KissMeData/095910/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205100,141209460,2860,2860,2860,2860,1366
20230613,205000,141209460,2860,2860,2860,2860,0
20230613,204900,141209460,2860,2860,2860,2860,0
20230613,204800,141209460,2860,2860,2860,2860,0
20230613,204700,141209460,2860,2860,2860,2860,0
20230613,204600,141209460,2860,2860,2860,2860,0
20230613,204500,141209460,2860,2860,2860,2860,0
20230613,204400,141209460,2860,2860,2860,2860,0
20230613,204300,141209460,2860,2860,2860,2860,0
20230613,204200,141209460,2860,2860,2860,2860,0
20230613,204100,141209460,2860,2860,2860,2860,0
20230613,204000,141209460,2860,2860,2860,2860,0
20230613,203900,141209460,2860,2860,2860,2860,0
20230613,203800,141209460,2860,2860,2860,2860,0
20230613,203700,141209460,2860,2860,2860,2860,0
20230613,203600,141209460,2860,2860,2860,2860,0
20230613,203500,141209460,2860,2860,2860,2860,0
20230613,203400,141209460,2860,2860,2860,2860,0
20230613,203300,141209460,2860,2860,2860,2860,0
20230613,203200,141209460,2860,2860,2860,2860,0
20230613,203100,141209460,2860,2860,2860,2860,0
20230613,203000,141209460,2860,2860,2860,2860,0
20230613,202900,141209460,2860,2860,2860,2860,0
20230613,202800,141209460,2860,2860,2860,2860,0
20230613,202700,141209460,2860,2860,2860,2860,0
20230613,202600,141209460,2860,2860,2860,2860,0
20230613,202500,141209460,2860,2860,2860,2860,0
20230613,202400,141209460,2860,2860,2860,2860,0
20230613,202300,141209460,2860,2860,2860,2860,0
20230613,202200,141209460,2860,2860,2860,2860,0
20230613,202100,141209460,2860,2860,2860,2860,1366
20230613,202000,141209460,2860,2860,2860,2860,0
20230613,201900,141209460,2860,2860,2860,2860,0
20230613,201800,141209460,2860,2860,2860,2860,0
20230613,201700,141209460,2860,2860,2860,2860,0
20230613,201600,141209460,2860,2860,2860,2860,0
20230613,201500,141209460,2860,2860,2860,2860,0
20230613,201400,141209460,2860,2860,2860,2860,0
20230613,201300,141209460,2860,2860,2860,2860,0
20230613,201200,141209460,2860,2860,2860,2860,0
20230613,201100,141209460,2860,2860,2860,2860,0
20230613,201000,141209460,2860,2860,2860,2860,0
20230613,200900,141209460,2860,2860,2860,2860,0
20230613,200800,141209460,2860,2860,2860,2860,0
20230613,200700,141209460,2860,2860,2860,2860,0
20230613,200600,141209460,2860,2860,2860,2860,0
20230613,200500,141209460,2860,2860,2860,2860,0
20230613,200400,141209460,2860,2860,2860,2860,0
20230613,200300,141209460,2860,2860,2860,2860,0
20230613,200200,141209460,2860,2860,2860,2860,0
20230613,200100,141209460,2860,2860,2860,2860,0
20230613,200000,141209460,2860,2860,2860,2860,0
20230613,195900,141209460,2860,2860,2860,2860,0
20230613,195800,141209460,2860,2860,2860,2860,0
20230613,195700,141209460,2860,2860,2860,2860,0
20230613,195600,141209460,2860,2860,2860,2860,0
20230613,195500,141209460,2860,2860,2860,2860,0
20230613,195400,141209460,2860,2860,2860,2860,0
20230613,195300,141209460,2860,2860,2860,2860,0
20230613,195200,141209460,2860,2860,2860,2860,0
20230613,195100,141209460,2860,2860,2860,2860,1366
20230613,195000,141209460,2860,2860,2860,2860,0
20230613,194900,141209460,2860,2860,2860,2860,0
20230613,194800,141209460,2860,2860,2860,2860,0
20230613,194700,141209460,2860,2860,2860,2860,0
20230613,194600,141209460,2860,2860,2860,2860,0
20230613,194500,141209460,2860,2860,2860,2860,0
20230613,194400,141209460,2860,2860,2860,2860,0
20230613,194300,141209460,2860,2860,2860,2860,0
20230613,194200,141209460,2860,2860,2860,2860,0
20230613,194100,141209460,2860,2860,2860,2860,0
20230613,194000,141209460,2860,2860,2860,2860,0
20230613,193900,141209460,2860,2860,2860,2860,0
20230613,193800,141209460,2860,2860,2860,2860,0
20230613,193700,141209460,2860,2860,2860,2860,0
20230613,193600,141209460,2860,2860,2860,2860,0
20230613,193500,141209460,2860,2860,2860,2860,0
20230613,193400,141209460,2860,2860,2860,2860,0
20230613,193300,141209460,2860,2860,2860,2860,0
20230613,193200,141209460,2860,2860,2860,2860,0
20230613,193100,141209460,2860,2860,2860,2860,0
20230613,193000,141209460,2860,2860,2860,2860,0
20230613,192900,141209460,2860,2860,2860,2860,0
20230613,192800,141209460,2860,2860,2860,2860,0
20230613,192700,141209460,2860,2860,2860,2860,0
20230613,192600,141209460,2860,2860,2860,2860,0
20230613,192500,141209460,2860,2860,2860,2860,0
20230613,192400,141209460,2860,2860,2860,2860,0
