KissMeData/024740/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204300,810368925,2845,2845,2845,2845,5524
20230623,204200,810368925,2845,2845,2845,2845,0
20230623,204100,810368925,2845,2845,2845,2845,0
20230623,204000,810368925,2845,2845,2845,2845,0
20230623,203900,810368925,2845,2845,2845,2845,0
20230623,203800,810368925,2845,2845,2845,2845,0
20230623,203700,810368925,2845,2845,2845,2845,0
20230623,203600,810368925,2845,2845,2845,2845,0
20230623,203500,810368925,2845,2845,2845,2845,0
20230623,203400,810368925,2845,2845,2845,2845,0
20230623,203300,810368925,2845,2845,2845,2845,0
20230623,203200,810368925,2845,2845,2845,2845,0
20230623,203100,810368925,2845,2845,2845,2845,0
20230623,203000,810368925,2845,2845,2845,2845,0
20230623,202900,810368925,2845,2845,2845,2845,0
20230623,202800,810368925,2845,2845,2845,2845,0
20230623,202700,810368925,2845,2845,2845,2845,0
20230623,202600,810368925,2845,2845,2845,2845,0
20230623,202500,810368925,2845,2845,2845,2845,0
20230623,202400,810368925,2845,2845,2845,2845,0
20230623,202300,810368925,2845,2845,2845,2845,0
20230623,202200,810368925,2845,2845,2845,2845,0
20230623,202100,810368925,2845,2845,2845,2845,0
20230623,202000,810368925,2845,2845,2845,2845,0
20230623,201900,810368925,2845,2845,2845,2845,0
20230623,201800,810368925,2845,2845,2845,2845,0
20230623,201700,810368925,2845,2845,2845,2845,0
20230623,201600,810368925,2845,2845,2845,2845,0
20230623,201500,810368925,2845,2845,2845,2845,0
20230623,201400,810368925,2845,2845,2845,2845,0
20230623,201300,810368925,2845,2845,2845,2845,5524
20230623,201200,810368925,2845,2845,2845,2845,0
20230623,201100,810368925,2845,2845,2845,2845,0
20230623,201000,810368925,2845,2845,2845,2845,0
20230623,200900,810368925,2845,2845,2845,2845,0
20230623,200800,810368925,2845,2845,2845,2845,0
20230623,200700,810368925,2845,2845,2845,2845,0
20230623,200600,810368925,2845,2845,2845,2845,0
20230623,200500,810368925,2845,2845,2845,2845,0
20230623,200400,810368925,2845,2845,2845,2845,0
20230623,200300,810368925,2845,2845,2845,2845,0
20230623,200200,810368925,2845,2845,2845,2845,0
20230623,200100,810368925,2845,2845,2845,2845,0
20230623,200000,810368925,2845,2845,2845,2845,0
20230623,195900,810368925,2845,2845,2845,2845,0
20230623,195800,810368925,2845,2845,2845,2845,0
20230623,195700,810368925,2845,2845,2845,2845,0
20230623,195600,810368925,2845,2845,2845,2845,0
20230623,195500,810368925,2845,2845,2845,2845,0
20230623,195400,810368925,2845,2845,2845,2845,0
20230623,195300,810368925,2845,2845,2845,2845,0
20230623,195200,810368925,2845,2845,2845,2845,0
20230623,195100,810368925,2845,2845,2845,2845,0
20230623,195000,810368925,2845,2845,2845,2845,0
20230623,194900,810368925,2845,2845,2845,2845,0
20230623,194800,810368925,2845,2845,2845,2845,0
20230623,194700,810368925,2845,2845,2845,2845,0
20230623,194600,810368925,2845,2845,2845,2845,0
20230623,194500,810368925,2845,2845,2845,2845,0
20230623,194400,810368925,2845,2845,2845,2845,0
20230623,194300,810368925,2845,2845,2845,2845,5524
20230623,194200,810368925,2845,2845,2845,2845,0
20230623,194100,810368925,2845,2845,2845,2845,0
20230623,194000,810368925,2845,2845,2845,2845,0
20230623,193900,810368925,2845,2845,2845,2845,0
20230623,193800,810368925,2845,2845,2845,2845,0
20230623,193700,810368925,2845,2845,2845,2845,0
20230623,193600,810368925,2845,2845,2845,2845,0
20230623,193500,810368925,2845,2845,2845,2845,0
20230623,193400,810368925,2845,2845,2845,2845,0
20230623,193300,810368925,2845,2845,2845,2845,0
20230623,193200,810368925,2845,2845,2845,2845,0
20230623,193100,810368925,2845,2845,2845,2845,0
20230623,193000,810368925,2845,2845,2845,2845,0
20230623,192900,810368925,2845,2845,2845,2845,0
20230623,192800,810368925,2845,2845,2845,2845,0
20230623,192700,810368925,2845,2845,2845,2845,0
20230623,192600,810368925,2845,2845,2845,2845,0
20230623,192500,810368925,2845,2845,2845,2845,0
20230623,192400,810368925,2845,2845,2845,2845,0
20230623,192300,810368925,2845,2845,2845,2845,0
20230623,192200,810368925,2845,2845,2845,2845,0
20230623,192100,810368925,2845,2845,2845,2845,0
20230623,192000,810368925,2845,2845,2845,2845,0
20230623,191900,810368925,2845,2845,2845,2845,0
20230623,191800,810368925,2845,2845,2845,2845,0
20230623,191700,810368925,2845,2845,2845,2845,0
20230623,191600,810368925,2845,2845,2845,2845,0
