KissMeData/131100/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191600,107648240,2645,2645,2645,2645,162
20230605,191500,107648240,2645,2645,2645,2645,0
20230605,191400,107648240,2645,2645,2645,2645,0
20230605,191300,107648240,2645,2645,2645,2645,0
20230605,191200,107648240,2645,2645,2645,2645,0
20230605,191100,107648240,2645,2645,2645,2645,0
20230605,191000,107648240,2645,2645,2645,2645,0
20230605,190900,107648240,2645,2645,2645,2645,0
20230605,190800,107648240,2645,2645,2645,2645,0
20230605,190700,107648240,2645,2645,2645,2645,0
20230605,190600,107648240,2645,2645,2645,2645,0
20230605,190500,107648240,2645,2645,2645,2645,0
20230605,190400,107648240,2645,2645,2645,2645,0
20230605,190300,107648240,2645,2645,2645,2645,0
20230605,190200,107648240,2645,2645,2645,2645,0
20230605,190100,107648240,2645,2645,2645,2645,0
20230605,190000,107648240,2645,2645,2645,2645,0
20230605,185900,107648240,2645,2645,2645,2645,0
20230605,185800,107648240,2645,2645,2645,2645,0
20230605,185700,107648240,2645,2645,2645,2645,0
20230605,185600,107648240,2645,2645,2645,2645,0
20230605,185500,107648240,2645,2645,2645,2645,0
20230605,185400,107648240,2645,2645,2645,2645,0
20230605,185300,107648240,2645,2645,2645,2645,0
20230605,185200,107648240,2645,2645,2645,2645,0
20230605,185100,107648240,2645,2645,2645,2645,0
20230605,185000,107648240,2645,2645,2645,2645,0
20230605,184900,107648240,2645,2645,2645,2645,0
20230605,184800,107648240,2645,2645,2645,2645,0
20230605,184700,107648240,2645,2645,2645,2645,0
20230605,184600,107648240,2645,2645,2645,2645,162
20230605,184500,107648240,2645,2645,2645,2645,0
20230605,184400,107648240,2645,2645,2645,2645,0
20230605,184300,107648240,2645,2645,2645,2645,0
20230605,184200,107648240,2645,2645,2645,2645,0
20230605,184100,107648240,2645,2645,2645,2645,0
20230605,184000,107648240,2645,2645,2645,2645,0
20230605,183900,107648240,2645,2645,2645,2645,0
20230605,183800,107648240,2645,2645,2645,2645,0
20230605,183700,107648240,2645,2645,2645,2645,0
20230605,183600,107648240,2645,2645,2645,2645,0
20230605,183500,107648240,2645,2645,2645,2645,0
20230605,183400,107648240,2645,2645,2645,2645,0
20230605,183300,107648240,2645,2645,2645,2645,0
20230605,183200,107648240,2645,2645,2645,2645,0
20230605,183100,107648240,2645,2645,2645,2645,0
20230605,183000,107648240,2645,2645,2645,2645,0
20230605,182900,107648240,2645,2645,2645,2645,0
20230605,182800,107648240,2645,2645,2645,2645,0
20230605,182700,107648240,2645,2645,2645,2645,0
20230605,182600,107648240,2645,2645,2645,2645,0
20230605,182500,107648240,2645,2645,2645,2645,0
20230605,182400,107648240,2645,2645,2645,2645,0
20230605,182300,107648240,2645,2645,2645,2645,0
20230605,182200,107648240,2645,2645,2645,2645,0
20230605,182100,107648240,2645,2645,2645,2645,0
20230605,182000,107648240,2645,2645,2645,2645,0
20230605,181900,107648240,2645,2645,2645,2645,0
20230605,181800,107648240,2645,2645,2645,2645,0
20230605,181700,107648240,2645,2645,2645,2645,0
20230605,181600,107648240,2645,2645,2645,2645,162
20230605,181500,107648240,2645,2645,2645,2645,0
20230605,181400,107648240,2645,2645,2645,2645,0
20230605,181300,107648240,2645,2645,2645,2645,0
20230605,181200,107648240,2645,2645,2645,2645,0
20230605,181100,107648240,2645,2645,2645,2645,0
20230605,181000,107648240,2645,2645,2645,2645,0
20230605,180900,107648240,2645,2645,2645,2645,0
20230605,180800,107648240,2645,2645,2645,2645,0
20230605,180700,107648240,2645,2645,2645,2645,0
20230605,180600,107648240,2645,2645,2645,2645,0
20230605,180500,107648240,2645,2645,2645,2645,0
20230605,180400,107648240,2645,2645,2645,2645,0
20230605,180300,107648240,2645,2645,2645,2645,0
20230605,180200,107648240,2645,2645,2645,2645,0