20230613,192300,141209460,2860,2860,2860,2860,0
20230613,192200,141209460,2860,2860,2860,2860,0
20230613,192100,141209460,2860,2860,2860,2860,1366
20230613,192000,141209460,2860,2860,2860,2860,0
20230613,191900,141209460,2860,2860,2860,2860,0
20230613,191800,141209460,2860,2860,2860,2860,0
20230613,191700,141209460,2860,2860,2860,2860,0
20230613,191600,141209460,2860,2860,2860,2860,0
20230613,191500,141209460,2860,2860,2860,2860,0
20230613,191400,141209460,2860,2860,2860,2860,0
20230613,191300,141209460,2860,2860,2860,2860,0
20230613,191200,141209460,2860,2860,2860,2860,0
20230613,191100,141209460,2860,2860,2860,2860,0
20230613,191000,141209460,2860,2860,2860,2860,0
20230613,190900,141209460,2860,2860,2860,2860,0
20230613,190800,141209460,2860,2860,2860,2860,0
20230613,190700,141209460,2860,2860,2860,2860,0
20230613,190600,141209460,2860,2860,2860,2860,0
20230613,190500,141209460,2860,2860,2860,2860,0
20230613,190400,141209460,2860,2860,2860,2860,0
20230613,190300,141209460,2860,2860,2860,2860,0
20230613,190200,141209460,2860,2860,2860,2860,0
20230613,190100,141209460,2860,2860,2860,2860,0
20230613,190000,141209460,2860,2860,2860,2860,0
20230613,185900,141209460,2860,2860,2860,2860,0
20230613,185800,141209460,2860,2860,2860,2860,0
20230613,185700,141209460,2860,2860,2860,2860,0
20230613,185600,141209460,2860,2860,2860,2860,0
20230613,185500,141209460,2860,2860,2860,2860,0
20230613,185400,141209460,2860,2860,2860,2860,0
20230613,185300,141209460,2860,2860,2860,2860,0
20230613,185200,141209460,2860,2860,2860,2860,0
20230613,185100,141209460,2860,2860,2860,2860,1366
20230613,185000,141209460,2860,2860,2860,2860,0
20230613,184900,141209460,2860,2860,2860,2860,0
20230613,184800,141209460,2860,2860,2860,2860,0
20230613,184700,141209460,2860,2860,2860,2860,0
20230613,184600,141209460,2860,2860,2860,2860,0
20230613,184500,141209460,2860,2860,2860,2860,0
20230613,184400,141209460,2860,2860,2860,2860,0
20230613,184300,141209460,2860,2860,2860,2860,0
20230613,184200,141209460,2860,2860,2860,2860,0
20230613,184100,141209460,2860,2860,2860,2860,0
20230613,184000,141209460,2860,2860,2860,2860,0
20230613,183900,141209460,2860,2860,2860,2860,0
20230613,183800,141209460,2860,2860,2860,2860,0
20230613,183700,141209460,2860,2860,2860,2860,0
20230613,183600,141209460,2860,2860,2860,2860,0
20230613,183500,141209460,2860,2860,2860,2860,0
20230613,183400,141209460,2860,2860,2860,2860,0
20230613,183300,141209460,2860,2860,2860,2860,0
20230613,183200,141209460,2860,2860,2860,2860,0
20230613,183100,141209460,2860,2860,2860,2860,0
20230613,183000,141209460,2860,2860,2860,2860,0
20230613,182900,141209460,2860,2860,2860,2860,0
20230613,182800,141209460,2860,2860,2860,2860,0
20230613,182700,141209460,2860,2860,2860,2860,0
20230613,182600,141209460,2860,2860,2860,2860,0
20230613,182500,141209460,2860,2860,2860,2860,0
20230613,182400,141209460,2860,2860,2860,2860,0
20230613,182300,141209460,2860,2860,2860,2860,0
20230613,182200,141209460,2860,2860,2860,2860,0
20230613,182100,141209460,2860,2860,2860,2860,1366
20230613,182000,141209460,2860,2860,2860,2860,0
20230613,181900,141209460,2860,2860,2860,2860,0
20230613,181800,141209460,2860,2860,2860,2860,0
20230613,181700,141209460,2860,2860,2860,2860,0
20230613,181600,141209460,2860,2860,2860,2860,0
20230613,181500,141209460,2860,2860,2860,2860,0
20230613,181400,141209460,2860,2860,2860,2860,0
20230613,181300,141209460,2860,2860,2860,2860,0
20230613,181200,141209460,2860,2860,2860,2860,0
20230613,181100,141209460,2860,2860,2860,2860,0
20230613,181000,141209460,2860,2860,2860,2860,0
20230613,180900,141209460,2860,2860,2860,2860,0
20230613,180800,141209460,2860,2860,2860,2860,0
20230613,180700,141209460,2860,2860,2860,2860,0
20230613,180600,141209460,2860,2860,2860,2860,0
20230613,180500,141209460,2860,2860,2860,2860,0
20230613,180400,141209460,2860,2860,2860,2860,0
20230613,180300,141209460,2860,2860,2860,2860,0
20230613,180200,141209460,2860,2860,2860,2860,0
20230613,180100,141209460,2860,2860,2860,2860,0
20230613,180000,141209460,2860,2860,2860,2860,0
20230613,175900,141209460,2860,2860,2860,2860,0
20230613,175800,141209460,2860,2860,2860,2860,0
20230613,175700,141209460,2860,2860,2860,2860,0
20230613,175600,141209460,2860,2860,2860,2860,0
20230613,175500,141209460,2860,2860,2860,2860,0