20230623,191500,810368925,2845,2845,2845,2845,0
20230623,191400,810368925,2845,2845,2845,2845,0
20230623,191300,810368925,2845,2845,2845,2845,5524
20230623,191200,810368925,2845,2845,2845,2845,0
20230623,191100,810368925,2845,2845,2845,2845,0
20230623,191000,810368925,2845,2845,2845,2845,0
20230623,190900,810368925,2845,2845,2845,2845,0
20230623,190800,810368925,2845,2845,2845,2845,0
20230623,190700,810368925,2845,2845,2845,2845,0
20230623,190600,810368925,2845,2845,2845,2845,0
20230623,190500,810368925,2845,2845,2845,2845,0
20230623,190400,810368925,2845,2845,2845,2845,0
20230623,190300,810368925,2845,2845,2845,2845,0
20230623,190200,810368925,2845,2845,2845,2845,0
20230623,190100,810368925,2845,2845,2845,2845,0
20230623,190000,810368925,2845,2845,2845,2845,0
20230623,185900,810368925,2845,2845,2845,2845,0
20230623,185800,810368925,2845,2845,2845,2845,0
20230623,185700,810368925,2845,2845,2845,2845,0
20230623,185600,810368925,2845,2845,2845,2845,0
20230623,185500,810368925,2845,2845,2845,2845,0
20230623,185400,810368925,2845,2845,2845,2845,0
20230623,185300,810368925,2845,2845,2845,2845,0
20230623,185200,810368925,2845,2845,2845,2845,0
20230623,185100,810368925,2845,2845,2845,2845,0
20230623,185000,810368925,2845,2845,2845,2845,0
20230623,184900,810368925,2845,2845,2845,2845,0
20230623,184800,810368925,2845,2845,2845,2845,0
20230623,184700,810368925,2845,2845,2845,2845,0
20230623,184600,810368925,2845,2845,2845,2845,0
20230623,184500,810368925,2845,2845,2845,2845,0
20230623,184400,810368925,2845,2845,2845,2845,0
20230623,184300,810368925,2845,2845,2845,2845,5524
20230623,184200,810368925,2845,2845,2845,2845,0
20230623,184100,810368925,2845,2845,2845,2845,0
20230623,184000,810368925,2845,2845,2845,2845,0
20230623,183900,810368925,2845,2845,2845,2845,0
20230623,183800,810368925,2845,2845,2845,2845,0
20230623,183700,810368925,2845,2845,2845,2845,0
20230623,183600,810368925,2845,2845,2845,2845,0
20230623,183500,810368925,2845,2845,2845,2845,0
20230623,183400,810368925,2845,2845,2845,2845,0
20230623,183300,810368925,2845,2845,2845,2845,0
20230623,183200,810368925,2845,2845,2845,2845,0
20230623,183100,810368925,2845,2845,2845,2845,0
20230623,183000,810368925,2845,2845,2845,2845,0
20230623,182900,810368925,2845,2845,2845,2845,0
20230623,182800,810368925,2845,2845,2845,2845,0
20230623,182700,810368925,2845,2845,2845,2845,0
20230623,182600,810368925,2845,2845,2845,2845,0
20230623,182500,810368925,2845,2845,2845,2845,0
20230623,182400,810368925,2845,2845,2845,2845,0
20230623,182300,810368925,2845,2845,2845,2845,0
20230623,182200,810368925,2845,2845,2845,2845,0
20230623,182100,810368925,2845,2845,2845,2845,0
20230623,182000,810368925,2845,2845,2845,2845,0
20230623,181900,810368925,2845,2845,2845,2845,0
20230623,181800,810368925,2845,2845,2845,2845,0
20230623,181700,810368925,2845,2845,2845,2845,0
20230623,181600,810368925,2845,2845,2845,2845,0
20230623,181500,810368925,2845,2845,2845,2845,0
20230623,181400,810368925,2845,2845,2845,2845,0
20230623,181300,810368925,2845,2845,2845,2845,5524
20230623,181200,810368925,2845,2845,2845,2845,0
20230623,181100,810368925,2845,2845,2845,2845,0
20230623,181000,810368925,2845,2845,2845,2845,0
20230623,180900,810368925,2845,2845,2845,2845,0
20230623,180800,810368925,2845,2845,2845,2845,0
20230623,180700,810368925,2845,2845,2845,2845,0
20230623,180600,810368925,2845,2845,2845,2845,0
20230623,180500,810368925,2845,2845,2845,2845,0
20230623,180400,810368925,2845,2845,2845,2845,0
20230623,180300,810368925,2845,2845,2845,2845,0
20230623,180200,810368925,2845,2845,2845,2845,0
20230623,180100,810368925,2845,2845,2845,2845,0
20230623,180000,810368925,2845,2845,2845,2845,0
20230623,175900,810368925,2845,2845,2845,2845,0
20230623,175800,810368925,2845,2845,2845,2845,0
20230623,175700,810368925,2845,2845,2845,2845,0
20230623,175600,810368925,2845,2845,2845,2845,0
20230623,175500,810368925,2845,2845,2845,2845,0
20230623,175400,810368925,2845,2845,2845,2845,0
20230623,175300,810368925,2845,2845,2845,2845,0
20230623,175200,810368925,2845,2845,2845,2845,0
20230623,175100,810368925,2845,2845,2845,2845,0
20230623,175000,810368925,2845,2845,2845,2845,0
20230623,174900,810368925,2845,2845,2845,2845,0
20230623,174800,810368925,2845,2845,2845,2845,0
20230623,174700,810368925,2845,2845,2845,2845,0
