2895,0
20230626,160400,1650681775,2895,2895,2895,2895,0
20230626,160300,1650681775,2895,2895,2895,2895,0
20230626,160200,1650681775,2895,2895,2895,2895,0
20230626,160100,1650681775,2895,2895,2895,2895,0
20230626,160000,1650681775,2895,2895,2895,2895,0
20230626,155900,1650681775,2895,2895,2895,2895,0
20230626,155800,1650681775,2895,2895,2895,2895,0
20230626,155700,1650681775,2895,2895,2895,2895,22863
20230626,155600,1650681775,2895,2895,2895,2895,0
20230626,155500,1650681775,2895,2895,2895,2895,0
20230626,155400,1650681775,2895,2895,2895,2895,0
20230626,155300,1650681775,2895,2895,2895,2895,0
20230626,155200,1650681775,2895,2895,2895,2895,0
20230626,155100,1650681775,2895,2895,2895,2895,0
20230626,155000,1650681775,2895,2895,2895,2895,0
20230626,154900,1650681775,2895,2895,2895,2895,0
20230626,154800,1650681775,2895,2895,2895,2895,0
20230626,154700,1650681775,2895,2895,2895,2895,0
20230626,154600,1650681775,2895,2895,2895,2895,0
20230626,154500,1650681775,2895,2895,2895,2895,0
20230626,154400,1650681775,2895,2895,2895,2895,0
20230626,154300,1650681775,2895,2895,2895,2895,0
20230626,154200,1650681775,2895,2895,2895,2895,0
20230626,154100,1650681775,2895,2895,2895,2895,0
20230626,154000,1650681775,2895,2895,2895,2895,0
20230626,153900,1650681775,2895,2895,2895,2895,0
20230626,153800,1650681775,2895,2895,2895,2895,0
20230626,153700,1650681775,2895,2895,2895,2895,0
20230626,153600,1650681775,2895,2895,2895,2895,0
20230626,153500,1650681775,2895,2895,2895,2895,0
20230626,153400,1650681775,2895,2895,2895,2895,0
20230626,153300,1650681775,2895,2895,2895,2895,0
20230626,153200,1650681775,2895,2895,2895,2895,0
20230626,153100,1650681775,2895,2895,2895,2895,0
20230626,153000,1650681775,2895,2895,2895,2895,22863
20230626,152900,1584493390,2895,2895,2895,2895,0
20230626,152800,1584493390,2895,2895,2895,2895,0
20230626,152700,1584493390,2895,2895,2895,2895,0
20230626,152600,1584493390,2895,2895,2895,2895,0
20230626,152500,1584493390,2895,2895,2895,2895,0
20230626,152400,1584493390,2895,2895,2895,2895,0
20230626,152300,1584493390,2895,2895,2895,2895,0
20230626,152200,1584493390,2895,2895,2895,2895,0
20230626,152100,1584493390,2895,2895,2895,2895,0
20230626,152000,1584493390,2895,2895,2895,2895,0
20230626,151900,1584493390,2895,2900,2905,2895,4006
20230626,151800,1572876230,2905,2905,2905,2900,4732
20230626,151700,1559142245,2900,2900,2900,2900,1786
20230626,151600,1553962845,2905,2905,2905,2905,2216
20230626,151500,1547525365,2905,2895,2905,2895,3505
20230626,151400,1537359530,2895,2895,2895,2895,1054
20230626,151300,1534308200,2890,2890,2890,2890,675
20230626,151200,1532357450,2890,2890,2895,2890,1202
20230626,151100,1528883665,2895,2895,2895,2890,1175
20230626,151000,1525487040,2895,2890,2895,2890,961
20230626,150900,1522707245,2890,2895,2895,2890,46
20230626,150800,1522574080,2895,2895,2895,2895,191
20230626,150700,1522021135,2895,2895,2895,2895,343
20230626,150600,1521028150,2890,2890,2890,2890,3987
20230626,150500,1509505720,2895,2895,2895,2895,1609
20230626,150400,1504847665,2895,2900,2900,2895,701