20230613,175400,141209460,2860,2860,2860,2860,0
20230613,175300,141209460,2860,2860,2860,2860,0
20230613,175200,141209460,2860,2860,2860,2860,0
20230613,175100,141209460,2860,2860,2860,2860,1366
20230613,175000,141209460,2860,2860,2860,2860,0
20230613,174900,141209460,2860,2860,2860,2860,0
20230613,174800,141209460,2860,2860,2860,2860,0
20230613,174700,141209460,2860,2860,2860,2860,0
20230613,174600,141209460,2860,2860,2860,2860,0
20230613,174500,141209460,2860,2860,2860,2860,0
20230613,174400,141209460,2860,2860,2860,2860,0
20230613,174300,141209460,2860,2860,2860,2860,0
20230613,174200,141209460,2860,2860,2860,2860,0
20230613,174100,141209460,2860,2860,2860,2860,0
20230613,174000,141209460,2860,2860,2860,2860,0
20230613,173900,141209460,2860,2860,2860,2860,0
20230613,173800,141209460,2860,2860,2860,2860,0
20230613,173700,141209460,2860,2860,2860,2860,0
20230613,173600,141209460,2860,2860,2860,2860,0
20230613,173500,141209460,2860,2860,2860,2860,0
20230613,173400,141209460,2860,2860,2860,2860,0
20230613,173300,141209460,2860,2860,2860,2860,0
20230613,173200,141209460,2860,2860,2860,2860,0
20230613,173100,141209460,2860,2860,2860,2860,0
20230613,173000,141209460,2860,2860,2860,2860,0
20230613,172900,141209460,2860,2860,2860,2860,0
20230613,172800,141209460,2860,2860,2860,2860,0
20230613,172700,141209460,2860,2860,2860,2860,0
20230613,172600,141209460,2860,2860,2860,2860,0
20230613,172500,141209460,2860,2860,2860,2860,0
20230613,172400,141209460,2860,2860,2860,2860,0
20230613,172300,141209460,2860,2860,2860,2860,0
20230613,172200,141209460,2860,2860,2860,2860,0
20230613,172100,141209460,2860,2860,2860,2860,1366
20230613,172000,141209460,2860,2860,2860,2860,0
20230613,171900,141209460,2860,2860,2860,2860,0
20230613,171800,141209460,2860,2860,2860,2860,0
20230613,171700,141209460,2860,2860,2860,2860,0
20230613,171600,141209460,2860,2860,2860,2860,0
20230613,171500,141209460,2860,2860,2860,2860,0
20230613,171400,141209460,2860,2860,2860,2860,0
20230613,171300,141209460,2860,2860,2860,2860,0
20230613,171200,141209460,2860,2860,2860,2860,0
20230613,171100,141209460,2860,2860,2860,2860,0
20230613,171000,141209460,2860,2860,2860,2860,0
20230613,170900,141209460,2860,2860,2860,2860,0
20230613,170800,141209460,2860,2860,2860,2860,0
20230613,170700,141209460,2860,2860,2860,2860,0
20230613,170600,141209460,2860,2860,2860,2860,0
20230613,170500,141209460,2860,2860,2860,2860,0
20230613,170400,141209460,2860,2860,2860,2860,0
20230613,170300,141209460,2860,2860,2860,2860,0
20230613,170200,141209460,2860,2860,2860,2860,0
20230613,170100,141209460,2860,2860,2860,2860,0
20230613,170000,141209460,2860,2860,2860,2860,0
20230613,165900,141209460,2860,2860,2860,2860,0
20230613,165800,141209460,2860,2860,2860,2860,0
20230613,165700,141209460,2860,2860,2860,2860,0
20230613,165600,141209460,2860,2860,2860,2860,0
20230613,165500,141209460,2860,2860,2860,2860,0
20230613,165400,141209460,2860,2860,2860,2860,0
20230613,165300,141209460,2860,2860,2860,2860,0
20230613,165200,141209460,2860,2860,2860,2860,0
20230613,165100,141209460,2860,2860,2860,2860,1366
20230613,165000,141209460,2860,2860,2860,2860,0
20230613,164900,141209460,2860,2860,2860,2860,0
20230613,164800,141209460,2860,2860,2860,2860,0
20230613,164700,141209460,2860,2860,2860,2860,0
20230613,164600,141209460,2860,2860,2860,2860,0
20230613,164500,141209460,2860,2860,2860,2860,0
20230613,164400,141209460,2860,2860,2860,2860,0
20230613,164300,141209460,2860,2860,2860,2860,0
20230613,164200,141209460,2860,2860,2860,2860,0
20230613,164100,141209460,2860,2860,2860,2860,0
20230613,164000,141209460,2860,2860,2860,2860,0
20230613,163900,141209460,2860,2860,2860,2860,0
20230613,163800,141209460,2860,2860,2860,2860,0
20230613,163700,141209460,2860,2860,2860,2860,0
20230613,163600,141209460,2860,2860,2860,2860,0
20230613,163500,141209460,2860,2860,2860,2860,0
20230613,163400,141209460,2860,2860,2860,2860,0
20230613,163300,141209460,2860,2860,2860,2860,0
20230613,163200,141209460,2860,2860,2860,2860,0
20230613,163100,141209460,2860,2860,2860,2860,0
20230613,163000,141209460,2860,2860,2860,2860,0
20230613,162900,141209460,2860,2860,2860,2860,0
20230613,162800,141209460,2860,2860,2860,2860,0
20230613,162700,141209460,2860,2860,2860,2860,0
20230613,162600,141209460,2860,2860,2860,2860,0