20230623,174600,810368925,2845,2845,2845,2845,0
20230623,174500,810368925,2845,2845,2845,2845,0
20230623,174400,810368925,2845,2845,2845,2845,0
20230623,174300,810368925,2845,2845,2845,2845,5524
20230623,174200,810368925,2845,2845,2845,2845,0
20230623,174100,810368925,2845,2845,2845,2845,0
20230623,174000,810368925,2845,2845,2845,2845,0
20230623,173900,810368925,2845,2845,2845,2845,0
20230623,173800,810368925,2845,2845,2845,2845,0
20230623,173700,810368925,2845,2845,2845,2845,0
20230623,173600,810368925,2845,2845,2845,2845,0
20230623,173500,810368925,2845,2845,2845,2845,0
20230623,173400,810368925,2845,2845,2845,2845,0
20230623,173300,810368925,2845,2845,2845,2845,0
20230623,173200,810368925,2845,2845,2845,2845,0
20230623,173100,810368925,2845,2845,2845,2845,0
20230623,173000,810368925,2845,2845,2845,2845,0
20230623,172900,810368925,2845,2845,2845,2845,0
20230623,172800,810368925,2845,2845,2845,2845,0
20230623,172700,810368925,2845,2845,2845,2845,0
20230623,172600,810368925,2845,2845,2845,2845,0
20230623,172500,810368925,2845,2845,2845,2845,0
20230623,172400,810368925,2845,2845,2845,2845,0
20230623,172300,810368925,2845,2845,2845,2845,0
20230623,172200,810368925,2845,2845,2845,2845,0
20230623,172100,810368925,2845,2845,2845,2845,0
20230623,172000,810368925,2845,2845,2845,2845,0
20230623,171900,810368925,2845,2845,2845,2845,0
20230623,171800,810368925,2845,2845,2845,2845,0
20230623,171700,810368925,2845,2845,2845,2845,0
20230623,171600,810368925,2845,2845,2845,2845,0
20230623,171500,810368925,2845,2845,2845,2845,0
20230623,171400,810368925,2845,2845,2845,2845,0
20230623,171300,810368925,2845,2845,2845,2845,5524
20230623,171200,810368925,2845,2845,2845,2845,0
20230623,171100,810368925,2845,2845,2845,2845,0
20230623,171000,810368925,2845,2845,2845,2845,0
20230623,170900,810368925,2845,2845,2845,2845,0
20230623,170800,810368925,2845,2845,2845,2845,0
20230623,170700,810368925,2845,2845,2845,2845,0
20230623,170600,810368925,2845,2845,2845,2845,0
20230623,170500,810368925,2845,2845,2845,2845,0
20230623,170400,810368925,2845,2845,2845,2845,0
20230623,170300,810368925,2845,2845,2845,2845,0
20230623,170200,810368925,2845,2845,2845,2845,0
20230623,170100,810368925,2845,2845,2845,2845,0
20230623,170000,810368925,2845,2845,2845,2845,0
20230623,165900,810368925,2845,2845,2845,2845,0
20230623,165800,810368925,2845,2845,2845,2845,0
20230623,165700,810368925,2845,2845,2845,2845,0
20230623,165600,810368925,2845,2845,2845,2845,0
20230623,165500,810368925,2845,2845,2845,2845,0
20230623,165400,810368925,2845,2845,2845,2845,0
20230623,165300,810368925,2845,2845,2845,2845,0
20230623,165200,810368925,2845,2845,2845,2845,0
20230623,165100,810368925,2845,2845,2845,2845,0
20230623,165000,810368925,2845,2845,2845,2845,0
20230623,164900,810368925,2845,2845,2845,2845,0
20230623,164800,810368925,2845,2845,2845,2845,0
20230623,164700,810368925,2845,2845,2845,2845,0
20230623,164600,810368925,2845,2845,2845,2845,0
20230623,164500,810368925,2845,2845,2845,2845,0
20230623,164400,810368925,2845,2845,2845,2845,0
20230623,164300,810368925,2845,2845,2845,2845,5524
20230623,164200,810368925,2845,2845,2845,2845,0
20230623,164100,810368925,2845,2845,2845,2845,0
20230623,164000,810368925,2845,2845,2845,2845,0
20230623,163900,810368925,2845,2845,2845,2845,0
20230623,163800,810368925,2845,2845,2845,2845,0
20230623,163700,810368925,2845,2845,2845,2845,0
20230623,163600,810368925,2845,2845,2845,2845,0
20230623,163500,810368925,2845,2845,2845,2845,0
20230623,163400,810368925,2845,2845,2845,2845,0
20230623,163300,810368925,2845,2845,2845,2845,0
20230623,163200,810368925,2845,2845,2845,2845,0
20230623,163100,810368925,2845,2845,2845,2845,0
20230623,163000,810368925,2845,2845,2845,2845,0
20230623,162900,810368925,2845,2845,2845,2845,0
20230623,162800,810368925,2845,2845,2845,2845,0
20230623,162700,810368925,2845,2845,2845,2845,0
20230623,162600,810368925,2845,2845,2845,2845,0
20230623,162500,810368925,2845,2845,2845,2845,0
20230623,162400,810368925,2845,2845,2845,2845,0
20230623,162300,810368925,2845,2845,2845,2845,0
20230623,162200,810368925,2845,2845,2845,2845,0
20230623,162100,810368925,2845,2845,2845,2845,0
20230623,162000,810368925,2845,2845,2845,2845,0
20230623,161900,810368925,2845,2845,2845,2845,0
20230623,161800,810368925,2845,2845,2845,2845,0
