KissMeData/123890/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,195800,137657510,3185,3185,3185,3185,408
20230626,195700,137657510,3185,3185,3185,3185,0
20230626,195600,137657510,3185,3185,3185,3185,0
20230626,195500,137657510,3185,3185,3185,3185,0
20230626,195400,137657510,3185,3185,3185,3185,0
20230626,195300,137657510,3185,3185,3185,3185,0
20230626,195200,137657510,3185,3185,3185,3185,0
20230626,195100,137657510,3185,3185,3185,3185,0
20230626,195000,137657510,3185,3185,3185,3185,0
20230626,194900,137657510,3185,3185,3185,3185,0
20230626,194800,137657510,3185,3185,3185,3185,0
20230626,194700,137657510,3185,3185,3185,3185,0
20230626,194600,137657510,3185,3185,3185,3185,0
20230626,194500,137657510,3185,3185,3185,3185,0
20230626,194400,137657510,3185,3185,3185,3185,0
20230626,194300,137657510,3185,3185,3185,3185,0
20230626,194200,137657510,3185,3185,3185,3185,0
20230626,194100,137657510,3185,3185,3185,3185,0
20230626,194000,137657510,3185,3185,3185,3185,0
20230626,193900,137657510,3185,3185,3185,3185,0
20230626,193800,137657510,3185,3185,3185,3185,0
20230626,193700,137657510,3185,3185,3185,3185,0
20230626,193600,137657510,3185,3185,3185,3185,0
20230626,193500,137657510,3185,3185,3185,3185,0
20230626,193400,137657510,3185,3185,3185,3185,0
20230626,193300,137657510,3185,3185,3185,3185,0
20230626,193200,137657510,3185,3185,3185,3185,0
20230626,193100,137657510,3185,3185,3185,3185,0
20230626,193000,137657510,3185,3185,3185,3185,0
20230626,192900,137657510,3185,3185,3185,3185,0
20230626,192800,137657510,3185,3185,3185,3185,408
20230626,192700,137657510,3185,3185,3185,3185,0
20230626,192600,137657510,3185,3185,3185,3185,0
20230626,192500,137657510,3185,3185,3185,3185,0
20230626,192400,137657510,3185,3185,3185,3185,0
20230626,192300,137657510,3185,3185,3185,3185,0
20230626,192200,137657510,3185,3185,3185,3185,0
20230626,192100,137657510,3185,3185,3185,3185,0
20230626,192000,137657510,3185,3185,3185,3185,0
20230626,191900,137657510,3185,3185,3185,3185,0
20230626,191800,137657510,3185,3185,3185,3185,0
20230626,191700,137657510,3185,3185,3185,3185,0
20230626,191600,137657510,3185,3185,3185,3185,0
20230626,191500,137657510,3185,3185,3185,3185,0
20230626,191400,137657510,3185,3185,3185,3185,0
20230626,191300,137657510,3185,3185,3185,3185,0
20230626,191200,137657510,3185,3185,3185,3185,0
20230626,191100,137657510,3185,3185,3185,3185,0
20230626,191000,137657510,3185,3185,3185,3185,0
20230626,190900,137657510,3185,3185,3185,3185,0
20230626,190800,137657510,3185,3185,3185,3185,0
20230626,190700,137657510,3185,3185,3185,3185,0
20230626,190600,137657510,3185,3185,3185,3185,0
20230626,190500,137657510,3185,3185,3185,3185,0
20230626,190400,137657510,3185,3185,3185,3185,0
20230626,190300,137657510,3185,3185,3185,3185,0
20230626,190200,137657510,3185,3185,3185,3185,0
20230626,190100,137657510,3185,3185,3185,3185,0
20230626,190000,137657510,3185,3185,3185,3185,0
20230626,185900,137657510,3185,3185,3185,3185,0
20230626,185800,137657510,3185,3185,3185,3185,408
20230626,185700,137657510,3185,3185,3185,3185,0
20230626,185600,137657510,3185,3185,3185,3185,0
20230626,185500,137657510,3185,3185,3185,3185,0
20230626,185400,137657510,3185,3185,3185,3185,0
20230626,185300,137657510,3185,3185,3185,3185,0
20230626,185200,137657510,3185,3185,3185,3185,0
20230626,185100,137657510,3185,3185,3185,3185,0
20230626,185000,137657510,3185,3185,3185,3185,0
20230626,184900,137657510,3185,3185,3185,3185,0
20230626,184800,137657510,3185,3185,3185,3185,0
20230626,184700,137657510,3185,3185,3185,3185,0
20230626,184600,137657510,3185,3185,3185,3185,0
20230626,184500,137657510,3185,3185,3185,3185,0
20230626,184400,137657510,3185,3185,3185,3185,0
20230626,184300,137657510,3185,3185,3185,3185,0
20230626,184200,137657510,3185,3185,3185,3185,0
20230626,184100,137657510,3185,3185,3185,3185,0
20230626,184000,137657510,3185,3185,3185,3185,0
20230626,183900,137657510,3185,3185,3185,3185,0
20230626,183800,137657510,3185,3185,3185,3185,0