20230605,180100,107648240,2645,2645,2645,2645,0
20230605,180000,107648240,2645,2645,2645,2645,0
20230605,175900,107648240,2645,2645,2645,2645,0
20230605,175800,107648240,2645,2645,2645,2645,0
20230605,175700,107648240,2645,2645,2645,2645,0
20230605,175600,107648240,2645,2645,2645,2645,0
20230605,175500,107648240,2645,2645,2645,2645,0
20230605,175400,107648240,2645,2645,2645,2645,0
20230605,175300,107648240,2645,2645,2645,2645,0
20230605,175200,107648240,2645,2645,2645,2645,0
20230605,175100,107648240,2645,2645,2645,2645,0
20230605,175000,107648240,2645,2645,2645,2645,0
20230605,174900,107648240,2645,2645,2645,2645,0
20230605,174800,107648240,2645,2645,2645,2645,0
20230605,174700,107648240,2645,2645,2645,2645,0
20230605,174600,107648240,2645,2645,2645,2645,162
20230605,174500,107648240,2645,2645,2645,2645,0
20230605,174400,107648240,2645,2645,2645,2645,0
20230605,174300,107648240,2645,2645,2645,2645,0
20230605,174200,107648240,2645,2645,2645,2645,0
20230605,174100,107648240,2645,2645,2645,2645,0
20230605,174000,107648240,2645,2645,2645,2645,0
20230605,173900,107648240,2645,2645,2645,2645,0
20230605,173800,107648240,2645,2645,2645,2645,0
20230605,173700,107648240,2645,2645,2645,2645,0
20230605,173600,107648240,2645,2645,2645,2645,0
20230605,173500,107648240,2645,2645,2645,2645,0
20230605,173400,107648240,2645,2645,2645,2645,0
20230605,173300,107648240,2645,2645,2645,2645,0
20230605,173200,107648240,2645,2645,2645,2645,0
20230605,173100,107648240,2645,2645,2645,2645,0
20230605,173000,107648240,2645,2645,2645,2645,0
20230605,172900,107648240,2645,2645,2645,2645,0
20230605,172800,107648240,2645,2645,2645,2645,0
20230605,172700,107648240,2645,2645,2645,2645,0
20230605,172600,107648240,2645,2645,2645,2645,0
20230605,172500,107648240,2645,2645,2645,2645,0
20230605,172400,107648240,2645,2645,2645,2645,0
20230605,172300,107648240,2645,2645,2645,2645,0
20230605,172200,107648240,2645,2645,2645,2645,0
20230605,172100,107648240,2645,2645,2645,2645,0
20230605,172000,107648240,2645,2645,2645,2645,0
20230605,171900,107648240,2645,2645,2645,2645,0
20230605,171800,107648240,2645,2645,2645,2645,0
20230605,171700,107648240,2645,2645,2645,2645,0
20230605,171600,107648240,2645,2645,2645,2645,162
20230605,171500,107648240,2645,2645,2645,2645,0
20230605,171400,107648240,2645,2645,2645,2645,0
20230605,171300,107648240,2645,2645,2645,2645,0
20230605,171200,107648240,2645,2645,2645,2645,0
20230605,171100,107648240,2645,2645,2645,2645,0
20230605,171000,107648240,2645,2645,2645,2645,0
20230605,170900,107648240,2645,2645,2645,2645,0
20230605,170800,107648240,2645,2645,2645,2645,0
20230605,170700,107648240,2645,2645,2645,2645,0
20230605,170600,107648240,2645,2645,2645,2645,0
20230605,170500,107648240,2645,2645,2645,2645,0
20230605,170400,107648240,2645,2645,2645,2645,0
20230605,170300,107648240,2645,2645,2645,2645,0
20230605,170200,107648240,2645,2645,2645,2645,0
20230605,170100,107648240,2645,2645,2645,2645,0
20230605,170000,107648240,2645,2645,2645,2645,0
20230605,165900,107648240,2645,2645,2645,2645,0
20230605,165800,107648240,2645,2645,2645,2645,0
20230605,165700,107648240,2645,2645,2645,2645,0
20230605,165600,107648240,2645,2645,2645,2645,0
20230605,165500,107648240,2645,2645,2645,2645,0
20230605,165400,107648240,2645,2645,2645,2645,0
20230605,165300,107648240,2645,2645,2645,2645,0
20230605,165200,107648240,2645,2645,2645,2645,0
20230605,165100,107648240,2645,2645,2645,2645,0
20230605,165000,107648240,2645,2645,2645,2645,0
20230605,164900,107648240,2645,2645,2645,2645,0
20230605,164800,107648240,2645,2645,2645,2645,0
20230605,164700,107648240,2645,2645,2645,2645,0
20230605,164600,107648240,2645,2645,2645,2645,162
20230605,164500,107648240,2645,2645,2645,2645,0
