KissMeData/004270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204400,128418690,2070,2070,2070,2070,1707
20230613,204300,128418690,2070,2070,2070,2070,0
20230613,204200,128418690,2070,2070,2070,2070,0
20230613,204100,128418690,2070,2070,2070,2070,0
20230613,204000,128418690,2070,2070,2070,2070,0
20230613,203900,128418690,2070,2070,2070,2070,0
20230613,203800,128418690,2070,2070,2070,2070,0
20230613,203700,128418690,2070,2070,2070,2070,0
20230613,203600,128418690,2070,2070,2070,2070,0
20230613,203500,128418690,2070,2070,2070,2070,0
20230613,203400,128418690,2070,2070,2070,2070,0
20230613,203300,128418690,2070,2070,2070,2070,0
20230613,203200,128418690,2070,2070,2070,2070,0
20230613,203100,128418690,2070,2070,2070,2070,0
20230613,203000,128418690,2070,2070,2070,2070,0
20230613,202900,128418690,2070,2070,2070,2070,0
20230613,202800,128418690,2070,2070,2070,2070,0
20230613,202700,128418690,2070,2070,2070,2070,0
20230613,202600,128418690,2070,2070,2070,2070,0
20230613,202500,128418690,2070,2070,2070,2070,0
20230613,202400,128418690,2070,2070,2070,2070,0
20230613,202300,128418690,2070,2070,2070,2070,0
20230613,202200,128418690,2070,2070,2070,2070,0
20230613,202100,128418690,2070,2070,2070,2070,0
20230613,202000,128418690,2070,2070,2070,2070,0
20230613,201900,128418690,2070,2070,2070,2070,0
20230613,201800,128418690,2070,2070,2070,2070,0
20230613,201700,128418690,2070,2070,2070,2070,0
20230613,201600,128418690,2070,2070,2070,2070,0
20230613,201500,128418690,2070,2070,2070,2070,0
20230613,201400,128418690,2070,2070,2070,2070,1707
20230613,201300,128418690,2070,2070,2070,2070,0
20230613,201200,128418690,2070,2070,2070,2070,0
20230613,201100,128418690,2070,2070,2070,2070,0
20230613,201000,128418690,2070,2070,2070,2070,0
20230613,200900,128418690,2070,2070,2070,2070,0
20230613,200800,128418690,2070,2070,2070,2070,0
20230613,200700,128418690,2070,2070,2070,2070,0
20230613,200600,128418690,2070,2070,2070,2070,0
20230613,200500,128418690,2070,2070,2070,2070,0
20230613,200400,128418690,2070,2070,2070,2070,0
20230613,200300,128418690,2070,2070,2070,2070,0
20230613,200200,128418690,2070,2070,2070,2070,0
20230613,200100,128418690,2070,2070,2070,2070,0
20230613,200000,128418690,2070,2070,2070,2070,0
20230613,195900,128418690,2070,2070,2070,2070,0
20230613,195800,128418690,2070,2070,2070,2070,0
20230613,195700,128418690,2070,2070,2070,2070,0
20230613,195600,128418690,2070,2070,2070,2070,0
20230613,195500,128418690,2070,2070,2070,2070,0
20230613,195400,128418690,2070,2070,2070,2070,0
20230613,195300,128418690,2070,2070,2070,2070,0
20230613,195200,128418690,2070,2070,2070,2070,0
20230613,195100,128418690,2070,2070,2070,2070,0
20230613,195000,128418690,2070,2070,2070,2070,0
20230613,194900,128418690,2070,2070,2070,2070,0
20230613,194800,128418690,2070,2070,2070,2070,0
20230613,194700,128418690,2070,2070,2070,2070,0
20230613,194600,128418690,2070,2070,2070,2070,0
20230613,194500,128418690,2070,2070,2070,2070,0
20230613,194400,128418690,2070,2070,2070,2070,1707
20230613,194300,128418690,2070,2070,2070,2070,0
20230613,194200,128418690,2070,2070,2070,2070,0
20230613,194100,128418690,2070,2070,2070,2070,0
20230613,194000,128418690,2070,2070,2070,2070,0