20230626,183700,137657510,3185,3185,3185,3185,0
20230626,183600,137657510,3185,3185,3185,3185,0
20230626,183500,137657510,3185,3185,3185,3185,0
20230626,183400,137657510,3185,3185,3185,3185,0
20230626,183300,137657510,3185,3185,3185,3185,0
20230626,183200,137657510,3185,3185,3185,3185,0
20230626,183100,137657510,3185,3185,3185,3185,0
20230626,183000,137657510,3185,3185,3185,3185,0
20230626,182900,137657510,3185,3185,3185,3185,0
20230626,182800,137657510,3185,3185,3185,3185,408
20230626,182700,137657510,3185,3185,3185,3185,0
20230626,182600,137657510,3185,3185,3185,3185,0
20230626,182500,137657510,3185,3185,3185,3185,0
20230626,182400,137657510,3185,3185,3185,3185,0
20230626,182300,137657510,3185,3185,3185,3185,0
20230626,182200,137657510,3185,3185,3185,3185,0
20230626,182100,137657510,3185,3185,3185,3185,0
20230626,182000,137657510,3185,3185,3185,3185,0
20230626,181900,137657510,3185,3185,3185,3185,0
20230626,181800,137657510,3185,3185,3185,3185,0
20230626,181700,137657510,3185,3185,3185,3185,0
20230626,181600,137657510,3185,3185,3185,3185,0
20230626,181500,137657510,3185,3185,3185,3185,0
20230626,181400,137657510,3185,3185,3185,3185,0
20230626,181300,137657510,3185,3185,3185,3185,0
20230626,181200,137657510,3185,3185,3185,3185,0
20230626,181100,137657510,3185,3185,3185,3185,0
20230626,181000,137657510,3185,3185,3185,3185,0
20230626,180900,137657510,3185,3185,3185,3185,0
20230626,180800,137657510,3185,3185,3185,3185,0
20230626,180700,137657510,3185,3185,3185,3185,0
20230626,180600,137657510,3185,3185,3185,3185,0
20230626,180500,137657510,3185,3185,3185,3185,0
20230626,180400,137657510,3185,3185,3185,3185,0
20230626,180300,137657510,3185,3185,3185,3185,0
20230626,180200,137657510,3185,3185,3185,3185,0
20230626,180100,137657510,3185,3185,3185,3185,0
20230626,180000,137657510,3185,3185,3185,3185,0
20230626,175900,137657510,3185,3185,3185,3185,0
20230626,175800,137657510,3185,3185,3185,3185,408
20230626,175700,137657510,3185,3185,3185,3185,0
20230626,175600,137657510,3185,3185,3185,3185,0
20230626,175500,137657510,3185,3185,3185,3185,0
20230626,175400,137657510,3185,3185,3185,3185,0
20230626,175300,137657510,3185,3185,3185,3185,0
20230626,175200,137657510,3185,3185,3185,3185,0
20230626,175100,137657510,3185,3185,3185,3185,0
20230626,175000,137657510,3185,3185,3185,3185,0
20230626,174900,137657510,3185,3185,3185,3185,0
20230626,174800,137657510,3185,3185,3185,3185,0
20230626,174700,137657510,3185,3185,3185,3185,0
20230626,174600,137657510,3185,3185,3185,3185,0
20230626,174500,137657510,3185,3185,3185,3185,0
20230626,174400,137657510,3185,3185,3185,3185,0
20230626,174300,137657510,3185,3185,3185,3185,0
20230626,174200,137657510,3185,3185,3185,3185,0
20230626,174100,137657510,3185,3185,3185,3185,0
20230626,174000,137657510,3185,3185,3185,3185,0
20230626,173900,137657510,3185,3185,3185,3185,0
20230626,173800,137657510,3185,3185,3185,3185,0
20230626,173700,137657510,3185,3185,3185,3185,0
20230626,173600,137657510,3185,3185,3185,3185,0
20230626,173500,137657510,3185,3185,3185,3185,0
20230626,173400,137657510,3185,3185,3185,3185,0
20230626,173300,137657510,3185,3185,3185,3185,0
20230626,173200,137657510,3185,3185,3185,3185,0
20230626,173100,137657510,3185,3185,3185,3185,0
20230626,173000,137657510,3185,3185,3185,3185,0
20230626,172900,137657510,3185,3185,3185,3185,0
20230626,172800,137657510,3185,3185,3185,3185,408
20230626,172700,137657510,3185,3185,3185,3185,0
20230626,172600,137657510,3185,3185,3185,3185,0
20230626,172500,137657510,3185,3185,3185,3185,0
20230626,172400,137657510,3185,3185,3185,3185,0
20230626,172300,137657510,3185,3185,3185,3185,0
20230626,172200,137657510,3185,3185,3185,3185,0
20230626,172100,137657510,3185,3185,3185,3185,0
20230626,172000,137657510,3185,3185,3185,3185,0
20230626,171900,137657510,3185,3185,3185,3185,0
20230626,171800,137657510,3185,3185,3185,3185,0
20230626,171700,137657510,3185,3185,3185,3185,0
20230626,171600,137657510,3185,3185,3185,3185,0