20230626,150300,1502815270,2900,2900,2900,2895,1585
20230626,150200,1498221185,2895,2895,2895,2895,392
20230626,150100,1497086345,2895,2895,2895,2895,1962
20230626,150000,1491406355,2895,2900,2900,2895,4781
20230626,145900,1477558305,2905,2905,2905,2905,303
20230626,145800,1476678090,2905,2905,2905,2905,2316
20230626,145700,1469950110,2900,2905,2905,2900,2218
20230626,145600,1463509020,2900,2900,2905,2900,1733
20230626,145500,1458481320,2895,2900,2900,2895,251
20230626,145400,1457753920,2900,2890,2900,2890,149
20230626,145300,1457321880,2900,2900,2900,2900,345
20230626,145200,1456321380,2895,2895,2895,2895,362
20230626,145100,1455273390,2895,2895,2895,2895,664
20230626,145000,1453351110,2895,2895,2895,2895,86
20230626,144900,1453102140,2900,2895,2900,2895,1826
20230626,144800,1447814870,2890,2890,2890,2890,1002
20230626,144700,1444919090,2890,2890,2890,2890,1
20230626,144600,1444916200,2890,2890,2890,2890,0
20230626,144500,1444916200,2890,2900,2900,2890,411
20230626,144400,1443724860,2900,2900,2900,2900,1
20230626,144300,1443721960,2890,2890,2890,2890,1536
20230626,144200,1439282920,2890,2905,2905,2890,5962
20230626,144100,1421998700,2900,2900,2905,2895,4051
20230626,144000,1410247720,2895,2895,2895,2895,0
20230626,143900,1410247720,2895,2895,2895,2895,1085
20230626,143800,1407106645,2895,2895,2895,2895,0
20230626,143700,1407106645,2895,2895,2895,2895,203
20230626,143600,1406518960,2895,2895,2895,2895,707
20230626,143500,1404472195,2870,2895,2895,2870,5760
20230626,143400,1387902365,2895,2880,2895,2880,354
20230626,143300,1386879315,2880,2880,2885,2880,1668
20230626,143200,1382074360,2885,2895,2895,2885,1427
20230626,143100,1377951905,2895,2895,2895,2895,1037
20230626,143000,1374949790,2885,2885,2890,2885,1280
20230626,142900,1371256490,2890,2890,2890,2885,2755
20230626,142800,1363294900,2895,2890,2895,2890,199
20230626,142700,1362719555,2895,2890,2895,2890,118
20230626,142600,1362378285,2890,2890,2890,2890,1722
20230626,142500,1357401705,2890,2885,2890,2885,139
20230626,142400,1357000580,2885,2885,2885,2885,100
20230626,142300,1356712080,2880,2890,2890,2880,1499
20230626,142200,1352389640,2885,2885,2885,2885,1011
20230626,142100,1349472905,2885,2885,2885,2885,731
20230626,142000,1347363970,2890,2890,2890,2890,206
20230626,141900,1346768630,2890,2885,2890,2885,270
20230626,141800,1345989185,2890,2885,2890,2885,1127
20230626,141700,1342737785,2890,2890,2890,2890,262
20230626,141600,1341980605,2890,2890,2890,2890,1405
20230626,141500,1337920155,2890,2895,2895,2890,394
20230626,141400,1336779590,2895,2895,2895,2895,5
20230626,141300,1336765115,2895,2890,2895,2890,152
20230626,141200,1336325085,2890,2890,2890,2890,551
20230626,141100,1334732695,2890,2890,2890,2890,0
20230626,141000,1334732695,2890,2890,2890,2890,0
20230626,140900,1334732695,2890,2890,2890,2890,83
20230626,140800,1334492825,2885,2895,2895,2885,11
20230626,140700,1334460990,2885,2890,2890,2885,102
20230626,140600,1334166260,2890,2890,2890,2890,0
20230626,140500,1334166260,2890,2890,2890,2890,0
20230626,140400,1334166260,2890,2885,2890,2885,5