20230623,161700,810368925,2845,2845,2845,2845,0
20230623,161600,810368925,2845,2845,2845,2845,0
20230623,161500,810368925,2845,2845,2845,2845,0
20230623,161400,810368925,2845,2845,2845,2845,0
20230623,161300,810368925,2845,2845,2845,2845,5524
20230623,161200,810368925,2845,2845,2845,2845,0
20230623,161100,810368925,2845,2845,2845,2845,0
20230623,161000,810368925,2845,2845,2845,2845,0
20230623,160900,810368925,2845,2845,2845,2845,0
20230623,160800,810368925,2845,2845,2845,2845,0
20230623,160700,810368925,2845,2845,2845,2845,0
20230623,160600,810368925,2845,2845,2845,2845,0
20230623,160500,810368925,2845,2845,2845,2845,0
20230623,160400,810368925,2845,2845,2845,2845,0
20230623,160300,810368925,2845,2845,2845,2845,0
20230623,160200,810368925,2845,2845,2845,2845,0
20230623,160100,810368925,2845,2845,2845,2845,0
20230623,160000,810368925,2845,2845,2845,2845,0
20230623,155900,810368925,2845,2845,2845,2845,0
20230623,155800,810368925,2845,2845,2845,2845,0
20230623,155700,810368925,2845,2845,2845,2845,0
20230623,155600,810368925,2845,2845,2845,2845,0
20230623,155500,810368925,2845,2845,2845,2845,0
20230623,155400,810368925,2845,2845,2845,2845,0
20230623,155300,810368925,2845,2845,2845,2845,0
20230623,155200,810368925,2845,2845,2845,2845,0
20230623,155100,810368925,2845,2845,2845,2845,0
20230623,155000,810368925,2845,2845,2845,2845,0
20230623,154900,810368925,2845,2845,2845,2845,0
20230623,154800,810368925,2845,2845,2845,2845,0
20230623,154700,810368925,2845,2845,2845,2845,0
20230623,154600,810368925,2845,2845,2845,2845,0
20230623,154500,810368925,2845,2845,2845,2845,0
20230623,154400,810368925,2845,2845,2845,2845,0
20230623,154300,810368925,2845,2845,2845,2845,5524
20230623,154200,810368925,2845,2845,2845,2845,0
20230623,154100,810368925,2845,2845,2845,2845,0
20230623,154000,810368925,2845,2845,2845,2845,0
20230623,153900,810368925,2845,2845,2845,2845,0
20230623,153800,810368925,2845,2845,2845,2845,0
20230623,153700,810368925,2845,2845,2845,2845,0
20230623,153600,810368925,2845,2845,2845,2845,0
20230623,153500,810368925,2845,2845,2845,2845,0
20230623,153400,810368925,2845,2845,2845,2845,0
20230623,153300,810368925,2845,2845,2845,2845,0
20230623,153200,810368925,2845,2845,2845,2845,0
20230623,153100,810368925,2845,2845,2845,2845,0
20230623,153000,810368925,2845,2845,2845,2845,5524
20230623,152900,794653145,2845,2845,2845,2845,0
20230623,152800,794653145,2845,2845,2845,2845,0
20230623,152700,794653145,2845,2845,2845,2845,0
20230623,152600,794653145,2845,2845,2845,2845,0
20230623,152500,794653145,2845,2845,2845,2845,0
20230623,152400,794653145,2845,2845,2845,2845,0
20230623,152300,794653145,2845,2845,2845,2845,0
20230623,152200,794653145,2845,2845,2845,2845,0
20230623,152100,794653145,2845,2845,2845,2845,0
20230623,152000,794653145,2845,2845,2845,2845,0
20230623,151900,794653145,2845,2850,2855,2830,12257
20230623,151800,759896515,2850,2850,2850,2850,107
20230623,151700,759591565,2850,2845,2850,2845,277
20230623,151600,758803490,2845,2845,2850,2845,1126
20230623,151500,755600015,2850,2845,2850,2845,1100
20230623,151400,752469365,2850,2850,2850,2850,0
20230623,151300,752469365,2850,2850,2850,2850,1323
20230623,151200,748698815,2850,2845,2850,2845,190
20230623,151100,748158245,2845,2850,2855,2845,2399
20230623,151000,741332805,2855,2850,2855,2845,80
20230623,150900,741104975,2855,2855,2855,2855,0
20230623,150800,741104975,2855,2850,2855,2850,4
20230623,150700,741093570,2855,2855,2855,2855,0
20230623,150600,741093570,2855,2850,2855,2850,11
20230623,150500,741062215,2855,2845,2855,2845,1274
20230623,150400,737432665,2855,2855,2855,2845,98
20230623,150300,737153820,2850,2850,2850,2850,1
20230623,150200,737150970,2860,2845,2860,2845,287
20230623,150100,736334425,2845,2850,2850,2845,10800
20230623,150000,705593045,2855,2855,2855,2855,100
20230623,145900,705307545,2855,2855,2855,2855,1327
20230623,145800,701518960,2860,2860,2860,2860,194
20230623,145700,700964120,2860,2860,2860,2860,10
20230623,145600,700935520,2860,2860,2860,2860,201
20230623,145500,700360660,2860,2870,2870,2860,330
20230623,145400,699414505,2870,2880,2880,2870,2
20230623,145300,699408755,2885,2875,2885,2875,5000
20230623,145200,684999755,2875,2855,2875,2850,6037
20230623,145100,667722865,2860,2860,2860,2860,10
20230623,145000,667694265,2860,2855,2860,2855,509