20230626,171500,137657510,3185,3185,3185,3185,0
20230626,171400,137657510,3185,3185,3185,3185,0
20230626,171300,137657510,3185,3185,3185,3185,0
20230626,171200,137657510,3185,3185,3185,3185,0
20230626,171100,137657510,3185,3185,3185,3185,0
20230626,171000,137657510,3185,3185,3185,3185,0
20230626,170900,137657510,3185,3185,3185,3185,0
20230626,170800,137657510,3185,3185,3185,3185,0
20230626,170700,137657510,3185,3185,3185,3185,0
20230626,170600,137657510,3185,3185,3185,3185,0
20230626,170500,137657510,3185,3185,3185,3185,0
20230626,170400,137657510,3185,3185,3185,3185,0
20230626,170300,137657510,3185,3185,3185,3185,0
20230626,170200,137657510,3185,3185,3185,3185,0
20230626,170100,137657510,3185,3185,3185,3185,0
20230626,170000,137657510,3185,3185,3185,3185,0
20230626,165900,137657510,3185,3185,3185,3185,0
20230626,165800,137657510,3185,3185,3185,3185,408
20230626,165700,137657510,3185,3185,3185,3185,0
20230626,165600,137657510,3185,3185,3185,3185,0
20230626,165500,137657510,3185,3185,3185,3185,0
20230626,165400,137657510,3185,3185,3185,3185,0
20230626,165300,137657510,3185,3185,3185,3185,0
20230626,165200,137657510,3185,3185,3185,3185,0
20230626,165100,137657510,3185,3185,3185,3185,0
20230626,165000,137657510,3185,3185,3185,3185,0
20230626,164900,137657510,3185,3185,3185,3185,0
20230626,164800,137657510,3185,3185,3185,3185,0
20230626,164700,137657510,3185,3185,3185,3185,0
20230626,164600,137657510,3185,3185,3185,3185,0
20230626,164500,137657510,3185,3185,3185,3185,0
20230626,164400,137657510,3185,3185,3185,3185,0
20230626,164300,137657510,3185,3185,3185,3185,0
20230626,164200,137657510,3185,3185,3185,3185,0
20230626,164100,137657510,3185,3185,3185,3185,0
20230626,164000,137657510,3185,3185,3185,3185,0
20230626,163900,137657510,3185,3185,3185,3185,0
20230626,163800,137657510,3185,3185,3185,3185,0
20230626,163700,137657510,3185,3185,3185,3185,0
20230626,163600,137657510,3185,3185,3185,3185,0
20230626,163500,137657510,3185,3185,3185,3185,0
20230626,163400,137657510,3185,3185,3185,3185,0
20230626,163300,137657510,3185,3185,3185,3185,0
20230626,163200,137657510,3185,3185,3185,3185,0
20230626,163100,137657510,3185,3185,3185,3185,0
20230626,163000,137657510,3185,3185,3185,3185,0
20230626,162900,137657510,3185,3185,3185,3185,0
20230626,162800,137657510,3185,3185,3185,3185,408
20230626,162700,137657510,3185,3185,3185,3185,0
20230626,162600,137657510,3185,3185,3185,3185,0
20230626,162500,137657510,3185,3185,3185,3185,0
20230626,162400,137657510,3185,3185,3185,3185,0
20230626,162300,137657510,3185,3185,3185,3185,0
20230626,162200,137657510,3185,3185,3185,3185,0
20230626,162100,137657510,3185,3185,3185,3185,0
20230626,162000,137657510,3185,3185,3185,3185,0
20230626,161900,137657510,3185,3185,3185,3185,0
20230626,161800,137657510,3185,3185,3185,3185,0
20230626,161700,137657510,3185,3185,3185,3185,0
20230626,161600,137657510,3185,3185,3185,3185,0
20230626,161500,137657510,3185,3185,3185,3185,0
20230626,161400,137657510,3185,3185,3185,3185,0
20230626,161300,137657510,3185,3185,3185,3185,0
20230626,161200,137657510,3185,3185,3185,3185,0
20230626,161100,137657510,3185,3185,3185,3185,0
20230626,161000,137657510,3185,3185,3185,3185,0
20230626,160900,137657510,3185,3185,3185,3185,0
20230626,160800,137657510,3185,3185,3185,3185,0
20230626,160700,137657510,3185,3185,3185,3185,0
20230626,160600,137657510,3185,3185,3185,3185,0
20230626,160500,137657510,3185,3185,3185,3185,0
20230626,160400,137657510,3185,3185,3185,3185,0
20230626,160300,137657510,3185,3185,3185,3185,0
20230626,160200,137657510,3185,3185,3185,3185,0
20230626,160100,137657510,3185,3185,3185,3185,0
20230626,160000,137657510,3185,3185,3185,3185,0
20230626,155900,137657510,3185,3185,3185,3185,0
20230626,155800,137657510,3185,3185,3185,3185,408
20230626,155700,137657510,3185,3185,3185,3185,0
20230626,155600,137657510,3185,3185,3185,3185,0
20230626,155500,137657510,3185,3185,3185,3185,0
20230626,155400,137657510,3185,3185,3185,3185,0
20230626,155300,137657510,3185,3185,3185,3185,0