20230626,140300,1334151830,2885,2885,2885,2885,152
20230626,140200,1333713310,2890,2890,2890,2890,4
20230626,140100,1333701750,2885,2895,2895,2885,448
20230626,140000,1332408085,2890,2895,2895,2890,2607
20230626,135900,1324870050,2895,2895,2895,2895,379
20230626,135800,1323772845,2895,2895,2895,2895,729
20230626,135700,1321662390,2900,2900,2900,2900,132
20230626,135600,1321279590,2900,2900,2900,2900,40
20230626,135500,1321163590,2905,2900,2905,2900,133
20230626,135400,1320777715,2900,2900,2900,2900,0
20230626,135300,1320777715,2900,2900,2900,2900,1000
20230626,135200,1317877715,2900,2900,2900,2900,1
20230626,135100,1317874815,2900,2900,2900,2900,10
20230626,135000,1317845815,2900,2905,2905,2900,808
20230626,134900,1315502610,2900,2900,2900,2900,287
20230626,134800,1314670310,2900,2900,2900,2900,3022
20230626,134700,1305906510,2900,2900,2900,2900,1739
20230626,134600,1300863410,2900,2895,2900,2895,1001
20230626,134500,1297960515,2900,2900,2900,2895,1514
20230626,134400,1293569985,2900,2895,2900,2895,299
20230626,134300,1292704375,2895,2900,2900,2895,1890
20230626,134200,1287232755,2900,2895,2900,2895,40
20230626,134100,1287116905,2895,2895,2895,2895,603
20230626,134000,1285371220,2895,2895,2895,2895,0
20230626,133900,1285371220,2895,2895,2895,2895,3
20230626,133800,1285362535,2890,2890,2890,2890,20
20230626,133700,1285304735,2890,2890,2890,2890,53
20230626,133600,1285151565,2895,2895,2895,2895,8
20230626,133500,1285128405,2900,2900,2900,2900,271
20230626,133400,1284342505,2900,2895,2905,2890,4267
20230626,133300,1271991710,2890,2890,2895,2890,4765
20230626,133200,1258220355,2890,2895,2895,2890,1135
20230626,133100,1254934730,2895,2895,2895,2895,2634
20230626,133000,1247309300,2895,2895,2895,2895,0
20230626,132900,1247309300,2895,2900,2900,2895,210
20230626,132800,1246701300,2900,2900,2900,2900,2882
20230626,132700,1238343500,2900,2905,2905,2875,1658
20230626,132600,1233534710,2905,2905,2905,2870,7101
20230626,132500,1213061205,2905,2910,2910,2905,1307
20230626,132400,1209264215,2910,2910,2910,2910,399
20230626,132300,1208103125,2910,2910,2910,2910,2061
20230626,132200,1202105615,2910,2910,2910,2910,403
20230626,132100,1200932885,2905,2905,2905,2900,902
20230626,132000,1198313420,2905,2905,2905,2905,260
20230626,131900,1197558120,2905,2905,2905,2905,451
20230626,131800,1196247965,2905,2905,2905,2905,0
20230626,131700,1196247965,2905,2905,2905,2905,78
20230626,131600,1196021375,2905,2910,2910,2905,146
20230626,131500,1195596995,2910,2910,2915,2910,448
20230626,131400,1194293300,2915,2905,2915,2905,9766
20230626,131300,1165885545,2890,2905,2905,2890,1407
20230626,131200,1161798315,2905,2900,2905,2900,1124
20230626,131100,1158538595,2900,2895,2900,2895,600
20230626,131000,1156801420,2890,2890,2890,2890,1247
20230626,130900,1153197590,2890,2890,2890,2890,0
20230626,130800,1153197590,2890,2900,2900,2890,1085
20230626,130700,1150061065,2900,2895,2900,2895,20
20230626,130600,1150003070,2900,2895,2900,2895,2533
20230626,130500,1142661095,2900,2900,2900,2900,0
20230626,130400,1142661095,2900,2900,2905,2900,584