20230623,144900,666238560,2850,2850,2850,2850,525
20230623,144800,664742310,2860,2860,2860,2860,0
20230623,144700,664742310,2860,2860,2860,2860,0
20230623,144600,664742310,2860,2860,2860,2860,0
20230623,144500,664742310,2860,2860,2860,2860,0
20230623,144400,664742310,2860,2845,2860,2845,2
20230623,144300,664736605,2845,2855,2855,2845,8455
20230623,144200,640651310,2855,2855,2855,2855,88
20230623,144100,640400070,2855,2855,2855,2855,5
20230623,144000,640385795,2855,2860,2860,2855,101
20230623,143900,640097435,2855,2855,2855,2855,0
20230623,143800,640097435,2855,2855,2855,2855,0
20230623,143700,640097435,2855,2855,2855,2855,50
20230623,143600,639954685,2855,2855,2855,2855,0
20230623,143500,639954685,2855,2855,2855,2855,124
20230623,143400,639600665,2855,2855,2855,2855,23
20230623,143300,639535000,2860,2855,2860,2855,600
20230623,143200,637819010,2860,2860,2860,2860,0
20230623,143100,637819010,2860,2860,2860,2860,381
20230623,143000,636729350,2865,2865,2865,2865,1
20230623,142900,636726485,2860,2860,2860,2860,2292
20230623,142800,630171365,2860,2855,2860,2855,501
20230623,142700,628741005,2855,2855,2860,2855,327
20230623,142600,627805915,2855,2855,2855,2855,0
20230623,142500,627805915,2855,2855,2855,2855,1
20230623,142400,627803060,2855,2855,2855,2850,35
20230623,142300,627703235,2855,2855,2855,2855,3
20230623,142200,627694670,2855,2855,2855,2855,1
20230623,142100,627691815,2850,2860,2860,2850,351
20230623,142000,626691455,2850,2860,2860,2850,2084
20230623,141900,620749035,2855,2855,2855,2855,100
20230623,141800,620463535,2855,2855,2855,2855,3772
20230623,141700,609694475,2865,2855,2865,2855,190
20230623,141600,609152015,2850,2860,2860,2850,10312
20230623,141500,579738720,2865,2865,2865,2865,0
20230623,141400,579738720,2865,2865,2865,2865,0
20230623,141300,579738720,2865,2865,2865,2865,3
20230623,141200,579730125,2865,2865,2865,2865,1
20230623,141100,579727260,2855,2860,2860,2855,1000
20230623,141000,576871805,2860,2860,2860,2860,100
20230623,140900,576585805,2860,2865,2865,2860,463
20230623,140800,575261615,2865,2865,2865,2865,0
20230623,140700,575261615,2865,2865,2865,2865,1002
20230623,140600,572390885,2865,2865,2865,2865,0
20230623,140500,572390885,2865,2860,2865,2860,21
20230623,140400,572330820,2860,2860,2860,2860,1
20230623,140300,572327960,2860,2865,2865,2860,325
20230623,140200,571396840,2860,2865,2865,2860,662
20230623,140100,569503415,2875,2875,2875,2875,1
20230623,140000,569500540,2875,2875,2875,2875,36
20230623,135900,569397040,2860,2860,2860,2860,0
20230623,135800,569397040,2860,2860,2860,2860,0
20230623,135700,569397040,2860,2860,2860,2860,0
20230623,135600,569397040,2860,2860,2860,2860,703
20230623,135500,567386460,2865,2865,2865,2865,0
20230623,135400,567386460,2865,2865,2865,2865,1752
20230623,135300,562366980,2865,2865,2875,2855,1725
20230623,135200,557433695,2865,2865,2865,2865,1
20230623,135100,557430830,2860,2860,2860,2860,30
20230623,135000,557345030,2860,2860,2860,2860,2
20230623,134900,557339310,2855,2860,2860,2855,4500
20230623,134800,544489310,2860,2860,2860,2860,0
20230623,134700,544489310,2860,2860,2860,2860,1
20230623,134600,544486450,2860,2860,2860,2860,0
20230623,134500,544486450,2860,2860,2860,2860,2
20230623,134400,544480730,2860,2860,2860,2860,324
20230623,134300,543554090,2855,2855,2855,2855,1000
20230623,134200,540699090,2860,2855,2860,2855,2
20230623,134100,540693375,2860,2860,2860,2860,501
20230623,134000,539260515,2855,2855,2855,2855,0
20230623,133900,539260515,2855,2855,2855,2855,634
20230623,133800,537450445,2855,2850,2855,2850,318
20230623,133700,536542855,2850,2850,2850,2850,12
20230623,133600,536508655,2855,2855,2855,2855,104
20230623,133500,536211735,2855,2850,2855,2850,109
20230623,133400,535900545,2850,2850,2850,2850,30
20230623,133300,535815045,2860,2860,2860,2860,1
20230623,133200,535812185,2850,2850,2850,2850,500
20230623,133100,534387185,2860,2855,2860,2855,186
20230623,133000,533856150,2855,2860,2865,2855,7536
20230623,132900,512339860,2865,2855,2865,2855,3304
20230623,132800,502906930,2855,2850,2855,2850,2
20230623,132700,502901225,2855,2855,2855,2855,870
20230623,132600,500417375,2850,2850,2850,2850,6131
20230623,132500,482944025,2855,2860,2860,2855,201
20230623,132400,482370165,2855,2850,2855,2850,1304
20230623,132300,478652245,2855,2855,2855,2855,305
20230623,132200,477781470,2855,2855,2855,2855,101