20230605,164400,107648240,2645,2645,2645,2645,0
20230605,164300,107648240,2645,2645,2645,2645,0
20230605,164200,107648240,2645,2645,2645,2645,0
20230605,164100,107648240,2645,2645,2645,2645,0
20230605,164000,107648240,2645,2645,2645,2645,0
20230605,163900,107648240,2645,2645,2645,2645,0
20230605,163800,107648240,2645,2645,2645,2645,0
20230605,163700,107648240,2645,2645,2645,2645,0
20230605,163600,107648240,2645,2645,2645,2645,0
20230605,163500,107648240,2645,2645,2645,2645,0
20230605,163400,107648240,2645,2645,2645,2645,0
20230605,163300,107648240,2645,2645,2645,2645,0
20230605,163200,107648240,2645,2645,2645,2645,0
20230605,163100,107648240,2645,2645,2645,2645,0
20230605,163000,107648240,2645,2645,2645,2645,0
20230605,162900,107648240,2645,2645,2645,2645,0
20230605,162800,107648240,2645,2645,2645,2645,0
20230605,162700,107648240,2645,2645,2645,2645,0
20230605,162600,107648240,2645,2645,2645,2645,0
20230605,162500,107648240,2645,2645,2645,2645,0
20230605,162400,107648240,2645,2645,2645,2645,0
20230605,162300,107648240,2645,2645,2645,2645,0
20230605,162200,107648240,2645,2645,2645,2645,0
20230605,162100,107648240,2645,2645,2645,2645,0
20230605,162000,107648240,2645,2645,2645,2645,0
20230605,161900,107648240,2645,2645,2645,2645,0
20230605,161800,107648240,2645,2645,2645,2645,0
20230605,161700,107648240,2645,2645,2645,2645,0
20230605,161600,107648240,2645,2645,2645,2645,162
20230605,161500,107648240,2645,2645,2645,2645,0
20230605,161400,107648240,2645,2645,2645,2645,0
20230605,161300,107648240,2645,2645,2645,2645,0
20230605,161200,107648240,2645,2645,2645,2645,0
20230605,161100,107648240,2645,2645,2645,2645,0
20230605,161000,107648240,2645,2645,2645,2645,0
20230605,160900,107648240,2645,2645,2645,2645,0
20230605,160800,107648240,2645,2645,2645,2645,0
20230605,160700,107648240,2645,2645,2645,2645,0
20230605,160600,107648240,2645,2645,2645,2645,0
20230605,160500,107648240,2645,2645,2645,2645,0
20230605,160400,107648240,2645,2645,2645,2645,0
20230605,160300,107648240,2645,2645,2645,2645,0
20230605,160200,107648240,2645,2645,2645,2645,0
20230605,160100,107648240,2645,2645,2645,2645,0
20230605,160000,107648240,2645,2645,2645,2645,0
20230605,155900,107648240,2645,2645,2645,2645,0
20230605,155800,107648240,2645,2645,2645,2645,0
20230605,155700,107648240,2645,2645,2645,2645,0
20230605,155600,107648240,2645,2645,2645,2645,0
20230605,155500,107648240,2645,2645,2645,2645,0
20230605,155400,107648240,2645,2645,2645,2645,0
20230605,155300,107648240,2645,2645,2645,2645,0
20230605,155200,107648240,2645,2645,2645,2645,0
20230605,155100,107648240,2645,2645,2645,2645,0
20230605,155000,107648240,2645,2645,2645,2645,0
20230605,154900,107648240,2645,2645,2645,2645,0
20230605,154800,107648240,2645,2645,2645,2645,0
20230605,154700,107648240,2645,2645,2645,2645,0
20230605,154600,107648240,2645,2645,2645,2645,162
20230605,154500,107648240,2645,2645,2645,2645,0
20230605,154400,107648240,2645,2645,2645,2645,0
20230605,154300,107648240,2645,2645,2645,2645,0
20230605,154200,107648240,2645,2645,2645,2645,0
20230605,154100,107648240,2645,2645,2645,2645,0
20230605,154000,107648240,2645,2645,2645,2645,0
20230605,153900,107648240,2645,2645,2645,2645,0
20230605,153800,107648240,2645,2645,2645,2645,0
20230605,153700,107648240,2645,2645,2645,2645,0
20230605,153600,107648240,2645,2645,2645,2645,0
20230605,153500,107648240,2645,2645,2645,2645,0
20230605,153400,107648240,2645,2645,2645,2645,0
20230605,153300,107648240,2645,2645,2645,2645,0
20230605,153200,107648240,2645,2645,2645,2645,0
20230605,153100,107648240,2645,2645,2645,2645,0
20230605,153000,107648240,2645,2645,2645,2645,162
20230605,152900,107219750,2645,2645,2645,2645,0
20230605,152800,107219750,2645,2645,2645,2645,0