20230626,130300,1140967240,2900,2895,2900,2895,549
20230626,130200,1139375280,2900,2875,2900,2875,15307
20230626,130100,1095138190,2875,2875,2875,2875,190
20230626,130000,1094591940,2875,2875,2875,2875,0
20230626,125900,1094591940,2875,2875,2875,2875,1075
20230626,125800,1091501315,2870,2870,2870,2870,1000
20230626,125700,1088631315,2870,2870,2870,2870,25
20230626,125600,1088559565,2870,2870,2870,2870,105
20230626,125500,1088258215,2870,2870,2870,2870,0
20230626,125400,1088258215,2870,2875,2875,2870,520
20230626,125300,1086763815,2870,2870,2875,2870,346
20230626,125200,1085769195,2870,2870,2870,2870,14
20230626,125100,1085729015,2875,2870,2875,2870,561
20230626,125000,1084118645,2875,2875,2875,2875,11
20230626,124900,1084087020,2875,2875,2875,2875,16
20230626,124800,1084041020,2870,2870,2870,2870,173
20230626,124700,1083544510,2875,2875,2875,2875,118
20230626,124600,1083205260,2875,2875,2875,2875,3
20230626,124500,1083196635,2875,2875,2875,2875,50
20230626,124400,1083052885,2875,2875,2875,2875,1
20230626,124300,1083050010,2870,2870,2870,2870,281
20230626,124200,1082243540,2870,2870,2870,2870,43
20230626,124100,1082120130,2865,2865,2865,2865,217
20230626,124000,1081498425,2865,2865,2865,2865,164
20230626,123900,1081028565,2870,2870,2870,2870,1
20230626,123800,1081025695,2860,2870,2870,2860,3425
20230626,123700,1071215520,2870,2870,2870,2870,0
20230626,123600,1071215520,2870,2875,2875,2870,2094
20230626,123500,1065205690,2875,2875,2875,2875,3
20230626,123400,1065197065,2875,2875,2875,2875,3
20230626,123300,1065188440,2870,2875,2875,2870,1000
20230626,123200,1062315250,2880,2880,2880,2880,1165
20230626,123100,1058960050,2875,2875,2875,2875,0
20230626,123000,1058960050,2875,2875,2875,2875,1062
20230626,122900,1055906800,2875,2875,2875,2875,13
20230626,122800,1055869425,2880,2880,2880,2880,0
20230626,122700,1055869425,2880,2880,2880,2880,0
20230626,122600,1055869425,2880,2880,2880,2880,570
20230626,122500,1054227825,2880,2875,2880,2875,144
20230626,122400,1053813810,2875,2870,2875,2870,1614
20230626,122300,1049174650,2870,2870,2870,2870,0
20230626,122200,1049174650,2870,2875,2875,2870,542
20230626,122100,1047619105,2870,2870,2870,2870,517
20230626,122000,1046135315,2870,2870,2870,2870,356
20230626,121900,1045113595,2870,2870,2870,2870,51
20230626,121800,1044967225,2870,2870,2870,2870,0
20230626,121700,1044967225,2870,2870,2870,2870,51
20230626,121600,1044820855,2870,2870,2870,2870,37
20230626,121500,1044714665,2870,2875,2875,2870,32
20230626,121400,1044622820,2875,2875,2875,2875,996
20230626,121300,1041759320,2880,2880,2880,2880,10
20230626,121200,1041730520,2875,2875,2875,2875,124
20230626,121100,1041374020,2875,2875,2875,2875,551
20230626,121000,1039789895,2870,2870,2870,2870,137
20230626,120900,1039396705,2870,2870,2870,2870,0
20230626,120800,1039396705,2870,2870,2870,2870,0
20230626,120700,1039396705,2870,2870,2870,2870,0
20230626,120600,1039396705,2870,2870,2870,2870,0
20230626,120500,1039396705,2870,2870,2870,2870,1040
20230626,120400,1036411905,2870,2865,2870,2865,7
20230626,120300,1036391820,2865,2870,2870,2865,908