20230613,162500,141209460,2860,2860,2860,2860,0
20230613,162400,141209460,2860,2860,2860,2860,0
20230613,162300,141209460,2860,2860,2860,2860,0
20230613,162200,141209460,2860,2860,2860,2860,0
20230613,162100,141209460,2860,2860,2860,2860,1366
20230613,162000,141209460,2860,2860,2860,2860,0
20230613,161900,141209460,2860,2860,2860,2860,0
20230613,161800,141209460,2860,2860,2860,2860,0
20230613,161700,141209460,2860,2860,2860,2860,0
20230613,161600,141209460,2860,2860,2860,2860,0
20230613,161500,141209460,2860,2860,2860,2860,0
20230613,161400,141209460,2860,2860,2860,2860,0
20230613,161300,141209460,2860,2860,2860,2860,0
20230613,161200,141209460,2860,2860,2860,2860,0
20230613,161100,141209460,2860,2860,2860,2860,0
20230613,161000,141209460,2860,2860,2860,2860,0
20230613,160900,141209460,2860,2860,2860,2860,0
20230613,160800,141209460,2860,2860,2860,2860,0
20230613,160700,141209460,2860,2860,2860,2860,0
20230613,160600,141209460,2860,2860,2860,2860,0
20230613,160500,141209460,2860,2860,2860,2860,0
20230613,160400,141209460,2860,2860,2860,2860,0
20230613,160300,141209460,2860,2860,2860,2860,0
20230613,160200,141209460,2860,2860,2860,2860,0
20230613,160100,141209460,2860,2860,2860,2860,0
20230613,160000,141209460,2860,2860,2860,2860,0
20230613,155900,141209460,2860,2860,2860,2860,0
20230613,155800,141209460,2860,2860,2860,2860,0
20230613,155700,141209460,2860,2860,2860,2860,0
20230613,155600,141209460,2860,2860,2860,2860,0
20230613,155500,141209460,2860,2860,2860,2860,0
20230613,155400,141209460,2860,2860,2860,2860,0
20230613,155300,141209460,2860,2860,2860,2860,0
20230613,155200,141209460,2860,2860,2860,2860,0
20230613,155100,141209460,2860,2860,2860,2860,1366
20230613,155000,141209460,2860,2860,2860,2860,0
20230613,154900,141209460,2860,2860,2860,2860,0
20230613,154800,141209460,2860,2860,2860,2860,0
20230613,154700,141209460,2860,2860,2860,2860,0
20230613,154600,141209460,2860,2860,2860,2860,0
20230613,154500,141209460,2860,2860,2860,2860,0
20230613,154400,141209460,2860,2860,2860,2860,0
20230613,154300,141209460,2860,2860,2860,2860,0
20230613,154200,141209460,2860,2860,2860,2860,0
20230613,154100,141209460,2860,2860,2860,2860,0
20230613,154000,141209460,2860,2860,2860,2860,0
20230613,153900,141209460,2860,2860,2860,2860,0
20230613,153800,141209460,2860,2860,2860,2860,0
20230613,153700,141209460,2860,2860,2860,2860,0
20230613,153600,141209460,2860,2860,2860,2860,0
20230613,153500,141209460,2860,2860,2860,2860,0
20230613,153400,141209460,2860,2860,2860,2860,0
20230613,153300,141209460,2860,2860,2860,2860,0
20230613,153200,141209460,2860,2860,2860,2860,0
20230613,153100,141209460,2860,2860,2860,2860,0
20230613,153000,141209460,2860,2860,2860,2860,1366
20230613,152900,137302700,2860,2860,2860,2860,0
20230613,152800,137302700,2860,2860,2860,2860,0
20230613,152700,137302700,2860,2860,2860,2860,0
20230613,152600,137302700,2860,2860,2860,2860,0
20230613,152500,137302700,2860,2860,2860,2860,0
20230613,152400,137302700,2860,2860,2860,2860,0
20230613,152300,137302700,2860,2860,2860,2860,0
20230613,152200,137302700,2860,2860,2860,2860,0
20230613,152100,137302700,2860,2860,2860,2860,0
20230613,152000,137302700,2860,2860,2860,2860,0
20230613,151900,137302700,2860,2850,2860,2850,496
20230613,151800,135886690,2855,2850,2855,2850,43
20230613,151700,135764130,2855,2850,2855,2850,135
20230613,151600,135379370,2850,2850,2850,2850,771
20230613,151500,133182020,2850,2850,2850,2850,16
20230613,151400,133136420,2855,2855,2855,2855,0
20230613,151300,133136420,2855,2855,2855,2855,212
20230613,151200,132531160,2860,2855,2860,2855,12
20230613,151100,132496890,2860,2855,2860,2855,86
20230613,151000,132251355,2865,2860,2865,2855,1128
20230613,150900,129024905,2860,2860,2860,2855,110
20230613,150800,128710345,2855,2855,2860,2855,233
20230613,150700,128044505,2860,2860,2860,2860,1
20230613,150600,128041645,2860,2860,2860,2860,0
20230613,150500,128041645,2860,2860,2860,2860,0
20230613,150400,128041645,2860,2860,2860,2860,0
20230613,150300,128041645,2860,2860,2860,2860,100
20230613,150200,127755645,2860,2855,2860,2855,119
20230613,150100,127415895,2860,2860,2860,2860,0
20230613,150000,127415895,2860,2860,2860,2860,1
20230613,145900,127413035,2860,2855,2860,2850,1187
20230613,145800,124022845,2860,2860,2860,2860,1