20230613,193900,128418690,2070,2070,2070,2070,0
20230613,193800,128418690,2070,2070,2070,2070,0
20230613,193700,128418690,2070,2070,2070,2070,0
20230613,193600,128418690,2070,2070,2070,2070,0
20230613,193500,128418690,2070,2070,2070,2070,0
20230613,193400,128418690,2070,2070,2070,2070,0
20230613,193300,128418690,2070,2070,2070,2070,0
20230613,193200,128418690,2070,2070,2070,2070,0
20230613,193100,128418690,2070,2070,2070,2070,0
20230613,193000,128418690,2070,2070,2070,2070,0
20230613,192900,128418690,2070,2070,2070,2070,0
20230613,192800,128418690,2070,2070,2070,2070,0
20230613,192700,128418690,2070,2070,2070,2070,0
20230613,192600,128418690,2070,2070,2070,2070,0
20230613,192500,128418690,2070,2070,2070,2070,0
20230613,192400,128418690,2070,2070,2070,2070,0
20230613,192300,128418690,2070,2070,2070,2070,0
20230613,192200,128418690,2070,2070,2070,2070,0
20230613,192100,128418690,2070,2070,2070,2070,0
20230613,192000,128418690,2070,2070,2070,2070,0
20230613,191900,128418690,2070,2070,2070,2070,0
20230613,191800,128418690,2070,2070,2070,2070,0
20230613,191700,128418690,2070,2070,2070,2070,0
20230613,191600,128418690,2070,2070,2070,2070,0
20230613,191500,128418690,2070,2070,2070,2070,0
20230613,191400,128418690,2070,2070,2070,2070,1707
20230613,191300,128418690,2070,2070,2070,2070,0
20230613,191200,128418690,2070,2070,2070,2070,0
20230613,191100,128418690,2070,2070,2070,2070,0
20230613,191000,128418690,2070,2070,2070,2070,0
20230613,190900,128418690,2070,2070,2070,2070,0
20230613,190800,128418690,2070,2070,2070,2070,0
20230613,190700,128418690,2070,2070,2070,2070,0
20230613,190600,128418690,2070,2070,2070,2070,0
20230613,190500,128418690,2070,2070,2070,2070,0
20230613,190400,128418690,2070,2070,2070,2070,0
20230613,190300,128418690,2070,2070,2070,2070,0
20230613,190200,128418690,2070,2070,2070,2070,0
20230613,190100,128418690,2070,2070,2070,2070,0
20230613,190000,128418690,2070,2070,2070,2070,0
20230613,185900,128418690,2070,2070,2070,2070,0
20230613,185800,128418690,2070,2070,2070,2070,0
20230613,185700,128418690,2070,2070,2070,2070,0
20230613,185600,128418690,2070,2070,2070,2070,0
20230613,185500,128418690,2070,2070,2070,2070,0
20230613,185400,128418690,2070,2070,2070,2070,0
20230613,185300,128418690,2070,2070,2070,2070,0
20230613,185200,128418690,2070,2070,2070,2070,0
20230613,185100,128418690,2070,2070,2070,2070,0
20230613,185000,128418690,2070,2070,2070,2070,0
20230613,184900,128418690,2070,2070,2070,2070,0
20230613,184800,128418690,2070,2070,2070,2070,0
20230613,184700,128418690,2070,2070,2070,2070,0
20230613,184600,128418690,2070,2070,2070,2070,0
20230613,184500,128418690,2070,2070,2070,2070,0
20230613,184400,128418690,2070,2070,2070,2070,1707
20230613,184300,128418690,2070,2070,2070,2070,0
20230613,184200,128418690,2070,2070,2070,2070,0
20230613,184100,128418690,2070,2070,2070,2070,0
20230613,184000,128418690,2070,2070,2070,2070,0
20230613,183900,128418690,2070,2070,2070,2070,0
20230613,183800,128418690,2070,2070,2070,2070,0
20230613,183700,128418690,2070,2070,2070,2070,0
20230613,183600,128418690,2070,2070,2070,2070,0
20230613,183500,128418690,2070,2070,2070,2070,0
20230613,183400,128418690,2070,2070,2070,2070,0