20230626,120200,1033785865,2875,2875,2875,2875,38
20230626,120100,1033676615,2870,2870,2870,2870,1130
20230626,120000,1030433515,2875,2875,2875,2875,520
20230626,115900,1028938515,2875,2875,2875,2875,101
20230626,115800,1028648140,2875,2875,2875,2875,0
20230626,115700,1028648140,2875,2875,2875,2875,0
20230626,115600,1028648140,2875,2875,2875,2875,361
20230626,115500,1027610265,2875,2875,2875,2875,0
20230626,115400,1027610265,2875,2875,2875,2875,0
20230626,115300,1027610265,2875,2870,2875,2870,90
20230626,115200,1027351720,2870,2870,2870,2870,2894
20230626,115100,1019045940,2875,2875,2875,2875,100
20230626,115000,1018758440,2875,2875,2875,2875,1035
20230626,114900,1015782815,2875,2880,2880,2875,1361
20230626,114800,1011869820,2880,2880,2880,2880,76
20230626,114700,1011650940,2880,2880,2880,2880,445
20230626,114600,1010369340,2875,2880,2880,2875,332
20230626,114500,1009413245,2880,2890,2890,2880,28
20230626,114400,1009332345,2890,2890,2890,2880,1137
20230626,114300,1006046785,2890,2890,2890,2890,52
20230626,114200,1005896505,2890,2880,2890,2880,1198
20230626,114100,1002445515,2885,2880,2885,2880,1672
20230626,114000,997628865,2890,2880,2890,2880,431
20230626,113900,996387565,2890,2890,2890,2890,0
20230626,113800,996387565,2890,2890,2890,2890,2
20230626,113700,996381785,2890,2880,2890,2880,641
20230626,113600,994535025,2885,2885,2885,2885,200
20230626,113500,993958025,2885,2885,2885,2885,523
20230626,113400,992449170,2890,2885,2890,2885,149
20230626,113300,992019230,2880,2880,2880,2880,272
20230626,113200,991235870,2885,2885,2885,2885,1
20230626,113100,991232985,2885,2880,2885,2880,143
20230626,113000,990820560,2880,2880,2880,2880,7
20230626,112900,990800400,2880,2880,2880,2880,46
20230626,112800,990667920,2885,2885,2885,2885,11
20230626,112700,990636185,2885,2880,2885,2875,3343
20230626,112600,981015865,2880,2880,2880,2880,178
20230626,112500,980503225,2885,2885,2885,2885,1753
20230626,112400,975445820,2885,2890,2890,2885,40
20230626,112300,975330405,2885,2885,2885,2885,6
20230626,112200,975313095,2890,2890,2890,2890,133
20230626,112100,974928725,2890,2890,2890,2890,301
20230626,112000,974058835,2890,2890,2890,2885,320
20230626,111900,973134065,2890,2890,2890,2885,451
20230626,111800,971830880,2890,2890,2890,2890,300
20230626,111700,970963880,2885,2885,2885,2885,220
20230626,111600,970329180,2885,2890,2890,2885,306
20230626,111500,969445870,2890,2890,2890,2890,1887
20230626,111400,963992440,2890,2885,2890,2885,11
20230626,111300,963960655,2885,2885,2885,2885,10
20230626,111200,963931805,2885,2885,2885,2885,40
20230626,111100,963816405,2880,2880,2880,2880,335
20230626,111000,962851605,2880,2890,2890,2880,46
20230626,110900,962719115,2890,2890,2890,2890,80
20230626,110800,962487915,2890,2890,2890,2890,1
20230626,110700,962485025,2875,2875,2875,2875,0
20230626,110600,962485025,2875,2890,2890,2875,301
20230626,110500,961618880,2875,2885,2885,2875,989
20230626,110400,958769065,2890,2885,2890,2885,211
20230626,110300,958159460,2880,2880,2880,2880,101
20230626,110200,957868580,2880,2880,2885,2880,4826