20230613,145700,124019985,2855,2855,2855,2855,505
20230613,145600,122578210,2860,2860,2860,2860,0
20230613,145500,122578210,2860,2860,2860,2860,0
20230613,145400,122578210,2860,2860,2860,2860,10
20230613,145300,122549610,2860,2860,2860,2860,0
20230613,145200,122549610,2860,2855,2860,2850,11
20230613,145100,122518245,2860,2860,2860,2860,0
20230613,145000,122518245,2860,2860,2865,2855,568
20230613,144900,120893705,2860,2860,2860,2860,55
20230613,144800,120736405,2860,2860,2860,2860,0
20230613,144700,120736405,2860,2860,2860,2860,0
20230613,144600,120736405,2860,2860,2860,2860,0
20230613,144500,120736405,2860,2860,2860,2860,10
20230613,144400,120707805,2860,2860,2860,2860,0
20230613,144300,120707805,2860,2860,2860,2860,4
20230613,144200,120696365,2860,2860,2860,2860,0
20230613,144100,120696365,2860,2855,2860,2855,9
20230613,144000,120670665,2860,2855,2860,2855,10
20230613,143900,120642110,2860,2855,2860,2855,213
20230613,143800,120033990,2855,2860,2865,2855,30
20230613,143700,119948190,2865,2865,2865,2865,0
20230613,143600,119948190,2865,2860,2865,2860,4
20230613,143500,119936745,2865,2865,2865,2865,1
20230613,143400,119933880,2870,2860,2870,2860,100
20230613,143300,119647870,2860,2860,2860,2860,0
20230613,143200,119647870,2860,2855,2860,2855,1503
20230613,143100,115349300,2860,2860,2860,2860,0
20230613,143000,115349300,2860,2860,2860,2860,70
20230613,142900,115149100,2860,2860,2860,2860,1
20230613,142800,115146240,2855,2855,2855,2855,7
20230613,142700,115126255,2860,2860,2860,2860,0
20230613,142600,115126255,2860,2855,2860,2855,102
20230613,142500,114835035,2860,2860,2860,2860,100
20230613,142400,114549035,2860,2850,2860,2850,38
20230613,142300,114440725,2850,2850,2850,2850,600
20230613,142200,112730725,2850,2850,2850,2850,0
20230613,142100,112730725,2850,2850,2850,2850,63
20230613,142000,112551175,2855,2855,2855,2855,140
20230613,141900,112151475,2855,2855,2855,2855,0
20230613,141800,112151475,2855,2855,2855,2855,0
20230613,141700,112151475,2855,2855,2855,2855,0
20230613,141600,112151475,2855,2855,2855,2855,0
20230613,141500,112151475,2855,2855,2855,2855,0
20230613,141400,112151475,2855,2855,2855,2855,0
20230613,141300,112151475,2855,2855,2855,2845,194
20230613,141200,111599475,2860,2855,2860,2855,239
20230613,141100,110917125,2855,2855,2855,2855,1
20230613,141000,110914270,2855,2855,2855,2855,60
20230613,140900,110742970,2855,2850,2855,2850,16
20230613,140800,110697365,2850,2850,2850,2850,0
20230613,140700,110697365,2850,2850,2850,2850,20
20230613,140600,110640365,2860,2845,2860,2845,2
20230613,140500,110634660,2860,2860,2860,2860,0
20230613,140400,110634660,2860,2860,2860,2860,0
20230613,140300,110634660,2860,2860,2860,2860,3
20230613,140200,110626080,2860,2860,2860,2860,0
20230613,140100,110626080,2860,2860,2860,2860,0
20230613,140000,110626080,2860,2855,2860,2855,37
20230613,135900,110520440,2855,2855,2855,2855,0
20230613,135800,110520440,2855,2855,2855,2855,0
20230613,135700,110520440,2855,2855,2855,2855,0
20230613,135600,110520440,2855,2850,2855,2850,14
20230613,135500,110480535,2845,2850,2850,2845,225
20230613,135400,109840360,2850,2850,2850,2850,5
20230613,135300,109826110,2860,2860,2860,2850,3
20230613,135200,109817540,2850,2860,2860,2850,2
20230613,135100,109811830,2860,2850,2860,2850,20
20230613,135000,109754820,2860,2850,2860,2850,1415
20230613,134900,105722030,2850,2850,2850,2850,0
20230613,134800,105722030,2850,2845,2850,2845,119
20230613,134700,105383455,2850,2850,2850,2850,0
20230613,134600,105383455,2850,2850,2850,2845,1003
20230613,134500,102529905,2845,2850,2850,2845,33
20230613,134400,102435985,2850,2850,2850,2850,0
20230613,134300,102435985,2850,2850,2850,2850,0
20230613,134200,102435985,2850,2850,2850,2850,0
20230613,134100,102435985,2850,2850,2850,2850,0
20230613,134000,102435985,2850,2850,2850,2850,0
20230613,133900,102435985,2850,2845,2850,2845,14
20230613,133800,102396120,2850,2850,2850,2850,10
20230613,133700,102367620,2850,2850,2850,2850,600
20230613,133600,100657620,2850,2850,2850,2850,0
20230613,133500,100657620,2850,2850,2850,2850,1066
20230613,133400,97619520,2860,2855,2860,2855,2
20230613,133300,97613805,2860,2860,2860,2860,0
20230613,133200,97613805,2860,2855,2860,2855,4
20230613,133100,97602380,2860,2860,2860,2855,38
20230613,133000,97493705,2860,2860,2860,2860,0