20230605,152700,107219750,2645,2645,2645,2645,0
20230605,152600,107219750,2645,2645,2645,2645,0
20230605,152500,107219750,2645,2645,2645,2645,0
20230605,152400,107219750,2645,2645,2645,2645,0
20230605,152300,107219750,2645,2645,2645,2645,0
20230605,152200,107219750,2645,2645,2645,2645,0
20230605,152100,107219750,2645,2645,2645,2645,0
20230605,152000,107219750,2645,2645,2645,2645,0
20230605,151900,107219750,2645,2625,2645,2625,75
20230605,151800,107022780,2625,2620,2625,2620,701
20230605,151700,105182855,2620,2620,2620,2620,247
20230605,151600,104535715,2620,2620,2620,2620,1613
20230605,151500,100309655,2620,2620,2620,2620,0
20230605,151400,100309655,2620,2620,2620,2620,350
20230605,151300,99392655,2620,2620,2620,2620,50
20230605,151200,99261655,2620,2620,2620,2620,782
20230605,151100,97212815,2620,2625,2625,2620,2062
20230605,151000,91806520,2630,2630,2630,2630,100
20230605,150900,91543520,2630,2630,2630,2630,0
20230605,150800,91543520,2630,2630,2630,2630,0
20230605,150700,91543520,2630,2635,2635,2630,789
20230605,150600,89465415,2635,2635,2635,2635,0
20230605,150500,89465415,2635,2635,2635,2635,0
20230605,150400,89465415,2635,2635,2635,2635,0
20230605,150300,89465415,2635,2635,2635,2635,0
20230605,150200,89465415,2635,2635,2635,2635,0
20230605,150100,89465415,2635,2635,2635,2635,1
20230605,150000,89462780,2635,2635,2635,2635,0
20230605,145900,89462780,2635,2635,2635,2635,0
20230605,145800,89462780,2635,2635,2635,2635,0
20230605,145700,89462780,2635,2635,2635,2635,0
20230605,145600,89462780,2635,2635,2635,2635,0
20230605,145500,89462780,2635,2635,2635,2635,0
20230605,145400,89462780,2635,2635,2635,2635,0
20230605,145300,89462780,2635,2635,2635,2635,0
20230605,145200,89462780,2635,2635,2635,2635,0
20230605,145100,89462780,2635,2635,2635,2635,0
20230605,145000,89462780,2635,2635,2645,2635,20
20230605,144900,89410020,2635,2635,2635,2635,257
20230605,144800,88732825,2635,2635,2635,2635,20
20230605,144700,88680125,2635,2635,2635,2635,0
20230605,144600,88680125,2635,2635,2635,2635,10
20230605,144500,88653775,2635,2635,2635,2635,0
20230605,144400,88653775,2635,2635,2635,2635,0
20230605,144300,88653775,2635,2635,2635,2635,0
20230605,144200,88653775,2635,2635,2635,2635,0
20230605,144100,88653775,2635,2635,2635,2635,0
20230605,144000,88653775,2635,2635,2635,2635,1
20230605,143900,88651140,2635,2635,2635,2635,0
20230605,143800,88651140,2635,2635,2635,2635,0
20230605,143700,88651140,2635,2635,2635,2635,0
20230605,143600,88651140,2635,2635,2635,2635,0
20230605,143500,88651140,2635,2635,2635,2635,50
20230605,143400,88519390,2640,2640,2640,2640,1
20230605,143300,88516750,2630,2630,2630,2630,14
20230605,143200,88479930,2640,2640,2640,2640,0
20230605,143100,88479930,2640,2640,2640,2640,0
20230605,143000,88479930,2640,2640,2640,2640,0
20230605,142900,88479930,2640,2640,2640,2640,0
20230605,142800,88479930,2640,2640,2640,2640,0
20230605,142700,88479930,2640,2640,2640,2640,0
20230605,142600,88479930,2640,2640,2640,2640,0
20230605,142500,88479930,2640,2640,2640,2640,0
20230605,142400,88479930,2640,2640,2640,2640,0
20230605,142300,88479930,2640,2640,2640,2640,0
20230605,142200,88479930,2640,2640,2640,2640,0
20230605,142100,88479930,2640,2640,2640,2640,0
20230605,142000,88479930,2640,2640,2640,2640,3
20230605,141900,88472010,2640,2640,2640,2640,300
20230605,141800,87680010,2620,2640,2640,2620,3000
20230605,141700,79815435,2625,2625,2625,2625,294
20230605,141600,79043685,2625,2625,2625,2625,0
20230605,141500,79043685,2625,2625,2625,2625,0
20230605,141400,79043685,2625,2625,2625,2625,0
20230605,141300,79043685,2625,2625,2625,2625,0
20230605,141200,79043685,2625,2625,2625,2625,238
20230605,141100,78418935,2625,2640,2640,2625,737