20230623,132100,477493115,2855,2865,2865,2855,82
20230623,132000,477258995,2855,2855,2855,2855,0
20230623,131900,477258995,2855,2860,2860,2855,902
20230623,131800,474683775,2865,2865,2865,2865,0
20230623,131700,474683775,2865,2865,2865,2865,6
20230623,131600,474666585,2860,2860,2860,2860,1
20230623,131500,474663725,2855,2870,2870,2855,2926
20230623,131400,466309965,2865,2860,2865,2855,1001
20230623,131300,463451065,2860,2860,2860,2860,1000
20230623,131200,460591065,2875,2875,2875,2875,0
20230623,131100,460591065,2875,2875,2875,2875,0
20230623,131000,460591065,2875,2860,2875,2860,45
20230623,130900,460462330,2875,2870,2875,2870,22
20230623,130800,460399100,2875,2875,2875,2875,0
20230623,130700,460399100,2875,2870,2875,2870,2
20230623,130600,460393355,2865,2865,2865,2865,119
20230623,130500,460052420,2875,2875,2875,2875,0
20230623,130400,460052420,2875,2875,2875,2875,101
20230623,130300,459762045,2875,2875,2875,2875,0
20230623,130200,459762045,2875,2875,2875,2875,0
20230623,130100,459762045,2875,2870,2875,2870,2
20230623,130000,459756300,2875,2875,2875,2875,1
20230623,125900,459753425,2875,2875,2875,2875,0
20230623,125800,459753425,2875,2870,2875,2870,1004
20230623,125700,456866940,2870,2870,2870,2870,11
20230623,125600,456835370,2875,2875,2875,2875,0
20230623,125500,456835370,2875,2875,2875,2875,404
20230623,125400,455673870,2860,2870,2870,2860,842
20230623,125300,453265720,2870,2870,2870,2870,1
20230623,125200,453262850,2865,2865,2865,2865,201
20230623,125100,452686985,2870,2870,2870,2870,1
20230623,125000,452684115,2875,2875,2875,2875,1
20230623,124900,452681240,2875,2875,2875,2875,0
20230623,124800,452681240,2875,2875,2875,2875,0
20230623,124700,452681240,2875,2875,2875,2875,1
20230623,124600,452678365,2865,2865,2865,2865,510
20230623,124500,451217215,2875,2875,2875,2875,0
20230623,124400,451217215,2875,2870,2875,2870,5
20230623,124300,451202850,2875,2875,2875,2875,0
20230623,124200,451202850,2875,2860,2875,2860,1800
20230623,124100,446036110,2865,2865,2865,2865,100
20230623,124000,445749610,2865,2865,2865,2865,2
20230623,123900,445743880,2865,2865,2865,2865,100
20230623,123800,445457380,2860,2860,2860,2860,100
20230623,123700,445171380,2860,2860,2860,2860,307
20230623,123600,444293360,2860,2860,2860,2855,803
20230623,123500,441996785,2860,2860,2860,2860,1
20230623,123400,441993925,2860,2860,2860,2860,4
20230623,123300,441982485,2860,2860,2860,2860,24
20230623,123200,441913845,2860,2860,2860,2855,3
20230623,123100,441905270,2855,2860,2860,2855,5
20230623,123000,441890975,2860,2860,2860,2860,3
20230623,122900,441882395,2860,2860,2860,2860,4
20230623,122800,441870955,2860,2860,2860,2860,100
20230623,122700,441584955,2860,2860,2860,2860,3
20230623,122600,441576375,2855,2855,2860,2855,135
20230623,122500,441190940,2860,2855,2860,2855,3
20230623,122400,441182370,2860,2860,2860,2860,0
20230623,122300,441182370,2860,2860,2860,2860,141
20230623,122200,440779110,2860,2860,2860,2860,100
20230623,122100,440493110,2860,2860,2860,2860,0
20230623,122000,440493110,2860,2860,2860,2860,6
20230623,121900,440475950,2850,2850,2850,2850,0
20230623,121800,440475950,2850,2865,2865,2850,40
20230623,121700,440361935,2850,2855,2855,2850,7961
20230623,121600,417668410,2855,2870,2870,2855,8874
20230623,121500,392313240,2865,2865,2865,2865,63
20230623,121400,392132745,2870,2865,2870,2865,6
20230623,121300,392115550,2865,2865,2870,2860,156
20230623,121200,391669315,2870,2865,2870,2865,6
20230623,121100,391652120,2865,2865,2865,2865,0
20230623,121000,391652120,2865,2865,2865,2865,1
20230623,120900,391649255,2865,2870,2870,2865,13
20230623,120800,391611995,2870,2865,2870,2865,741
20230623,120700,389485525,2865,2865,2865,2865,20
20230623,120600,389428225,2860,2860,2860,2860,0
20230623,120500,389428225,2860,2860,2860,2860,48
20230623,120400,389290945,2860,2860,2860,2860,10
20230623,120300,389262345,2860,2860,2860,2860,1
20230623,120200,389259485,2860,2860,2860,2860,1
20230623,120100,389256625,2860,2860,2860,2860,0
20230623,120000,389256625,2860,2860,2860,2860,0
20230623,115900,389256625,2860,2860,2860,2860,0
20230623,115800,389256625,2860,2860,2860,2860,20
20230623,115700,389199425,2860,2860,2860,2860,200
20230623,115600,388627425,2860,2860,2860,2860,50
20230623,115500,388484425,2860,2860,2860,2860,6