20230613,183300,128418690,2070,2070,2070,2070,0
20230613,183200,128418690,2070,2070,2070,2070,0
20230613,183100,128418690,2070,2070,2070,2070,0
20230613,183000,128418690,2070,2070,2070,2070,0
20230613,182900,128418690,2070,2070,2070,2070,0
20230613,182800,128418690,2070,2070,2070,2070,0
20230613,182700,128418690,2070,2070,2070,2070,0
20230613,182600,128418690,2070,2070,2070,2070,0
20230613,182500,128418690,2070,2070,2070,2070,0
20230613,182400,128418690,2070,2070,2070,2070,0
20230613,182300,128418690,2070,2070,2070,2070,0
20230613,182200,128418690,2070,2070,2070,2070,0
20230613,182100,128418690,2070,2070,2070,2070,0
20230613,182000,128418690,2070,2070,2070,2070,0
20230613,181900,128418690,2070,2070,2070,2070,0
20230613,181800,128418690,2070,2070,2070,2070,0
20230613,181700,128418690,2070,2070,2070,2070,0
20230613,181600,128418690,2070,2070,2070,2070,0
20230613,181500,128418690,2070,2070,2070,2070,0
20230613,181400,128418690,2070,2070,2070,2070,1707
20230613,181300,128418690,2070,2070,2070,2070,0
20230613,181200,128418690,2070,2070,2070,2070,0
20230613,181100,128418690,2070,2070,2070,2070,0
20230613,181000,128418690,2070,2070,2070,2070,0
20230613,180900,128418690,2070,2070,2070,2070,0
20230613,180800,128418690,2070,2070,2070,2070,0
20230613,180700,128418690,2070,2070,2070,2070,0
20230613,180600,128418690,2070,2070,2070,2070,0
20230613,180500,128418690,2070,2070,2070,2070,0
20230613,180400,128418690,2070,2070,2070,2070,0
20230613,180300,128418690,2070,2070,2070,2070,0
20230613,180200,128418690,2070,2070,2070,2070,0
20230613,180100,128418690,2070,2070,2070,2070,0
20230613,180000,128418690,2070,2070,2070,2070,0
20230613,175900,128418690,2070,2070,2070,2070,0
20230613,175800,128418690,2070,2070,2070,2070,0
20230613,175700,128418690,2070,2070,2070,2070,0
20230613,175600,128418690,2070,2070,2070,2070,0
20230613,175500,128418690,2070,2070,2070,2070,0
20230613,175400,128418690,2070,2070,2070,2070,0
20230613,175300,128418690,2070,2070,2070,2070,0
20230613,175200,128418690,2070,2070,2070,2070,0
20230613,175100,128418690,2070,2070,2070,2070,0
20230613,175000,128418690,2070,2070,2070,2070,0
20230613,174900,128418690,2070,2070,2070,2070,0
20230613,174800,128418690,2070,2070,2070,2070,0
20230613,174700,128418690,2070,2070,2070,2070,0
20230613,174600,128418690,2070,2070,2070,2070,0
20230613,174500,128418690,2070,2070,2070,2070,0
20230613,174400,128418690,2070,2070,2070,2070,1707
20230613,174300,128418690,2070,2070,2070,2070,0
20230613,174200,128418690,2070,2070,2070,2070,0
20230613,174100,128418690,2070,2070,2070,2070,0
20230613,174000,128418690,2070,2070,2070,2070,0
20230613,173900,128418690,2070,2070,2070,2070,0
20230613,173800,128418690,2070,2070,2070,2070,0
20230613,173700,128418690,2070,2070,2070,2070,0
20230613,173600,128418690,2070,2070,2070,2070,0
20230613,173500,128418690,2070,2070,2070,2070,0
20230613,173400,128418690,2070,2070,2070,2070,0
20230613,173300,128418690,2070,2070,2070,2070,0
20230613,173200,128418690,2070,2070,2070,2070,0
20230613,173100,128418690,2070,2070,2070,2070,0
20230613,173000,128418690,2070,2070,2070,2070,0
20230613,172900,128418690,2070,2070,2070,2070,0
20230613,172800,128418690,2070,2070,2070,2070,0