20230626,110100,943955000,2880,2885,2885,2880,1611
20230626,110000,939307450,2885,2880,2885,2880,551
20230626,105900,937717845,2880,2880,2880,2880,374
20230626,105800,936640725,2875,2875,2875,2875,137
20230626,105700,936246850,2875,2875,2875,2875,501
20230626,105600,934806475,2875,2875,2875,2875,0
20230626,105500,934806475,2875,2880,2880,2875,218
20230626,105400,934178665,2880,2880,2880,2880,220
20230626,105300,933545065,2885,2885,2885,2885,119
20230626,105200,933201750,2880,2880,2880,2880,37
20230626,105100,933095190,2880,2885,2885,2880,56
20230626,105000,932933860,2885,2885,2890,2885,968
20230626,104900,930140680,2885,2885,2885,2885,1200
20230626,104800,926678680,2890,2890,2890,2890,1
20230626,104700,926675790,2885,2885,2885,2885,30
20230626,104600,926589240,2885,2885,2885,2875,2088
20230626,104500,920566310,2870,2875,2875,2870,613
20230626,104400,918804470,2870,2870,2870,2870,0
20230626,104300,918804470,2870,2875,2875,2870,843
20230626,104200,916382290,2875,2880,2880,2870,3908
20230626,104100,905160355,2880,2880,2880,2880,100
20230626,104000,904872355,2880,2880,2880,2875,5952
20230626,103900,887730625,2880,2870,2880,2870,710
20230626,103800,885686815,2870,2870,2870,2870,1043
20230626,103700,882693405,2870,2870,2870,2870,0
20230626,103600,882693405,2870,2870,2870,2865,1941
20230626,103500,877130805,2865,2870,2875,2865,2195
20230626,103400,870840745,2870,2875,2875,2870,2638
20230626,103300,863267700,2870,2870,2870,2870,37
20230626,103200,863161510,2870,2870,2870,2870,1306
20230626,103100,859413290,2865,2870,2870,2865,1000
20230626,103000,856548285,2865,2870,2870,2865,980
20230626,102900,853736050,2870,2870,2870,2870,425
20230626,102800,852516300,2870,2875,2875,2870,1498
20230626,102700,848212150,2875,2875,2880,2875,234
20230626,102600,847538530,2875,2875,2875,2875,243
20230626,102500,846839905,2880,2880,2880,2880,1
20230626,102400,846837025,2880,2880,2880,2880,9
20230626,102300,846811105,2880,2880,2880,2880,46
20230626,102200,846678625,2875,2885,2885,2875,77
20230626,102100,846457050,2885,2875,2885,2875,332
20230626,102000,845502230,2875,2880,2880,2875,3894
20230626,101900,834293420,2880,2880,2880,2880,188
20230626,101800,833751980,2880,2880,2880,2880,37
20230626,101700,833645420,2880,2890,2890,2880,606
20230626,101600,831899640,2880,2880,2885,2880,168
20230626,101500,831415300,2890,2890,2890,2890,1
20230626,101400,831412410,2875,2885,2885,2875,3283
20230626,101300,821959015,2880,2880,2880,2880,1307
20230626,101200,818194855,2885,2890,2890,2885,101
20230626,101100,817903465,2880,2895,2895,2880,7065
20230626,101000,797508255,2890,2900,2900,2890,517
20230626,100900,796012855,2900,2895,2900,2895,500
20230626,100800,794564075,2895,2885,2895,2885,995
20230626,100700,791685145,2885,2885,2885,2880,150
20230626,100600,791252445,2885,2890,2890,2885,1866
20230626,100500,785868940,2890,2885,2890,2885,376
20230626,100400,784784150,2885,2890,2890,2885,4117
20230626,100300,772902930,2890,2890,2895,2890,585
20230626,100200,771211780,2890,2895,2895,2890,357
20230626,100100,770180045,2890,2890,2890,2890,1330