20230623,115400,388467265,2860,2860,2860,2860,1046
20230623,115300,385475705,2860,2860,2860,2860,2
20230623,115200,385469985,2865,2865,2865,2865,0
20230623,115100,385469985,2865,2865,2865,2865,99
20230623,115000,385186350,2865,2865,2865,2865,0
20230623,114900,385186350,2865,2870,2870,2865,11
20230623,114800,385154785,2870,2870,2870,2870,0
20230623,114700,385154785,2870,2870,2870,2870,0
20230623,114600,385154785,2870,2870,2870,2870,1
20230623,114500,385151915,2870,2870,2870,2870,40
20230623,114400,385037115,2870,2870,2870,2870,2
20230623,114300,385031375,2870,2870,2870,2870,2
20230623,114200,385025635,2870,2870,2870,2870,10
20230623,114100,384996935,2870,2870,2870,2870,0
20230623,114000,384996935,2870,2870,2870,2870,900
20230623,113900,382413935,2870,2870,2870,2870,900
20230623,113800,379830935,2870,2865,2870,2865,102
20230623,113700,379538695,2865,2865,2865,2865,0
20230623,113600,379538695,2865,2865,2865,2865,100
20230623,113500,379252195,2865,2865,2865,2865,0
20230623,113400,379252195,2865,2860,2865,2860,4000
20230623,113300,367792245,2865,2865,2865,2865,0
20230623,113200,367792245,2865,2860,2865,2860,11
20230623,113100,367760780,2860,2860,2860,2860,10
20230623,113000,367732180,2855,2855,2855,2855,40
20230623,112900,367617980,2855,2855,2855,2855,10
20230623,112800,367589430,2855,2855,2855,2855,78
20230623,112700,367366740,2855,2855,2855,2855,401
20230623,112600,366221885,2855,2855,2855,2850,874
20230623,112500,363727280,2865,2855,2865,2855,1215
20230623,112400,360255465,2865,2865,2865,2865,0
20230623,112300,360255465,2865,2865,2865,2865,1
20230623,112200,360252600,2855,2865,2865,2855,500
20230623,112100,358820120,2865,2865,2865,2865,5
20230623,112000,358805795,2865,2865,2865,2855,4
20230623,111900,358794350,2855,2855,2855,2855,0
20230623,111800,358794350,2855,2860,2865,2855,601
20230623,111700,357077100,2855,2855,2860,2855,56
20230623,111600,356917195,2855,2855,2855,2855,89
20230623,111500,356663100,2855,2855,2855,2855,1
20230623,111400,356660245,2855,2855,2855,2855,55
20230623,111300,356503220,2855,2855,2855,2855,50
20230623,111200,356360470,2855,2855,2855,2855,166
20230623,111100,355886540,2855,2855,2855,2855,50
20230623,111000,355743790,2855,2855,2855,2855,319
20230623,110900,354833045,2860,2860,2860,2860,500
20230623,110800,353403045,2860,2860,2860,2860,699
20230623,110700,351403905,2860,2860,2860,2860,10
20230623,110600,351375305,2860,2855,2860,2850,14270
20230623,110500,310688410,2860,2860,2860,2860,2
20230623,110400,310682690,2860,2860,2860,2860,784
20230623,110300,308440450,2865,2865,2865,2865,0
20230623,110200,308440450,2865,2865,2865,2865,1
20230623,110100,308437585,2860,2860,2860,2860,0
20230623,110000,308437585,2860,2860,2860,2860,0
20230623,105900,308437585,2860,2865,2865,2860,1193
20230623,105800,305025580,2865,2865,2865,2865,0
20230623,105700,305025580,2865,2870,2870,2865,1093
20230623,105600,301894110,2870,2865,2870,2865,2
20230623,105500,301888375,2865,2865,2865,2865,2577
20230623,105400,294505270,2865,2860,2865,2860,2967
20230623,105300,286014650,2865,2865,2865,2865,9
20230623,105200,285988865,2865,2865,2865,2865,106
20230623,105100,285685175,2865,2865,2865,2865,160
20230623,105000,285226775,2865,2865,2865,2865,285
20230623,104900,284410250,2865,2865,2865,2865,107
20230623,104800,284103695,2865,2870,2870,2860,120
20230623,104700,283760470,2860,2860,2860,2860,0
20230623,104600,283760470,2860,2860,2860,2860,0
20230623,104500,283760470,2860,2860,2860,2860,10
20230623,104400,283731870,2860,2860,2860,2860,0
20230623,104300,283731870,2860,2860,2860,2860,40
20230623,104200,283617470,2860,2865,2865,2855,2391
20230623,104100,276786690,2860,2860,2860,2860,822
20230623,104000,274435770,2860,2860,2860,2860,257
20230623,103900,273700750,2860,2875,2875,2860,370
20230623,103800,272642535,2860,2860,2875,2860,589
20230623,103700,270957980,2855,2855,2855,2855,937
20230623,103600,268282845,2855,2855,2855,2855,3838
20230623,103500,257325355,2855,2870,2870,2855,17562
20230623,103400,207067190,2875,2875,2875,2875,0
20230623,103300,207067190,2875,2880,2885,2875,2093
20230623,103200,201045470,2880,2880,2880,2880,0
20230623,103100,201045470,2880,2880,2880,2880,0
20230623,103000,201045470,2880,2880,2880,2880,0
20230623,102900,201045470,2880,2875,2880,2875,217
20230623,102800,200420555,2880,2870,2880,2870,91
20230623,102700,200158925,2875,2875,2875,2875,161