20230613,132900,97493705,2860,2860,2860,2860,10
20230613,132800,97465105,2860,2860,2860,2860,0
20230613,132700,97465105,2860,2860,2860,2860,0
20230613,132600,97465105,2860,2860,2860,2860,0
20230613,132500,97465105,2860,2860,2860,2860,0
20230613,132400,97465105,2860,2860,2860,2860,5
20230613,132300,97450805,2860,2860,2860,2860,0
20230613,132200,97450805,2860,2860,2860,2860,9
20230613,132100,97425065,2860,2860,2860,2860,0
20230613,132000,97425065,2860,2860,2860,2860,1
20230613,131900,97422205,2860,2860,2860,2860,9
20230613,131800,97396465,2860,2860,2860,2860,0
20230613,131700,97396465,2860,2860,2860,2860,0
20230613,131600,97396465,2860,2860,2860,2860,0
20230613,131500,97396465,2860,2860,2860,2860,0
20230613,131400,97396465,2860,2860,2860,2860,0
20230613,131300,97396465,2860,2860,2860,2860,0
20230613,131200,97396465,2860,2860,2860,2860,0
20230613,131100,97396465,2860,2855,2860,2855,4
20230613,131000,97385040,2850,2850,2850,2850,0
20230613,130900,97385040,2850,2850,2850,2850,0
20230613,130800,97385040,2850,2850,2850,2850,51
20230613,130700,97239690,2850,2850,2850,2850,49
20230613,130600,97100040,2850,2850,2850,2850,1345
20230613,130500,93266790,2850,2850,2850,2850,0
20230613,130400,93266790,2850,2850,2850,2850,0
20230613,130300,93266790,2850,2850,2850,2850,0
20230613,130200,93266790,2850,2855,2855,2850,3
20230613,130100,93258235,2855,2855,2855,2855,1
20230613,130000,93255380,2855,2855,2855,2855,63
20230613,125900,93075515,2855,2855,2855,2855,307
20230613,125800,92199030,2855,2855,2855,2855,39
20230613,125700,92087685,2850,2855,2860,2850,565
20230613,125600,90477260,2855,2855,2855,2850,504
20230613,125500,89040790,2860,2860,2860,2860,170
20230613,125400,88554590,2860,2860,2860,2860,18
20230613,125300,88503110,2860,2855,2860,2855,12
20230613,125200,88468800,2860,2855,2860,2855,38
20230613,125100,88360305,2855,2855,2855,2855,36
20230613,125000,88257525,2865,2865,2865,2865,1000
20230613,124900,85392525,2865,2865,2865,2865,0
20230613,124800,85392525,2865,2865,2865,2865,0
20230613,124700,85392525,2865,2865,2865,2865,0
20230613,124600,85392525,2865,2865,2865,2865,0
20230613,124500,85392525,2865,2865,2865,2865,0
20230613,124400,85392525,2865,2865,2865,2865,2
20230613,124300,85386795,2855,2855,2855,2855,0
20230613,124200,85386795,2855,2855,2855,2855,0
20230613,124100,85386795,2855,2855,2855,2855,0
20230613,124000,85386795,2855,2855,2855,2855,752
20230613,123900,83239835,2855,2855,2855,2855,0
20230613,123800,83239835,2855,2855,2855,2855,50
20230613,123700,83097085,2855,2855,2855,2855,0
20230613,123600,83097085,2855,2855,2855,2855,0
20230613,123500,83097085,2855,2855,2855,2855,0
20230613,123400,83097085,2855,2855,2855,2855,0
20230613,123300,83097085,2855,2855,2855,2855,0
20230613,123200,83097085,2855,2855,2855,2855,0
20230613,123100,83097085,2855,2855,2855,2855,0
20230613,123000,83097085,2855,2855,2855,2855,291
20230613,122900,82266280,2855,2855,2855,2855,31
20230613,122800,82177775,2860,2860,2860,2860,0
20230613,122700,82177775,2860,2860,2860,2860,0
20230613,122600,82177775,2860,2860,2860,2860,0
20230613,122500,82177775,2860,2860,2860,2860,0
20230613,122400,82177775,2860,2860,2860,2860,0
20230613,122300,82177775,2860,2860,2860,2860,0
20230613,122200,82177775,2860,2860,2860,2860,0
20230613,122100,82177775,2860,2860,2860,2860,0
20230613,122000,82177775,2860,2860,2860,2860,0
20230613,121900,82177775,2860,2860,2860,2860,5
20230613,121800,82163475,2860,2860,2860,2860,0
20230613,121700,82163475,2860,2860,2860,2860,0
20230613,121600,82163475,2860,2860,2860,2860,200
20230613,121500,81591475,2865,2865,2865,2865,0
20230613,121400,81591475,2865,2865,2865,2865,0
20230613,121300,81591475,2865,2865,2865,2865,0
20230613,121200,81591475,2865,2865,2865,2865,8
20230613,121100,81568555,2865,2865,2865,2865,0
20230613,121000,81568555,2865,2865,2865,2865,0
20230613,120900,81568555,2865,2865,2865,2865,0
20230613,120800,81568555,2865,2865,2865,2865,0
20230613,120700,81568555,2865,2860,2865,2860,7
20230613,120600,81548525,2865,2865,2865,2865,2
20230613,120500,81542795,2850,2850,2850,2850,0
20230613,120400,81542795,2850,2850,2850,2850,11
20230613,120300,81511445,2850,2850,2850,2850,0
20230613,120200,81511445,2850,2850,2850,2850,0
20230613,120100,81511445,2850,2855,2855,2850,743
20230613,120000,79390370,2855,2860,2860,2855,346