20230605,141000,76480300,2645,2645,2645,2645,0
20230605,140900,76480300,2645,2645,2645,2645,0
20230605,140800,76480300,2645,2645,2645,2645,0
20230605,140700,76480300,2645,2645,2645,2645,0
20230605,140600,76480300,2645,2645,2645,2645,1
20230605,140500,76477655,2650,2650,2650,2650,0
20230605,140400,76477655,2650,2650,2650,2650,0
20230605,140300,76477655,2650,2650,2650,2650,0
20230605,140200,76477655,2650,2650,2650,2650,0
20230605,140100,76477655,2650,2650,2650,2650,0
20230605,140000,76477655,2650,2650,2650,2650,0
20230605,135900,76477655,2650,2650,2650,2650,0
20230605,135800,76477655,2650,2650,2650,2650,0
20230605,135700,76477655,2650,2650,2650,2650,0
20230605,135600,76477655,2650,2650,2650,2650,0
20230605,135500,76477655,2650,2650,2650,2650,0
20230605,135400,76477655,2650,2650,2650,2650,0
20230605,135300,76477655,2650,2650,2650,2650,0
20230605,135200,76477655,2650,2650,2650,2650,0
20230605,135100,76477655,2650,2650,2650,2650,0
20230605,135000,76477655,2650,2650,2650,2650,0
20230605,134900,76477655,2650,2650,2650,2650,420
20230605,134800,75364655,2650,2650,2650,2650,0
20230605,134700,75364655,2650,2650,2650,2650,0
20230605,134600,75364655,2650,2650,2650,2650,0
20230605,134500,75364655,2650,2650,2650,2650,1
20230605,134400,75362005,2650,2650,2650,2650,10
20230605,134300,75335505,2650,2650,2650,2650,1
20230605,134200,75332855,2650,2650,2650,2650,0
20230605,134100,75332855,2650,2650,2650,2650,1
20230605,134000,75330205,2650,2650,2650,2650,100
20230605,133900,75065205,2640,2640,2640,2640,0
20230605,133800,75065205,2640,2640,2640,2640,0
20230605,133700,75065205,2640,2640,2640,2640,5
20230605,133600,75052005,2650,2650,2650,2650,0
20230605,133500,75052005,2650,2650,2650,2650,0
20230605,133400,75052005,2650,2650,2650,2650,0
20230605,133300,75052005,2650,2650,2650,2650,0
20230605,133200,75052005,2650,2650,2650,2650,0
20230605,133100,75052005,2650,2650,2650,2650,0
20230605,133000,75052005,2650,2650,2650,2650,0
20230605,132900,75052005,2650,2650,2650,2650,0
20230605,132800,75052005,2650,2650,2650,2650,10
20230605,132700,75025505,2650,2650,2650,2650,0
20230605,132600,75025505,2650,2650,2650,2650,50
20230605,132500,74893005,2635,2635,2635,2635,0
20230605,132400,74893005,2635,2635,2635,2635,0
20230605,132300,74893005,2635,2635,2635,2635,0
20230605,132200,74893005,2635,2635,2635,2635,0
20230605,132100,74893005,2635,2635,2635,2635,4
20230605,132000,74882465,2640,2640,2640,2640,0
20230605,131900,74882465,2640,2640,2640,2640,0
20230605,131800,74882465,2640,2640,2640,2640,0
20230605,131700,74882465,2640,2640,2640,2640,0
20230605,131600,74882465,2640,2640,2640,2640,0
20230605,131500,74882465,2640,2640,2640,2640,0
20230605,131400,74882465,2640,2640,2640,2640,0
20230605,131300,74882465,2640,2640,2640,2640,0
20230605,131200,74882465,2640,2640,2640,2640,0
20230605,131100,74882465,2640,2650,2650,2640,218
20230605,131000,74306795,2660,2650,2660,2650,2
20230605,130900,74301485,2650,2650,2650,2645,100
20230605,130800,74036835,2650,2650,2650,2650,0
20230605,130700,74036835,2650,2650,2650,2650,11
20230605,130600,74007685,2660,2660,2660,2660,120
20230605,130500,73688485,2660,2660,2660,2660,0
20230605,130400,73688485,2660,2660,2660,2660,0
20230605,130300,73688485,2660,2660,2660,2660,0
20230605,130200,73688485,2660,2660,2660,2660,2
20230605,130100,73683165,2660,2660,2660,2660,0
20230605,130000,73683165,2660,2660,2660,2660,2
20230605,125900,73677845,2660,2660,2660,2660,0
20230605,125800,73677845,2660,2660,2660,2660,0
20230605,125700,73677845,2660,2660,2660,2660,0
20230605,125600,73677845,2660,2660,2660,2660,10
20230605,125500,73651245,2660,2660,2660,2660,0
20230605,125400,73651245,2660,2660,2660,2660,0
20230605,125300,73651245,2660,2660,2660,2660,0