20230613,172700,128418690,2070,2070,2070,2070,0
20230613,172600,128418690,2070,2070,2070,2070,0
20230613,172500,128418690,2070,2070,2070,2070,0
20230613,172400,128418690,2070,2070,2070,2070,0
20230613,172300,128418690,2070,2070,2070,2070,0
20230613,172200,128418690,2070,2070,2070,2070,0
20230613,172100,128418690,2070,2070,2070,2070,0
20230613,172000,128418690,2070,2070,2070,2070,0
20230613,171900,128418690,2070,2070,2070,2070,0
20230613,171800,128418690,2070,2070,2070,2070,0
20230613,171700,128418690,2070,2070,2070,2070,0
20230613,171600,128418690,2070,2070,2070,2070,0
20230613,171500,128418690,2070,2070,2070,2070,0
20230613,171400,128418690,2070,2070,2070,2070,1707
20230613,171300,128418690,2070,2070,2070,2070,0
20230613,171200,128418690,2070,2070,2070,2070,0
20230613,171100,128418690,2070,2070,2070,2070,0
20230613,171000,128418690,2070,2070,2070,2070,0
20230613,170900,128418690,2070,2070,2070,2070,0
20230613,170800,128418690,2070,2070,2070,2070,0
20230613,170700,128418690,2070,2070,2070,2070,0
20230613,170600,128418690,2070,2070,2070,2070,0
20230613,170500,128418690,2070,2070,2070,2070,0
20230613,170400,128418690,2070,2070,2070,2070,0
20230613,170300,128418690,2070,2070,2070,2070,0
20230613,170200,128418690,2070,2070,2070,2070,0
20230613,170100,128418690,2070,2070,2070,2070,0
20230613,170000,128418690,2070,2070,2070,2070,0
20230613,165900,128418690,2070,2070,2070,2070,0
20230613,165800,128418690,2070,2070,2070,2070,0
20230613,165700,128418690,2070,2070,2070,2070,0
20230613,165600,128418690,2070,2070,2070,2070,0
20230613,165500,128418690,2070,2070,2070,2070,0
20230613,165400,128418690,2070,2070,2070,2070,0
20230613,165300,128418690,2070,2070,2070,2070,0
20230613,165200,128418690,2070,2070,2070,2070,0
20230613,165100,128418690,2070,2070,2070,2070,0
20230613,165000,128418690,2070,2070,2070,2070,0
20230613,164900,128418690,2070,2070,2070,2070,0
20230613,164800,128418690,2070,2070,2070,2070,0
20230613,164700,128418690,2070,2070,2070,2070,0
20230613,164600,128418690,2070,2070,2070,2070,0
20230613,164500,128418690,2070,2070,2070,2070,0
20230613,164400,128418690,2070,2070,2070,2070,1707
20230613,164300,128418690,2070,2070,2070,2070,0
20230613,164200,128418690,2070,2070,2070,2070,0
20230613,164100,128418690,2070,2070,2070,2070,0
20230613,164000,128418690,2070,2070,2070,2070,0
20230613,163900,128418690,2070,2070,2070,2070,0
20230613,163800,128418690,2070,2070,2070,2070,0
20230613,163700,128418690,2070,2070,2070,2070,0
20230613,163600,128418690,2070,2070,2070,2070,0
20230613,163500,128418690,2070,2070,2070,2070,0
20230613,163400,128418690,2070,2070,2070,2070,0
20230613,163300,128418690,2070,2070,2070,2070,0
20230613,163200,128418690,2070,2070,2070,2070,0
20230613,163100,128418690,2070,2070,2070,2070,0
20230613,163000,128418690,2070,2070,2070,2070,0
20230613,162900,128418690,2070,2070,2070,2070,0
20230613,162800,128418690,2070,2070,2070,2070,0
20230613,162700,128418690,2070,2070,2070,2070,0
20230613,162600,128418690,2070,2070,2070,2070,0
20230613,162500,128418690,2070,2070,2070,2070,0
20230613,162400,128418690,2070,2070,2070,2070,0
20230613,162300,128418690,2070,2070,2070,2070,0
20230613,162200,128418690,2070,2070,2070,2070,0