20230626,155200,137657510,3185,3185,3185,3185,0
20230626,155100,137657510,3185,3185,3185,3185,0
20230626,155000,137657510,3185,3185,3185,3185,0
20230626,154900,137657510,3185,3185,3185,3185,0
20230626,154800,137657510,3185,3185,3185,3185,0
20230626,154700,137657510,3185,3185,3185,3185,0
20230626,154600,137657510,3185,3185,3185,3185,0
20230626,154500,137657510,3185,3185,3185,3185,0
20230626,154400,137657510,3185,3185,3185,3185,0
20230626,154300,137657510,3185,3185,3185,3185,0
20230626,154200,137657510,3185,3185,3185,3185,0
20230626,154100,137657510,3185,3185,3185,3185,0
20230626,154000,137657510,3185,3185,3185,3185,0
20230626,153900,137657510,3185,3185,3185,3185,0
20230626,153800,137657510,3185,3185,3185,3185,0
20230626,153700,137657510,3185,3185,3185,3185,0
20230626,153600,137657510,3185,3185,3185,3185,0
20230626,153500,137657510,3185,3185,3185,3185,0
20230626,153400,137657510,3185,3185,3185,3185,0
20230626,153300,137657510,3185,3185,3185,3185,0
20230626,153200,137657510,3185,3185,3185,3185,0
20230626,153100,137657510,3185,3185,3185,3185,0
20230626,153000,137657510,3185,3185,3185,3185,408
20230626,152900,136358030,3185,3185,3185,3185,0
20230626,152800,136358030,3185,3185,3185,3185,0
20230626,152700,136358030,3185,3185,3185,3185,0
20230626,152600,136358030,3185,3185,3185,3185,0
20230626,152500,136358030,3185,3185,3185,3185,0
20230626,152400,136358030,3185,3185,3185,3185,0
20230626,152300,136358030,3185,3185,3185,3185,0
20230626,152200,136358030,3185,3185,3185,3185,0
20230626,152100,136358030,3185,3185,3185,3185,0
20230626,152000,136358030,3185,3185,3185,3185,0
20230626,151900,136358030,3185,3175,3185,3175,221
20230626,151800,135656235,3185,3175,3185,3175,2
20230626,151700,135649875,3185,3180,3185,3180,830
20230626,151600,133006600,3180,3175,3180,3175,10
20230626,151500,132974820,3180,3175,3180,3175,26
20230626,151400,132892185,3175,3175,3180,3175,5000
20230626,151300,117017180,3180,3175,3180,3175,2
20230626,151200,117010825,3180,3180,3180,3180,1
20230626,151100,117007645,3175,3180,3180,3175,2
20230626,151000,117001290,3175,3180,3180,3175,19
20230626,150900,116940960,3180,3180,3180,3180,1
20230626,150800,116937780,3175,3180,3180,3175,8
20230626,150700,116912370,3175,3175,3175,3175,10
20230626,150600,116880620,3180,3180,3180,3180,11
20230626,150500,116845640,3180,3180,3180,3180,0
20230626,150400,116845640,3180,3180,3180,3175,173
20230626,150300,116295505,3180,3175,3180,3175,23
20230626,150200,116222445,3180,3180,3180,3180,3
20230626,150100,116212905,3180,3175,3180,3175,275
20230626,150000,115339270,3180,3175,3180,3175,2
20230626,145900,115332915,3180,3180,3180,3180,0
20230626,145800,115332915,3180,3180,3180,3180,1001
20230626,145700,112149735,3180,3175,3180,3175,25
20230626,145600,112070330,3175,3180,3180,3175,5
20230626,145500,112054435,3180,3180,3180,3180,9
20230626,145400,112025815,3175,3175,3175,3175,1
20230626,145300,112022640,3175,3175,3175,3175,2
20230626,145200,112016290,3175,3175,3175,3175,0
20230626,145100,112016290,3175,3175,3175,3175,12
20230626,145000,111978190,3175,3175,3175,3175,2
20230626,144900,111971840,3175,3175,3175,3175,4
20230626,144800,111959140,3175,3175,3175,3175,0
20230626,144700,111959140,3175,3180,3180,3175,2
20230626,144600,111952785,3175,3175,3175,3175,1
20230626,144500,111949610,3180,3180,3180,3180,1
20230626,144400,111946430,3175,3175,3175,3175,1
20230626,144300,111943255,3180,3180,3180,3180,39
20230626,144200,111819235,3180,3175,3180,3175,3
20230626,144100,111809705,3180,3180,3180,3180,40
20230626,144000,111682505,3175,3180,3180,3175,31
20230626,143900,111583930,3180,3175,3180,3175,7
20230626,143800,111561680,3175,3175,3175,3175,1
20230626,143700,111558505,3175,3175,3180,3175,18
20230626,143600,111501345,3175,3175,3175,3175,4
20230626,143500,111488645,3180,3180,3180,3180,1
20230626,143400,111485465,3175,3175,3180,3175,147
20230626,143300,111018735,3180,3180,3180,3175,131
20230626,143200,110602575,3180,3175,3180,3175,2
20230626,143100,110596220,3180,3180,3180,3180,11