20230613,115900,78402035,2860,2860,2860,2860,0
20230613,115800,78402035,2860,2860,2860,2860,100
20230613,115700,78116035,2860,2860,2860,2860,0
20230613,115600,78116035,2860,2860,2860,2860,0
20230613,115500,78116035,2860,2860,2860,2860,0
20230613,115400,78116035,2860,2860,2860,2860,0
20230613,115300,78116035,2860,2860,2860,2860,0
20230613,115200,78116035,2860,2860,2860,2860,642
20230613,115100,76279915,2860,2860,2860,2860,0
20230613,115000,76279915,2860,2860,2860,2860,26
20230613,114900,76205555,2860,2860,2860,2860,0
20230613,114800,76205555,2860,2860,2860,2860,0
20230613,114700,76205555,2860,2860,2860,2860,0
20230613,114600,76205555,2860,2860,2860,2860,0
20230613,114500,76205555,2860,2860,2860,2860,0
20230613,114400,76205555,2860,2860,2860,2860,1
20230613,114300,76202695,2860,2860,2860,2860,21
20230613,114200,76142635,2860,2865,2865,2860,570
20230613,114100,74509685,2865,2865,2865,2865,14
20230613,114000,74469575,2865,2870,2870,2865,5
20230613,113900,74455240,2865,2865,2865,2865,103
20230613,113800,74160145,2865,2865,2865,2865,0
20230613,113700,74160145,2865,2865,2865,2865,0
20230613,113600,74160145,2865,2865,2865,2865,0
20230613,113500,74160145,2865,2865,2865,2865,1
20230613,113400,74157280,2865,2865,2865,2865,0
20230613,113300,74157280,2865,2865,2865,2865,0
20230613,113200,74157280,2865,2865,2865,2865,20
20230613,113100,74099980,2865,2860,2865,2860,4
20230613,113000,74088525,2865,2865,2865,2865,1
20230613,112900,74085660,2860,2860,2860,2860,42
20230613,112800,73965540,2860,2860,2860,2860,0
20230613,112700,73965540,2860,2860,2860,2860,276
20230613,112600,73176180,2865,2865,2865,2865,0
20230613,112500,73176180,2865,2865,2865,2865,4
20230613,112400,73164720,2865,2865,2865,2865,0
20230613,112300,73164720,2865,2865,2865,2865,0
20230613,112200,73164720,2865,2865,2865,2865,0
20230613,112100,73164720,2865,2865,2865,2865,0
20230613,112000,73164720,2865,2865,2865,2865,0
20230613,111900,73164720,2865,2860,2865,2860,2
20230613,111800,73158995,2865,2860,2865,2860,2
20230613,111700,73153270,2865,2860,2865,2860,29
20230613,111600,73070320,2860,2860,2860,2860,0
20230613,111500,73070320,2860,2860,2860,2860,0
20230613,111400,73070320,2860,2860,2860,2860,2
20230613,111300,73064600,2860,2860,2860,2860,0
20230613,111200,73064600,2860,2860,2860,2860,0
20230613,111100,73064600,2860,2860,2860,2860,0
20230613,111000,73064600,2860,2865,2865,2855,184
20230613,110900,72537915,2865,2865,2865,2865,0
20230613,110800,72537915,2865,2865,2865,2865,0
20230613,110700,72537915,2865,2865,2865,2865,0
20230613,110600,72537915,2865,2865,2865,2865,105
20230613,110500,72237090,2865,2865,2865,2865,0
20230613,110400,72237090,2865,2865,2865,2865,0
20230613,110300,72237090,2865,2865,2865,2865,10
20230613,110200,72208440,2865,2865,2865,2865,58
20230613,110100,72042270,2865,2865,2865,2865,0
20230613,110000,72042270,2865,2860,2865,2860,2076
20230613,105900,66104905,2860,2860,2860,2860,0
20230613,105800,66104905,2860,2860,2860,2860,0
20230613,105700,66104905,2860,2860,2860,2860,1
20230613,105600,66102045,2860,2850,2860,2850,59
20230613,105500,65933885,2850,2850,2850,2850,82
20230613,105400,65700185,2860,2860,2860,2860,1
20230613,105300,65697325,2860,2860,2860,2860,2
20230613,105200,65691605,2855,2855,2855,2855,1
20230613,105100,65688750,2860,2860,2860,2860,0
20230613,105000,65688750,2860,2850,2860,2850,120
20230613,104900,65346650,2860,2860,2860,2860,0
20230613,104800,65346650,2860,2860,2860,2860,10
20230613,104700,65318050,2860,2860,2860,2860,0
20230613,104600,65318050,2860,2860,2860,2860,100
20230613,104500,65032050,2860,2860,2860,2860,0
20230613,104400,65032050,2860,2860,2860,2860,0
20230613,104300,65032050,2860,2860,2860,2860,1
20230613,104200,65029190,2860,2860,2860,2860,3
20230613,104100,65020610,2850,2850,2850,2850,0
20230613,104000,65020610,2850,2850,2850,2850,100
20230613,103900,64735610,2855,2855,2855,2855,0
20230613,103800,64735610,2855,2855,2855,2850,1116
20230613,103700,61554930,2855,2850,2855,2850,338
20230613,103600,60591625,2860,2860,2860,2860,6
20230613,103500,60574465,2850,2850,2850,2850,0
20230613,103400,60574465,2850,2850,2850,2850,0
20230613,103300,60574465,2850,2850,2850,2850,491
20230613,103200,59175115,2855,2855,2855,2855,2
20230613,103100,59169405,2855,2855,2855,2850,105
20230613,103000,58869940,2855,2860,2860,2855,503
20230613,102900,57433375,2855,2855,2855,2855,0