20230605,125200,73651245,2660,2660,2660,2660,0
20230605,125100,73651245,2660,2660,2660,2660,0
20230605,125000,73651245,2660,2660,2660,2660,1
20230605,124900,73648585,2650,2650,2650,2650,0
20230605,124800,73648585,2650,2650,2650,2650,0
20230605,124700,73648585,2650,2650,2650,2650,0
20230605,124600,73648585,2650,2650,2650,2650,99
20230605,124500,73386235,2645,2645,2645,2645,4
20230605,124400,73375655,2645,2645,2645,2645,136
20230605,124300,73015935,2640,2640,2640,2640,0
20230605,124200,73015935,2640,2640,2640,2640,5
20230605,124100,73002735,2645,2645,2645,2645,0
20230605,124000,73002735,2645,2645,2645,2645,0
20230605,123900,73002735,2645,2645,2645,2645,0
20230605,123800,73002735,2645,2645,2645,2645,0
20230605,123700,73002735,2645,2640,2645,2640,24
20230605,123600,72939265,2640,2640,2640,2640,0
20230605,123500,72939265,2640,2640,2640,2640,0
20230605,123400,72939265,2640,2640,2640,2640,72
20230605,123300,72749185,2645,2645,2645,2645,0
20230605,123200,72749185,2645,2645,2645,2645,100
20230605,123100,72484685,2645,2645,2645,2645,0
20230605,123000,72484685,2645,2645,2645,2645,90
20230605,122900,72246635,2645,2645,2645,2645,24
20230605,122800,72183155,2645,2645,2645,2645,5
20230605,122700,72169930,2630,2630,2630,2630,0
20230605,122600,72169930,2630,2630,2630,2630,0
20230605,122500,72169930,2630,2630,2630,2630,1
20230605,122400,72167300,2625,2630,2630,2625,550
20230605,122300,70722370,2630,2645,2645,2630,382
20230605,122200,69714720,2650,2650,2650,2650,0
20230605,122100,69714720,2650,2650,2650,2650,0
20230605,122000,69714720,2650,2650,2650,2650,0
20230605,121900,69714720,2650,2650,2650,2650,1
20230605,121800,69712070,2640,2640,2640,2640,0
20230605,121700,69712070,2640,2640,2640,2640,0
20230605,121600,69712070,2640,2640,2640,2640,0
20230605,121500,69712070,2640,2630,2660,2630,122
20230605,121400,69390970,2630,2630,2630,2630,0
20230605,121300,69390970,2630,2630,2630,2630,0
20230605,121200,69390970,2630,2630,2630,2630,0
20230605,121100,69390970,2630,2630,2630,2630,0
20230605,121000,69390970,2630,2630,2630,2630,0
20230605,120900,69390970,2630,2630,2630,2630,510
20230605,120800,68049670,2630,2630,2630,2630,1129
20230605,120700,65080400,2630,2630,2630,2630,0
20230605,120600,65080400,2630,2630,2630,2630,1
20230605,120500,65077770,2625,2625,2625,2625,0
20230605,120400,65077770,2625,2625,2625,2625,0
20230605,120300,65077770,2625,2625,2625,2625,0
20230605,120200,65077770,2625,2630,2630,2625,20
20230605,120100,65025250,2630,2630,2630,2630,0
20230605,120000,65025250,2630,2630,2630,2630,0
20230605,115900,65025250,2630,2630,2630,2630,60
20230605,115800,64867450,2640,2640,2640,2640,0
20230605,115700,64867450,2640,2640,2640,2640,0
20230605,115600,64867450,2640,2640,2640,2640,0
20230605,115500,64867450,2640,2640,2640,2640,1
20230605,115400,64864810,2640,2640,2640,2640,0
20230605,115300,64864810,2640,2640,2640,2640,10
20230605,115200,64838410,2640,2640,2640,2640,0
20230605,115100,64838410,2640,2640,2640,2640,10
20230605,115000,64812010,2640,2640,2640,2640,10
20230605,114900,64785610,2640,2640,2640,2640,0
20230605,114800,64785610,2640,2640,2640,2640,0
20230605,114700,64785610,2640,2640,2640,2640,0
20230605,114600,64785610,2640,2640,2640,2640,188
20230605,114500,64289290,2640,2640,2640,2640,0
20230605,114400,64289290,2640,2640,2640,2640,0
20230605,114300,64289290,2640,2640,2640,2640,0
20230605,114200,64289290,2640,2640,2640,2640,0
20230605,114100,64289290,2640,2640,2640,2640,0
20230605,114000,64289290,2640,2640,2640,2640,258
20230605,113900,63608170,2640,2640,2640,2640,100
20230605,113800,63344170,2635,2635,2635,2635,68
20230605,113700,63164990,2640,2635,2640,2635,11
20230605,113600,63136000,2635,2635,2635,2635,27
20230605,113500,63064855,2640,2640,2640,2640,1