20230613,162100,128418690,2070,2070,2070,2070,0
20230613,162000,128418690,2070,2070,2070,2070,0
20230613,161900,128418690,2070,2070,2070,2070,0
20230613,161800,128418690,2070,2070,2070,2070,0
20230613,161700,128418690,2070,2070,2070,2070,0
20230613,161600,128418690,2070,2070,2070,2070,0
20230613,161500,128418690,2070,2070,2070,2070,0
20230613,161400,128418690,2070,2070,2070,2070,1707
20230613,161300,128418690,2070,2070,2070,2070,0
20230613,161200,128418690,2070,2070,2070,2070,0
20230613,161100,128418690,2070,2070,2070,2070,0
20230613,161000,128418690,2070,2070,2070,2070,0
20230613,160900,128418690,2070,2070,2070,2070,0
20230613,160800,128418690,2070,2070,2070,2070,0
20230613,160700,128418690,2070,2070,2070,2070,0
20230613,160600,128418690,2070,2070,2070,2070,0
20230613,160500,128418690,2070,2070,2070,2070,0
20230613,160400,128418690,2070,2070,2070,2070,0
20230613,160300,128418690,2070,2070,2070,2070,0
20230613,160200,128418690,2070,2070,2070,2070,0
20230613,160100,128418690,2070,2070,2070,2070,0
20230613,160000,128418690,2070,2070,2070,2070,0
20230613,155900,128418690,2070,2070,2070,2070,0
20230613,155800,128418690,2070,2070,2070,2070,0
20230613,155700,128418690,2070,2070,2070,2070,0
20230613,155600,128418690,2070,2070,2070,2070,0
20230613,155500,128418690,2070,2070,2070,2070,0
20230613,155400,128418690,2070,2070,2070,2070,0
20230613,155300,128418690,2070,2070,2070,2070,0
20230613,155200,128418690,2070,2070,2070,2070,0
20230613,155100,128418690,2070,2070,2070,2070,0
20230613,155000,128418690,2070,2070,2070,2070,0
20230613,154900,128418690,2070,2070,2070,2070,0
20230613,154800,128418690,2070,2070,2070,2070,0
20230613,154700,128418690,2070,2070,2070,2070,0
20230613,154600,128418690,2070,2070,2070,2070,0
20230613,154500,128418690,2070,2070,2070,2070,0
20230613,154400,128418690,2070,2070,2070,2070,1707
20230613,154300,128418690,2070,2070,2070,2070,0
20230613,154200,128418690,2070,2070,2070,2070,0
20230613,154100,128418690,2070,2070,2070,2070,0
20230613,154000,128418690,2070,2070,2070,2070,0
20230613,153900,128418690,2070,2070,2070,2070,0
20230613,153800,128418690,2070,2070,2070,2070,0
20230613,153700,128418690,2070,2070,2070,2070,0
20230613,153600,128418690,2070,2070,2070,2070,0
20230613,153500,128418690,2070,2070,2070,2070,0
20230613,153400,128418690,2070,2070,2070,2070,0
20230613,153300,128418690,2070,2070,2070,2070,0
20230613,153200,128418690,2070,2070,2070,2070,0
20230613,153100,128418690,2070,2070,2070,2070,0
20230613,153000,128418690,2070,2070,2070,2070,1707
20230613,152900,124885200,2060,2060,2060,2060,0
20230613,152800,124885200,2060,2060,2060,2060,0
20230613,152700,124885200,2060,2060,2060,2060,0
20230613,152600,124885200,2060,2060,2060,2060,0
20230613,152500,124885200,2060,2060,2060,2060,0
20230613,152400,124885200,2060,2060,2060,2060,0
20230613,152300,124885200,2060,2060,2060,2060,0
20230613,152200,124885200,2060,2060,2060,2060,0
20230613,152100,124885200,2060,2060,2060,2060,0
20230613,152000,124885200,2060,2060,2060,2060,0
20230613,151900,124885200,2060,2065,2065,2060,144
20230613,151800,124587865,2065,2060,2065,2060,4
20230613,151700,124579620,2060,2060,2060,2060,2
20230613,151600,124575500,2060,2065,2065,2060,78