20230626,143000,110561240,3175,3175,3175,3175,1
20230626,142900,110558065,3180,3180,3180,3180,0
20230626,142800,110558065,3180,3180,3180,3180,0
20230626,142700,110558065,3180,3180,3180,3180,100
20230626,142600,110240065,3180,3180,3180,3175,171
20230626,142500,109696290,3175,3175,3175,3175,2
20230626,142400,109689940,3175,3175,3175,3175,1
20230626,142300,109686765,3175,3175,3175,3175,1
20230626,142200,109683590,3175,3175,3180,3175,3
20230626,142100,109674060,3180,3180,3180,3180,1
20230626,142000,109670880,3175,3175,3175,3175,4
20230626,141900,109658180,3180,3175,3180,3175,17
20230626,141800,109604130,3175,3175,3175,3175,1
20230626,141700,109600955,3175,3175,3175,3175,1
20230626,141600,109597780,3180,3175,3180,3175,2
20230626,141500,109591425,3180,3180,3180,3180,0
20230626,141400,109591425,3180,3180,3180,3180,2
20230626,141300,109585065,3175,3180,3180,3175,106
20230626,141200,109247990,3180,3180,3180,3175,3
20230626,141100,109238455,3175,3175,3175,3175,500
20230626,141000,107650955,3175,3175,3175,3175,3
20230626,140900,107641430,3175,3175,3175,3175,88
20230626,140800,107362030,3175,3175,3175,3175,1
20230626,140700,107358855,3180,3180,3180,3180,94
20230626,140600,107059935,3175,3175,3175,3175,3
20230626,140500,107050410,3175,3175,3175,3175,1
20230626,140400,107047235,3180,3180,3180,3180,0
20230626,140300,107047235,3180,3180,3180,3175,21
20230626,140200,106980460,3180,3180,3180,3180,2
20230626,140100,106974100,3180,3180,3180,3180,3
20230626,140000,106964560,3180,3180,3180,3180,0
20230626,135900,106964560,3180,3180,3180,3180,0
20230626,135800,106964560,3180,3175,3180,3175,6
20230626,135700,106945490,3175,3175,3175,3175,0
20230626,135600,106945490,3175,3175,3175,3175,2
20230626,135500,106939140,3175,3175,3175,3175,4
20230626,135400,106926440,3175,3175,3175,3175,45
20230626,135300,106783565,3175,3180,3180,3175,102
20230626,135200,106459675,3175,3175,3175,3175,3
20230626,135100,106450150,3175,3175,3175,3175,193
20230626,135000,105837375,3180,3180,3180,3180,1
20230626,134900,105834195,3175,3175,3175,3175,2
20230626,134800,105827845,3175,3175,3175,3175,67
20230626,134700,105615120,3175,3175,3175,3175,0
20230626,134600,105615120,3175,3175,3180,3175,102
20230626,134500,105291265,3180,3175,3180,3175,2
20230626,134400,105284910,3180,3180,3180,3180,0
20230626,134300,105284910,3180,3180,3180,3180,0
20230626,134200,105284910,3180,3180,3180,3180,1
20230626,134100,105281730,3180,3180,3180,3180,0
20230626,134000,105281730,3180,3180,3180,3180,15
20230626,133900,105234030,3175,3175,3175,3175,2
20230626,133800,105227680,3175,3175,3175,3175,2
20230626,133700,105221330,3180,3180,3180,3180,10
20230626,133600,105189530,3175,3175,3175,3175,1
20230626,133500,105186355,3175,3175,3175,3175,1
20230626,133400,105183180,3175,3175,3175,3175,3
20230626,133300,105173655,3175,3175,3175,3175,0
20230626,133200,105173655,3175,3175,3175,3175,1
20230626,133100,105170480,3175,3175,3175,3175,2
20230626,133000,105164130,3175,3175,3175,3175,1
20230626,132900,105160955,3175,3175,3175,3175,3
20230626,132800,105151430,3175,3175,3175,3175,2
20230626,132700,105145080,3175,3175,3180,3175,3
20230626,132600,105135550,3180,3180,3180,3180,94
20230626,132500,104836630,3180,3180,3180,3180,0
20230626,132400,104836630,3180,3180,3180,3180,0
20230626,132300,104836630,3180,3180,3180,3180,1
20230626,132200,104833450,3175,3175,3180,3175,3
20230626,132100,104823920,3180,3175,3180,3175,2
20230626,132000,104817565,3175,3180,3180,3175,371
20230626,131900,103638785,3185,3185,3185,3185,1
20230626,131800,103635600,3185,3180,3185,3180,57
20230626,131700,103454330,3180,3180,3180,3180,147
20230626,131600,102986870,3185,3180,3185,3180,11
20230626,131500,102951885,3185,3185,3185,3185,0
20230626,131400,102951885,3185,3180,3185,3180,152
20230626,131300,102468520,3180,3175,3180,3175,17
20230626,131200,102414540,3180,3180,3180,3180,0
20230626,131100,102414540,3180,3180,3180,3175,3
20230626,131000,102405005,3180,3180,3180,3180,0
20230626,130900,102405005,3180,3180,3185,3180,371