20230626,100000,766336345,2890,2890,2890,2890,37
20230626,095900,766229415,2890,2890,2895,2890,89
20230626,095800,765971950,2895,2895,2895,2890,90
20230626,095700,765711590,2895,2890,2895,2890,9
20230626,095600,765685575,2890,2890,2890,2890,39
20230626,095500,765572865,2890,2895,2895,2890,386
20230626,095400,764455575,2895,2895,2895,2895,921
20230626,095300,761789280,2895,2895,2895,2890,460
20230626,095200,760457765,2895,2900,2900,2895,665
20230626,095100,758530080,2905,2900,2905,2900,1216
20230626,095000,755003655,2900,2900,2900,2900,319
20230626,094900,754078555,2905,2910,2910,2905,9649
20230626,094800,726046690,2910,2910,2910,2910,1849
20230626,094700,720666100,2910,2910,2915,2905,1602
20230626,094600,716004275,2905,2910,2910,2905,75
20230626,094500,715786080,2910,2900,2910,2900,3841
20230626,094400,704617215,2900,2885,2905,2885,5080
20230626,094300,689891195,2885,2890,2890,2880,860
20230626,094200,687405975,2890,2890,2890,2890,30
20230626,094100,687319275,2890,2880,2890,2865,3980
20230626,094000,675889035,2890,2880,2890,2880,1042
20230626,093900,672886475,2880,2885,2885,2880,267
20230626,093800,672117445,2885,2890,2890,2880,17
20230626,093700,672068360,2880,2890,2890,2880,1234
20230626,093600,668508360,2885,2890,2890,2885,5539
20230626,093500,652523465,2890,2890,2895,2890,1280
20230626,093400,648818400,2890,2900,2900,2890,455
20230626,093300,647501055,2900,2900,2905,2890,12456
20230626,093200,611419135,2900,2900,2905,2895,4171
20230626,093100,599318865,2900,2890,2900,2890,4053
20230626,093000,587578800,2890,2870,2890,2860,5604
20230626,092900,571465710,2870,2855,2875,2855,3853
20230626,092800,560419980,2855,2855,2870,2855,1383
20230626,092700,556459725,2855,2860,2860,2855,3000
20230626,092600,547883615,2855,2855,2855,2855,605
20230626,092500,546156340,2870,2870,2880,2865,5648
20230626,092400,529944340,2870,2850,2870,2850,2747
20230626,092300,522082420,2850,2860,2860,2850,3718
20230626,092200,511485330,2860,2850,2860,2850,3569
20230626,092100,501310930,2850,2850,2855,2840,911
20230626,092000,498711105,2855,2840,2860,2840,4652
20230626,091900,485460010,2840,2840,2840,2835,557
20230626,091800,483878150,2840,2855,2855,2840,1525
20230626,091700,479545340,2850,2840,2850,2840,2282
20230626,091600,473043750,2850,2835,2850,2835,17901
20230626,091500,422069340,2835,2805,2835,2805,5765
20230626,091400,405826235,2800,2800,2810,2795,14708
20230626,091300,364621315,2800,2820,2820,2790,39850
20230626,091200,253004820,2820,2820,2820,2805,7929
20230626,091100,230692400,2820,2820,2825,2815,6918
20230626,091000,211185080,2825,2835,2840,2825,16005
20230626,090900,165887635,2840,2840,2840,2835,7690
20230626,090800,144058890,2840,2840,2850,2835,4175
20230626,090700,132216500,2840,2860,2860,2835,8519
20230626,090600,108019755,2860,2860,2870,2845,2564
20230626,090500,100705055,2850,2870,2870,2845,10402
20230626,090400,71016545,2865,2880,2880,2865,867
20230626,090300,68525390,2885,2860,2885,2860,6565
20230626,090200,49632240,2860,2870,2880,2860,1670
20230626,090100,44854560,2880,2875,2885,2860,5491
20230626,090000,29116425,2895,2880,2895,2875,10110