20230613,151500,124414445,2060,2060,2060,2060,0
20230613,151400,124414445,2060,2065,2065,2060,13
20230613,151300,124387605,2070,2070,2070,2070,0
20230613,151200,124387605,2070,2065,2070,2065,21
20230613,151100,124344235,2065,2065,2065,2065,1
20230613,151000,124342170,2065,2065,2065,2065,1
20230613,150900,124340105,2060,2065,2065,2060,100
20230613,150800,124134100,2060,2050,2060,2050,419
20230613,150700,123272350,2050,2050,2050,2050,50
20230613,150600,123169850,2040,2040,2040,2040,0
20230613,150500,123169850,2040,2050,2050,2040,2688
20230613,150400,117675880,2050,2050,2050,2050,52
20230613,150300,117569280,2055,2055,2055,2055,127
20230613,150200,117308295,2050,2050,2050,2050,0
20230613,150100,117308295,2050,2050,2050,2050,1392
20230613,150000,114454695,2050,2055,2060,2045,4385
20230613,145900,105468065,2060,2060,2060,2060,0
20230613,145800,105468065,2060,2060,2060,2060,46
20230613,145700,105373305,2065,2065,2065,2065,3
20230613,145600,105367110,2065,2065,2065,2065,16
20230613,145500,105334070,2065,2065,2065,2065,0
20230613,145400,105334070,2065,2065,2065,2065,0
20230613,145300,105334070,2065,2065,2065,2065,0
20230613,145200,105334070,2065,2065,2065,2065,1254
20230613,145100,102744560,2055,2055,2055,2055,0
20230613,145000,102744560,2055,2055,2055,2055,1508
20230613,144900,99645620,2055,2060,2060,2055,211
20230613,144800,99211460,2065,2065,2065,2065,710
20230613,144700,97745310,2050,2070,2070,2050,13234
20230613,144600,70537010,2075,2075,2075,2075,0
20230613,144500,70537010,2075,2075,2075,2075,1
20230613,144400,70534935,2080,2080,2080,2080,0
20230613,144300,70534935,2080,2080,2080,2080,1
20230613,144200,70532855,2065,2065,2065,2065,17
20230613,144100,70497750,2065,2065,2065,2065,0
20230613,144000,70497750,2065,2065,2065,2065,0
20230613,143900,70497750,2065,2065,2065,2065,0
20230613,143800,70497750,2065,2065,2065,2065,10
20230613,143700,70477100,2065,2065,2065,2065,6
20230613,143600,70464710,2065,2065,2065,2065,11
20230613,143500,70441995,2065,2065,2065,2065,156
20230613,143400,70119855,2065,2065,2065,2065,148
20230613,143300,69814235,2065,2065,2065,2065,5
20230613,143200,69803910,2060,2060,2060,2060,0
20230613,143100,69803910,2060,2070,2070,2060,2320
20230613,143000,65014125,2065,2070,2070,2065,800
20230613,142900,63362120,2085,2085,2085,2085,0
20230613,142800,63362120,2085,2085,2085,2085,0
20230613,142700,63362120,2085,2085,2085,2085,5
20230613,142600,63351695,2085,2085,2085,2085,10
20230613,142500,63330845,2080,2080,2080,2080,0
20230613,142400,63330845,2080,2080,2080,2080,0
20230613,142300,63330845,2080,2080,2080,2080,0
20230613,142200,63330845,2080,2080,2080,2080,0
20230613,142100,63330845,2080,2080,2080,2080,0
20230613,142000,63330845,2080,2080,2080,2080,26
20230613,141900,63276765,2085,2085,2085,2085,0
20230613,141800,63276765,2085,2085,2085,2085,4
20230613,141700,63268425,2085,2085,2085,2085,6
20230613,141600,63255915,2065,2065,2065,2065,0
20230613,141500,63255915,2065,2065,2065,2065,0
20230613,141400,63255915,2065,2065,2065,2065,0
20230613,141300,63255915,2065,2080,2080,2065,160
20230613,141200,62925380,2090,2090,2090,2090,10
20230613,141100,62904480,2090,2080,2090,2080,500
20230613,141000,61860085,2060,2070,2070,2060,2600