20230605,113400,63062215,2640,2640,2645,2640,239
20230605,113300,62431220,2665,2665,2665,2665,0
20230605,113200,62431220,2665,2665,2665,2665,0
20230605,113100,62431220,2665,2665,2665,2665,1
20230605,113000,62428555,2640,2660,2660,2640,624
20230605,112900,60775040,2660,2660,2660,2660,0
20230605,112800,60775040,2660,2660,2660,2660,290
20230605,112700,60003640,2675,2675,2675,2675,0
20230605,112600,60003640,2675,2675,2675,2675,0
20230605,112500,60003640,2675,2675,2675,2675,0
20230605,112400,60003640,2675,2675,2675,2675,0
20230605,112300,60003640,2675,2675,2675,2675,3
20230605,112200,59995615,2675,2675,2675,2675,0
20230605,112100,59995615,2675,2675,2675,2675,0
20230605,112000,59995615,2675,2675,2675,2675,400
20230605,111900,58925615,2675,2675,2675,2675,0
20230605,111800,58925615,2675,2675,2675,2675,0
20230605,111700,58925615,2675,2675,2675,2675,0
20230605,111600,58925615,2675,2675,2675,2675,0
20230605,111500,58925615,2675,2675,2675,2675,0
20230605,111400,58925615,2675,2675,2675,2675,1
20230605,111300,58922940,2660,2660,2660,2660,15
20230605,111200,58883040,2675,2670,2675,2660,29
20230605,111100,58805760,2675,2675,2675,2675,1
20230605,111000,58803085,2680,2680,2680,2680,0
20230605,110900,58803085,2680,2680,2680,2680,0
20230605,110800,58803085,2680,2680,2680,2680,3
20230605,110700,58795045,2680,2680,2680,2680,0
20230605,110600,58795045,2680,2680,2680,2680,0
20230605,110500,58795045,2680,2680,2680,2680,0
20230605,110400,58795045,2680,2680,2680,2680,0
20230605,110300,58795045,2680,2680,2680,2680,0
20230605,110200,58795045,2680,2680,2680,2680,100
20230605,110100,58527045,2680,2680,2680,2680,0
20230605,110000,58527045,2680,2680,2680,2680,12
20230605,105900,58494885,2680,2680,2680,2680,8
20230605,105800,58473445,2680,2675,2680,2675,1080
20230605,105700,55584440,2675,2670,2675,2670,1045
20230605,105600,52794270,2670,2665,2670,2665,82
20230605,105500,52575720,2665,2660,2665,2660,135
20230605,105400,52216560,2660,2665,2665,2660,43
20230605,105300,52102085,2665,2665,2665,2665,119
20230605,105200,51784950,2665,2665,2665,2665,195
20230605,105100,51265275,2655,2655,2655,2655,300
20230605,105000,50468775,2665,2665,2665,2665,0
20230605,104900,50468775,2665,2665,2665,2665,0
20230605,104800,50468775,2665,2665,2665,2665,0
20230605,104700,50468775,2665,2665,2665,2665,0
20230605,104600,50468775,2665,2665,2665,2665,0
20230605,104500,50468775,2665,2665,2665,2665,0
20230605,104400,50468775,2665,2665,2665,2665,0
20230605,104300,50468775,2665,2650,2665,2650,4
20230605,104200,50458145,2665,2665,2665,2650,61
20230605,104100,50296400,2655,2655,2655,2655,40
20230605,104000,50190200,2665,2655,2665,2655,103
20230605,103900,49916705,2655,2660,2665,2655,10
20230605,103800,49890115,2665,2660,2665,2660,3
20230605,103700,49882125,2635,2630,2635,2630,702
20230605,103600,48033165,2630,2630,2630,2630,0
20230605,103500,48033165,2630,2630,2630,2630,0
20230605,103400,48033165,2630,2630,2630,2630,2
20230605,103300,48027905,2620,2620,2620,2620,0
20230605,103200,48027905,2620,2620,2620,2620,62
20230605,103100,47865465,2610,2610,2610,2610,0
20230605,103000,47865465,2610,2610,2610,2610,0
20230605,102900,47865465,2610,2610,2610,2610,0
20230605,102800,47865465,2610,2610,2610,2610,0
20230605,102700,47865465,2610,2610,2610,2610,0
20230605,102600,47865465,2610,2610,2610,2610,1
20230605,102500,47862855,2600,2600,2600,2600,0
20230605,102400,47862855,2600,2600,2600,2600,0
20230605,102300,47862855,2600,2600,2600,2600,0
20230605,102200,47862855,2600,2600,2600,2600,314
20230605,102100,47046455,2600,2610,2610,2600,95
20230605,102000,46799405,2610,2610,2610,2610,0
20230605,101900,46799405,2610,2610,2610,2610,0
20230605,101800,46799405,2610,2610,2610,2610,0