20230626,130800,101225220,3185,3185,3185,3180,527
20230626,130700,99549350,3180,3185,3185,3180,1001
20230626,130600,96366165,3185,3185,3185,3185,0
20230626,130500,96366165,3185,3185,3185,3185,0
20230626,130400,96366165,3185,3185,3185,3185,0
20230626,130300,96366165,3185,3185,3185,3185,3
20230626,130200,96356610,3185,3180,3185,3180,3823
20230626,130100,84199465,3180,3180,3180,3180,3
20230626,130000,84189925,3180,3175,3180,3175,169
20230626,125900,83653345,3180,3180,3180,3180,0
20230626,125800,83653345,3180,3180,3180,3180,5
20230626,125700,83637445,3180,3180,3180,3180,0
20230626,125600,83637445,3180,3180,3180,3180,0
20230626,125500,83637445,3180,3180,3180,3180,0
20230626,125400,83637445,3180,3180,3180,3180,400
20230626,125300,82365445,3180,3180,3180,3180,2
20230626,125200,82359085,3180,3180,3180,3180,100
20230626,125100,82041085,3180,3180,3180,3180,0
20230626,125000,82041085,3180,3180,3180,3180,5
20230626,124900,82025185,3180,3180,3180,3180,0
20230626,124800,82025185,3180,3180,3180,3180,0
20230626,124700,82025185,3180,3180,3180,3180,10
20230626,124600,81993385,3180,3180,3180,3180,0
20230626,124500,81993385,3180,3175,3180,3175,20
20230626,124400,81929790,3180,3180,3180,3180,0
20230626,124300,81929790,3180,3175,3180,3175,3
20230626,124200,81920255,3180,3180,3180,3180,100
20230626,124100,81602255,3180,3180,3180,3180,0
20230626,124000,81602255,3180,3180,3180,3180,0
20230626,123900,81602255,3180,3180,3180,3180,0
20230626,123800,81602255,3180,3180,3180,3180,1
20230626,123700,81599075,3175,3180,3180,3175,206
20230626,123600,80944995,3175,3175,3175,3175,0
20230626,123500,80944995,3175,3175,3175,3175,1000
20230626,123400,77769995,3180,3180,3180,3180,0
20230626,123300,77769995,3180,3180,3180,3180,0
20230626,123200,77769995,3180,3175,3180,3175,2
20230626,123100,77763640,3180,3180,3180,3180,0
20230626,123000,77763640,3180,3180,3180,3180,5
20230626,122900,77747740,3180,3180,3180,3180,1
20230626,122800,77744560,3175,3180,3180,3175,12
20230626,122700,77706405,3175,3175,3175,3175,786
20230626,122600,75210855,3175,3175,3175,3175,0
20230626,122500,75210855,3175,3175,3175,3175,0
20230626,122400,75210855,3175,3175,3175,3175,0
20230626,122300,75210855,3175,3175,3175,3175,120
20230626,122200,74829855,3175,3175,3175,3175,4
20230626,122100,74817155,3175,3175,3175,3175,0
20230626,122000,74817155,3175,3175,3175,3175,137
20230626,121900,74382180,3175,3175,3175,3175,0
20230626,121800,74382180,3175,3175,3175,3175,157
20230626,121700,73883705,3175,3175,3175,3170,1353
20230626,121600,69593820,3175,3175,3175,3175,49
20230626,121500,69438245,3175,3175,3175,3175,80
20230626,121400,69184245,3175,3175,3175,3175,0
20230626,121300,69184245,3175,3175,3175,3175,11
20230626,121200,69149320,3175,3175,3175,3175,151
20230626,121100,68669895,3175,3175,3175,3175,0
20230626,121000,68669895,3175,3175,3175,3175,0
20230626,120900,68669895,3175,3175,3175,3175,17
20230626,120800,68615920,3175,3175,3175,3175,0
20230626,120700,68615920,3175,3175,3175,3170,1205
20230626,120600,64794870,3180,3180,3180,3180,0
20230626,120500,64794870,3180,3180,3180,3180,0
20230626,120400,64794870,3180,3175,3180,3175,63
20230626,120300,64594535,3180,3175,3180,3175,121
20230626,120200,64210355,3180,3175,3180,3175,122
20230626,120100,63823000,3180,3180,3180,3180,0
20230626,120000,63823000,3180,3180,3180,3180,1
20230626,115900,63819820,3180,3175,3180,3175,509
20230626,115800,62203735,3180,3175,3180,3175,92
20230626,115700,61911630,3175,3175,3175,3175,201
20230626,115600,61273455,3175,3170,3175,3170,252
20230626,115500,60474610,3170,3170,3170,3170,45
20230626,115400,60331960,3175,3175,3175,3175,1
20230626,115300,60328785,3170,3175,3175,3170,243
20230626,115200,59558460,3175,3175,3175,3175,0
20230626,115100,59558460,3175,3175,3175,3175,0
20230626,115000,59558460,3175,3175,3175,3175,19
20230626,114900,59498135,3175,3170,3175,3170,2
20230626,114800,59491790,3175,3175,3175,3175,40
20230626,114700,59364790,3175,3175,3175,3175,0
20230626,114600,59364790,3175,3175,3175,3175,0