20230623,102600,199696050,2875,2875,2875,2875,184
20230623,102500,199167050,2875,2875,2875,2875,5
20230623,102400,199152675,2875,2870,2875,2870,268
20230623,102300,198382425,2870,2870,2870,2870,2
20230623,102200,198376685,2875,2875,2875,2875,0
20230623,102100,198376685,2875,2870,2875,2870,244
20230623,102000,197676395,2870,2870,2870,2870,135
20230623,101900,197288945,2870,2870,2870,2870,295
20230623,101800,196442295,2870,2870,2870,2870,805
20230623,101700,194131945,2875,2875,2875,2875,1
20230623,101600,194129070,2870,2875,2875,2870,6
20230623,101500,194111845,2875,2875,2875,2875,0
20230623,101400,194111845,2875,2870,2875,2865,1416
20230623,101300,190054645,2875,2875,2875,2875,0
20230623,101200,190054645,2875,2870,2875,2870,631
20230623,101100,188243670,2870,2870,2870,2870,825
20230623,101000,185875920,2870,2875,2875,2870,176
20230623,100900,185370795,2875,2875,2875,2875,0
20230623,100800,185370795,2875,2875,2875,2875,15
20230623,100700,185327670,2880,2880,2880,2880,4
20230623,100600,185316150,2880,2880,2880,2880,610
20230623,100500,183559350,2875,2875,2875,2875,448
20230623,100400,182271350,2875,2875,2875,2875,0
20230623,100300,182271350,2875,2875,2875,2875,44
20230623,100200,182144850,2865,2865,2865,2865,0
20230623,100100,182144850,2865,2870,2870,2865,1011
20230623,100000,179247810,2870,2870,2870,2870,614
20230623,095900,177485630,2875,2870,2880,2870,232
20230623,095800,176819415,2870,2870,2870,2870,190
20230623,095700,176274115,2865,2870,2870,2865,84
20230623,095600,176033430,2870,2875,2875,2870,302
20230623,095500,175166685,2870,2870,2870,2870,270
20230623,095400,174391785,2870,2870,2870,2870,6
20230623,095300,174374565,2870,2870,2870,2870,400
20230623,095200,173226565,2870,2870,2870,2870,1
20230623,095100,173223695,2865,2865,2865,2865,1
20230623,095000,173220830,2870,2865,2870,2865,51
20230623,094900,173074710,2860,2860,2860,2860,0
20230623,094800,173074710,2860,2870,2870,2860,5433
20230623,094700,157526670,2865,2870,2870,2860,11585
20230623,094600,124317765,2875,2875,2875,2875,4684
20230623,094500,110851265,2880,2885,2885,2880,834
20230623,094400,108449320,2885,2885,2885,2885,0
20230623,094300,108449320,2885,2885,2885,2885,192
20230623,094200,107895400,2885,2885,2885,2875,1036
20230623,094100,104916700,2875,2885,2885,2875,3310
20230623,094000,95393380,2885,2885,2885,2885,2
20230623,093900,95387610,2885,2880,2885,2880,406
20230623,093800,94218300,2885,2880,2885,2880,229
20230623,093700,93558760,2880,2880,2880,2875,90
20230623,093600,93299900,2880,2875,2880,2875,106
20230623,093500,92994645,2875,2880,2880,2875,603
20230623,093400,91258010,2880,2880,2880,2880,611
20230623,093300,89498330,2880,2880,2880,2875,907
20230623,093200,86890170,2880,2880,2880,2880,1820
20230623,093100,81648570,2880,2880,2880,2880,207
20230623,093000,81052410,2880,2880,2885,2880,651
20230623,092900,79175275,2885,2885,2885,2880,5132
20230623,092800,64385135,2890,2890,2890,2890,5
20230623,092700,64370685,2890,2890,2890,2890,2452
20230623,092600,57284405,2895,2895,2895,2895,300
20230623,092500,56415905,2895,2900,2900,2895,133
20230623,092400,56030845,2895,2895,2895,2895,1026
20230623,092300,53060575,2895,2895,2895,2895,26
20230623,092200,52985305,2895,2895,2895,2895,50
20230623,092100,52840555,2895,2895,2895,2895,31
20230623,092000,52750810,2890,2895,2895,2890,483
20230623,091900,51354575,2895,2895,2895,2895,987
20230623,091800,48497210,2900,2895,2900,2895,378
20230623,091700,47402755,2895,2895,2895,2890,4581
20230623,091600,34148250,2895,2900,2900,2895,291
20230623,091500,33305680,2900,2900,2900,2900,544
20230623,091400,31728080,2900,2900,2900,2895,52
20230623,091300,31577455,2900,2900,2900,2900,36
20230623,091200,31473055,2900,2900,2910,2900,542
20230623,091100,29901245,2900,2905,2905,2900,2458
20230623,091000,22770185,2905,2905,2905,2905,740
20230623,090900,20620485,2905,2900,2905,2900,1303
20230623,090800,16841730,2900,2900,2900,2900,606
20230623,090700,15084330,2900,2895,2900,2895,4
20230623,090600,15072740,2895,2885,2895,2885,1323
20230623,090500,11243435,2890,2890,2895,2890,138
20230623,090400,10844575,2890,2890,2890,2890,82
20230623,090300,10607595,2885,2885,2885,2885,805
20230623,090200,8285170,2880,2885,2885,2880,158
20230623,090100,7830080,2885,2890,2890,2880,1299
20230623,090000,4083860,2890,2900,2900,2890,1411