20230613,102800,57433375,2855,2855,2855,2855,0
20230613,102700,57433375,2855,2855,2855,2855,0
20230613,102600,57433375,2855,2855,2855,2855,0
20230613,102500,57433375,2855,2860,2860,2855,1335
20230613,102400,53615410,2860,2860,2860,2860,10
20230613,102300,53586810,2870,2870,2870,2870,10
20230613,102200,53558110,2870,2870,2870,2870,0
20230613,102100,53558110,2870,2870,2870,2870,0
20230613,102000,53558110,2870,2870,2870,2870,0
20230613,101900,53558110,2870,2870,2870,2870,813
20230613,101800,51224800,2865,2860,2865,2860,1799
20230613,101700,46075175,2860,2860,2860,2860,100
20230613,101600,45789175,2855,2855,2855,2855,56
20230613,101500,45629295,2850,2850,2850,2850,36
20230613,101400,45526695,2850,2850,2850,2850,10
20230613,101300,45498195,2850,2850,2850,2850,1
20230613,101200,45495345,2850,2850,2850,2850,0
20230613,101100,45495345,2850,2850,2850,2850,0
20230613,101000,45495345,2850,2855,2855,2850,301
20230613,100900,44635995,2860,2860,2860,2860,0
20230613,100800,44635995,2860,2855,2860,2855,3
20230613,100700,44627425,2860,2860,2860,2860,0
20230613,100600,44627425,2860,2855,2860,2855,6
20230613,100500,44610290,2865,2865,2865,2855,118
20230613,100400,44272340,2865,2860,2865,2860,2
20230613,100300,44266615,2850,2850,2850,2850,16
20230613,100200,44221015,2855,2855,2855,2855,3
20230613,100100,44212450,2865,2860,2865,2850,14
20230613,100000,44172455,2865,2865,2865,2865,1051
20230613,095900,41161340,2865,2865,2865,2865,0
20230613,095800,41161340,2865,2860,2865,2860,1005
20230613,095700,38287015,2860,2855,2860,2850,1502
20230613,095600,34005810,2865,2865,2865,2865,1
20230613,095500,34002945,2860,2860,2860,2860,1000
20230613,095400,31142945,2860,2860,2860,2860,0
20230613,095300,31142945,2860,2855,2860,2855,14
20230613,095200,31102965,2855,2855,2855,2855,103
20230613,095100,30808900,2860,2860,2860,2860,17
20230613,095000,30760280,2860,2860,2860,2860,3
20230613,094900,30751700,2860,2860,2860,2860,1
20230613,094800,30748840,2860,2860,2860,2860,1
20230613,094700,30745980,2850,2855,2860,2850,149
20230613,094600,30321295,2860,2855,2860,2855,2
20230613,094500,30315580,2860,2860,2860,2860,0
20230613,094400,30315580,2860,2850,2860,2850,380
20230613,094300,29232545,2855,2855,2860,2855,92
20230613,094200,28969875,2865,2865,2865,2865,2
20230613,094100,28964145,2860,2865,2865,2850,1852
20230613,094000,23668235,2875,2875,2875,2875,0
20230613,093900,23668235,2875,2875,2875,2875,0
20230613,093800,23668235,2875,2875,2875,2870,725
20230613,093700,21583900,2875,2875,2875,2875,0
20230613,093600,21583900,2875,2875,2875,2875,6
20230613,093500,21566650,2875,2875,2875,2875,5
20230613,093400,21552275,2875,2870,2875,2870,6
20230613,093300,21535045,2875,2875,2875,2875,0
20230613,093200,21535045,2875,2870,2875,2870,17
20230613,093100,21486240,2875,2875,2875,2875,7
20230613,093000,21466115,2870,2870,2870,2865,289
20230613,092900,20637685,2865,2870,2875,2865,1306
20230613,092800,16894940,2875,2875,2875,2870,186
20230613,092700,16360595,2875,2875,2875,2875,0
20230613,092600,16360595,2875,2870,2875,2870,15
20230613,092500,16317540,2875,2870,2875,2870,6
20230613,092400,16300315,2875,2875,2875,2875,21
20230613,092300,16239940,2875,2875,2875,2875,0
20230613,092200,16239940,2875,2870,2875,2870,506
20230613,092100,14785220,2870,2870,2870,2870,5
20230613,092000,14770870,2875,2875,2875,2875,0
20230613,091900,14770870,2875,2875,2875,2875,500
20230613,091800,13333370,2875,2875,2875,2875,500
20230613,091700,11895870,2870,2870,2870,2870,0
20230613,091600,11895870,2870,2870,2870,2870,36
20230613,091500,11792550,2870,2870,2870,2870,0
20230613,091400,11792550,2870,2870,2870,2870,65
20230613,091300,11606000,2870,2870,2875,2870,54
20230613,091200,11450920,2870,2870,2870,2870,40
20230613,091100,11336120,2870,2870,2870,2870,8
20230613,091000,11313160,2875,2875,2875,2875,0
20230613,090900,11313160,2875,2880,2880,2875,105
20230613,090800,11010785,2880,2880,2880,2880,0
20230613,090700,11010785,2880,2880,2880,2880,20
20230613,090600,10953185,2880,2880,2880,2880,56
20230613,090500,10791905,2885,2885,2885,2885,101
20230613,090400,10500520,2885,2885,2885,2860,1180
20230613,090300,7122695,2860,2860,2860,2860,0
20230613,090200,7122695,2860,2860,2860,2860,9
20230613,090100,7096955,2860,2860,2860,2860,308
20230613,090000,6216075,2865,2855,2865,2850,2174