20230626,114500,59364790,3175,3175,3175,3175,0
20230626,114400,59364790,3175,3175,3175,3175,0
20230626,114300,59364790,3175,3175,3175,3175,1
20230626,114200,59361615,3175,3175,3175,3175,1
20230626,114100,59358440,3175,3175,3175,3175,47
20230626,114000,59209215,3175,3175,3175,3175,0
20230626,113900,59209215,3175,3175,3175,3175,0
20230626,113800,59209215,3175,3175,3175,3175,43
20230626,113700,59072690,3175,3175,3175,3175,10
20230626,113600,59040940,3175,3175,3175,3175,17
20230626,113500,58986965,3175,3175,3175,3175,0
20230626,113400,58986965,3175,3175,3175,3175,0
20230626,113300,58986965,3175,3175,3175,3175,1
20230626,113200,58983790,3175,3175,3175,3175,0
20230626,113100,58983790,3175,3175,3175,3175,3
20230626,113000,58974265,3175,3175,3175,3175,0
20230626,112900,58974265,3175,3175,3175,3175,8
20230626,112800,58948865,3175,3175,3175,3175,29
20230626,112700,58856790,3175,3170,3175,3170,1783
20230626,112600,53204675,3170,3170,3170,3170,0
20230626,112500,53204675,3170,3170,3170,3165,503
20230626,112400,51612665,3170,3170,3170,3170,0
20230626,112300,51612665,3170,3170,3170,3170,0
20230626,112200,51612665,3170,3170,3170,3170,1
20230626,112100,51609495,3165,3165,3165,3165,1791
20230626,112000,45940980,3165,3165,3165,3165,0
20230626,111900,45940980,3165,3165,3165,3165,0
20230626,111800,45940980,3165,3165,3165,3165,0
20230626,111700,45940980,3165,3165,3165,3165,34
20230626,111600,45833370,3165,3165,3165,3165,4
20230626,111500,45820710,3165,3165,3165,3165,1583
20230626,111400,40810515,3160,3160,3160,3160,1
20230626,111300,40807355,3165,3160,3165,3160,4
20230626,111200,40794700,3160,3160,3160,3160,14
20230626,111100,40750460,3165,3165,3165,3165,0
20230626,111000,40750460,3165,3160,3165,3160,11
20230626,110900,40715660,3160,3160,3160,3160,0
20230626,110800,40715660,3160,3160,3160,3160,1
20230626,110700,40712500,3165,3165,3165,3165,0
20230626,110600,40712500,3165,3165,3165,3165,190
20230626,110500,40111150,3165,3165,3165,3165,11
20230626,110400,40076335,3165,3165,3165,3165,76
20230626,110300,39835795,3165,3165,3165,3160,51
20230626,110200,39674430,3165,3160,3165,3160,51
20230626,110100,39513205,3160,3160,3160,3155,335
20230626,110000,38454610,3160,3160,3160,3160,22
20230626,105900,38385090,3160,3160,3160,3160,20
20230626,105800,38321890,3160,3165,3165,3160,4
20230626,105700,38309235,3165,3165,3165,3165,0
20230626,105600,38309235,3165,3160,3165,3160,85
20230626,105500,38040630,3165,3165,3165,3165,0
20230626,105400,38040630,3165,3165,3165,3165,1
20230626,105300,38037465,3165,3165,3165,3165,0
20230626,105200,38037465,3165,3165,3165,3160,941
20230626,105100,35063870,3165,3165,3165,3165,1
20230626,105000,35060705,3165,3165,3165,3165,2
20230626,104900,35054375,3165,3165,3165,3165,3
20230626,104800,35044880,3165,3165,3165,3165,0
20230626,104700,35044880,3165,3165,3165,3165,2
20230626,104600,35038550,3165,3165,3165,3165,0
20230626,104500,35038550,3165,3165,3165,3165,1
20230626,104400,35035385,3165,3165,3165,3165,0
20230626,104300,35035385,3165,3165,3165,3165,4
20230626,104200,35022725,3160,3160,3160,3160,45
20230626,104100,34880525,3165,3165,3165,3165,0
20230626,104000,34880525,3165,3160,3165,3160,27
20230626,103900,34795075,3160,3160,3165,3160,352
20230626,103800,33681005,3160,3160,3160,3160,1
20230626,103700,33677845,3165,3165,3165,3165,0
20230626,103600,33677845,3165,3165,3165,3165,0
20230626,103500,33677845,3165,3165,3165,3165,0
20230626,103400,33677845,3165,3160,3165,3160,101
20230626,103300,33358680,3165,3165,3165,3165,10
20230626,103200,33327030,3165,3165,3165,3165,1
20230626,103100,33323865,3165,3165,3165,3165,118
20230626,103000,32950395,3165,3165,3165,3165,20
20230626,102900,32887095,3165,3165,3165,3165,0
20230626,102800,32887095,3165,3165,3165,3165,220
20230626,102700,32190795,3165,3165,3165,3165,0
20230626,102600,32190795,3165,3165,3165,3165,0
20230626,102500,32190795,3165,3165,3165,3165,25
20230626,102400,32111670,3165,3165,3165,3165,25
20230626,102300,32032545,3160,3160,3160,3160,8