20230605,101700,46799405,2610,2610,2610,2610,0
20230605,101600,46799405,2610,2610,2610,2610,0
20230605,101500,46799405,2610,2605,2610,2585,1200
20230605,101400,43686915,2610,2610,2610,2610,0
20230605,101300,43686915,2610,2610,2610,2610,50
20230605,101200,43556415,2610,2610,2610,2610,0
20230605,101100,43556415,2610,2610,2610,2610,0
20230605,101000,43556415,2610,2610,2610,2610,0
20230605,100900,43556415,2610,2615,2615,2610,247
20230605,100800,42911525,2615,2615,2615,2615,0
20230605,100700,42911525,2615,2615,2615,2615,0
20230605,100600,42911525,2615,2615,2615,2615,0
20230605,100500,42911525,2615,2615,2615,2615,12
20230605,100400,42880145,2615,2615,2615,2615,0
20230605,100300,42880145,2615,2615,2615,2615,55
20230605,100200,42736320,2615,2615,2615,2615,300
20230605,100100,41951820,2615,2615,2615,2615,0
20230605,100000,41951820,2615,2615,2615,2615,0
20230605,095900,41951820,2615,2615,2615,2615,0
20230605,095800,41951820,2615,2615,2615,2615,0
20230605,095700,41951820,2615,2615,2615,2615,84
20230605,095600,41732160,2615,2615,2615,2615,3
20230605,095500,41724315,2620,2620,2620,2620,50
20230605,095400,41593315,2620,2620,2620,2620,0
20230605,095300,41593315,2620,2620,2620,2620,0
20230605,095200,41593315,2620,2620,2620,2620,0
20230605,095100,41593315,2620,2620,2620,2620,1
20230605,095000,41590695,2620,2620,2620,2620,0
20230605,094900,41590695,2620,2620,2620,2620,4
20230605,094800,41580215,2625,2625,2625,2625,0
20230605,094700,41580215,2625,2625,2625,2625,0
20230605,094600,41580215,2625,2630,2630,2625,3
20230605,094500,41572335,2630,2630,2630,2630,0
20230605,094400,41572335,2630,2630,2630,2630,0
20230605,094300,41572335,2630,2630,2630,2630,0
20230605,094200,41572335,2630,2630,2630,2630,98
20230605,094100,41314595,2635,2635,2635,2635,0
20230605,094000,41314595,2635,2635,2635,2635,0
20230605,093900,41314595,2635,2635,2635,2635,105
20230605,093800,41037920,2635,2640,2640,2635,242
20230605,093700,40400235,2645,2645,2645,2645,0
20230605,093600,40400235,2645,2640,2645,2640,3
20230605,093500,40392305,2640,2640,2645,2640,7
20230605,093400,40373815,2645,2645,2645,2645,0
20230605,093300,40373815,2645,2630,2650,2630,203
20230605,093200,39838425,2650,2630,2690,2625,5277
20230605,093100,25793130,2630,2630,2630,2630,171
20230605,093000,25343400,2635,2620,2635,2620,1200
20230605,092900,22194695,2620,2620,2620,2620,38
20230605,092800,22095135,2620,2620,2620,2620,0
20230605,092700,22095135,2620,2620,2620,2620,2
20230605,092600,22089895,2600,2600,2600,2600,0
20230605,092500,22089895,2600,2600,2600,2600,0
20230605,092400,22089895,2600,2615,2615,2600,3848
20230605,092300,12058075,2620,2625,2625,2620,1560
20230605,092200,7967795,2625,2630,2630,2625,23
20230605,092100,7907315,2635,2635,2635,2635,0
20230605,092000,7907315,2635,2635,2635,2635,0
20230605,091900,7907315,2635,2630,2635,2630,47
20230605,091800,7783560,2630,2630,2630,2630,2
20230605,091700,7778300,2630,2630,2630,2630,54
20230605,091600,7636280,2625,2625,2625,2625,0
20230605,091500,7636280,2625,2625,2625,2625,23
20230605,091400,7575905,2620,2620,2620,2620,5
20230605,091300,7562805,2620,2620,2620,2620,457
20230605,091200,6365465,2620,2620,2620,2620,192
20230605,091100,5862425,2620,2620,2620,2620,3
20230605,091000,5854565,2625,2625,2625,2625,87
20230605,090900,5626190,2625,2625,2625,2625,193
20230605,090800,5119565,2625,2625,2625,2625,465
20230605,090700,3898940,2630,2630,2630,2630,0
20230605,090600,3898940,2630,2635,2635,2630,412
20230605,090500,2813570,2640,2640,2640,2640,0
20230605,090400,2813570,2640,2645,2645,2640,150
20230605,090300,2417415,2645,2645,2645,2645,0
20230605,090200,2417415,2645,2650,2650,2645,881
20230605,090100,82770,2670,2670,2670,2670,0
20230605,090000,82770,2670,2670,2670,2670,31