20230626,102200,32007265,3160,3160,3160,3160,12
20230626,102100,31969345,3160,3160,3160,3160,6
20230626,102000,31950385,3160,3160,3160,3160,12
20230626,101900,31912465,3160,3155,3160,3155,525
20230626,101800,30254225,3160,3160,3160,3160,0
20230626,101700,30254225,3160,3160,3160,3160,60
20230626,101600,30064625,3160,3160,3160,3160,0
20230626,101500,30064625,3160,3160,3160,3160,123
20230626,101400,29675945,3160,3160,3160,3155,144
20230626,101300,29221605,3160,3160,3160,3160,0
20230626,101200,29221605,3160,3160,3160,3160,0
20230626,101100,29221605,3160,3160,3160,3160,5
20230626,101000,29205805,3160,3160,3160,3160,0
20230626,100900,29205805,3160,3160,3160,3160,0
20230626,100800,29205805,3160,3160,3160,3160,3
20230626,100700,29196325,3160,3160,3160,3160,2
20230626,100600,29190005,3155,3155,3155,3155,20
20230626,100500,29126905,3160,3160,3160,3155,106
20230626,100400,28791950,3160,3160,3160,3160,3
20230626,100300,28782470,3160,3160,3160,3160,3
20230626,100200,28772990,3160,3160,3160,3160,3
20230626,100100,28763510,3160,3160,3160,3160,0
20230626,100000,28763510,3160,3160,3160,3160,52
20230626,095900,28599190,3160,3160,3160,3160,0
20230626,095800,28599190,3160,3160,3160,3160,0
20230626,095700,28599190,3160,3160,3160,3160,0
20230626,095600,28599190,3160,3160,3160,3155,610
20230626,095500,26674135,3160,3155,3160,3155,212
20230626,095400,26004220,3160,3160,3160,3160,11
20230626,095300,25969460,3160,3160,3160,3160,1
20230626,095200,25966300,3160,3160,3160,3155,401
20230626,095100,24700840,3160,3160,3160,3155,80
20230626,095000,24448285,3160,3160,3160,3160,13
20230626,094900,24407205,3160,3160,3160,3160,8
20230626,094800,24381925,3160,3160,3160,3160,0
20230626,094700,24381925,3160,3160,3160,3160,5
20230626,094600,24366125,3160,3160,3160,3160,5
20230626,094500,24350325,3160,3160,3160,3160,2
20230626,094400,24344005,3160,3155,3160,3155,52
20230626,094300,24179690,3160,3160,3160,3160,0
20230626,094200,24179690,3160,3155,3160,3155,11
20230626,094100,24144935,3160,3160,3160,3160,19
20230626,094000,24084895,3150,3150,3150,3150,2
20230626,093900,24078595,3150,3160,3160,3150,66
20230626,093800,23870525,3160,3155,3160,3150,1637
20230626,093700,18713280,3155,3160,3160,3155,81
20230626,093600,18457325,3160,3160,3160,3160,9
20230626,093500,18428885,3155,3155,3160,3155,419
20230626,093400,17106425,3160,3160,3160,3155,6
20230626,093300,17087470,3160,3160,3160,3160,15
20230626,093200,17040070,3160,3160,3160,3155,16
20230626,093100,16989515,3160,3160,3160,3160,2
20230626,093000,16983195,3160,3160,3160,3160,12
20230626,092900,16945275,3160,3160,3160,3155,48
20230626,092800,16793600,3160,3155,3160,3155,13
20230626,092700,16752580,3155,3155,3155,3155,272
20230626,092600,15894420,3155,3160,3160,3150,170
20230626,092500,15358815,3155,3170,3170,3155,1259
20230626,092400,11383870,3170,3170,3170,3170,0
20230626,092300,11383870,3170,3170,3170,3160,83
20230626,092200,11120770,3170,3170,3170,3170,0
20230626,092100,11120770,3170,3160,3170,3160,10
20230626,092000,11089150,3170,3170,3170,3170,1
20230626,091900,11085980,3170,3160,3170,3160,53
20230626,091800,10918490,3160,3155,3160,3155,2
20230626,091700,10912175,3160,3160,3160,3160,1
20230626,091600,10909015,3160,3165,3165,3155,192
20230626,091500,10303240,3155,3165,3165,3155,3
20230626,091400,10293755,3170,3170,3170,3170,0
20230626,091300,10293755,3170,3155,3170,3155,42
20230626,091200,10161015,3150,3155,3155,3150,206
20230626,091100,9512090,3155,3155,3160,3150,1094
20230626,091000,6065930,3160,3165,3165,3155,214
20230626,090900,5389740,3165,3155,3165,3155,72
20230626,090800,5162210,3165,3155,3165,3155,4
20230626,090700,5149560,3165,3165,3165,3165,0
20230626,090600,5149560,3165,3155,3165,3155,40
20230626,090500,5023280,3165,3165,3165,3165,63
20230626,090400,4823885,3165,3155,3165,3155,5
20230626,090300,4808070,3165,3165,3165,3165,0
20230626,090200,4808070,3165,3165,3165,3165,2
20230626,090100,4801740,3155,3155,3165,3150,298
20230626,090000,3862030,3155,3150,3155,3150,1226