20230613,140900,56493845,2085,2085,2085,2085,1
20230613,140800,56491760,2070,2070,2070,2070,0
20230613,140700,56491760,2070,2070,2075,2070,30
20230613,140600,56429655,2095,2070,2095,2070,11
20230613,140500,56406685,2065,2065,2065,2065,0
20230613,140400,56406685,2065,2065,2065,2065,0
20230613,140300,56406685,2065,2075,2075,2065,1000
20230613,140200,54335895,2075,2075,2075,2075,0
20230613,140100,54335895,2075,2075,2075,2075,0
20230613,140000,54335895,2075,2075,2075,2075,0
20230613,135900,54335895,2075,2075,2075,2075,28
20230613,135800,54277795,2075,2075,2075,2075,350
20230613,135700,53551545,2070,2075,2075,2070,467
20230613,135600,52584350,2090,2090,2090,2090,1
20230613,135500,52582260,2075,2090,2090,2075,51
20230613,135400,52476220,2090,2090,2090,2090,0
20230613,135300,52476220,2090,2090,2090,2090,0
20230613,135200,52476220,2090,2090,2090,2090,0
20230613,135100,52476220,2090,2090,2090,2090,5
20230613,135000,52465770,2090,2090,2090,2090,0
20230613,134900,52465770,2090,2090,2090,2090,5
20230613,134800,52455320,2090,2090,2090,2090,0
20230613,134700,52455320,2090,2090,2090,2090,94
20230613,134600,52258860,2090,2090,2090,2090,0
20230613,134500,52258860,2090,2090,2090,2090,5
20230613,134400,52248410,2090,2090,2090,2090,47
20230613,134300,52150180,2095,2095,2095,2095,47
20230613,134200,52051715,2095,2095,2095,2095,0
20230613,134100,52051715,2095,2095,2095,2095,0
20230613,134000,52051715,2095,2095,2095,2095,0
20230613,133900,52051715,2095,2095,2095,2095,0
20230613,133800,52051715,2095,2095,2095,2095,0
20230613,133700,52051715,2095,2095,2095,2095,0
20230613,133600,52051715,2095,2095,2095,2095,0
20230613,133500,52051715,2095,2095,2095,2095,0
20230613,133400,52051715,2095,2090,2095,2090,2
20230613,133300,52047530,2095,2085,2095,2085,1000
20230613,133200,49954435,2070,2070,2070,2070,0
20230613,133100,49954435,2070,2070,2070,2070,0
20230613,133000,49954435,2070,2080,2080,2070,101
20230613,132900,49745010,2085,2085,2085,2085,2
20230613,132800,49740840,2080,2080,2080,2080,0
20230613,132700,49740840,2080,2080,2080,2080,5
20230613,132600,49730440,2080,2080,2080,2080,0
20230613,132500,49730440,2080,2080,2080,2080,0
20230613,132400,49730440,2080,2080,2080,2080,20
20230613,132300,49688840,2075,2075,2075,2075,0
20230613,132200,49688840,2075,2075,2075,2075,0
20230613,132100,49688840,2075,2075,2075,2075,0
20230613,132000,49688840,2075,2075,2075,2075,259
20230613,131900,49151415,2075,2075,2075,2075,0
20230613,131800,49151415,2075,2080,2080,2075,241
20230613,131700,48651315,2085,2085,2085,2085,48
20230613,131600,48551235,2085,2085,2085,2085,5
20230613,131500,48540810,2085,2085,2085,2085,3
20230613,131400,48534555,2085,2080,2085,2070,802
20230613,131300,46874335,2085,2085,2085,2085,0
20230613,131200,46874335,2085,2080,2085,2070,1002
20230613,131100,44796130,2080,2080,2080,2080,0
20230613,131000,44796130,2080,2080,2080,2080,0
20230613,130900,44796130,2080,2080,2080,2080,0
20230613,130800,44796130,2080,2080,2080,2080,0
20230613,130700,44796130,2080,2080,2080,2080,0
20230613,130600,44796130,2080,2080,2080,2080,0
20230613,130500,44796130,2080,2080,2080,2080,0
20230613,130400,44796130,2080,2080,2080,2080,0
20230613,130300,44796130,2080,2080,2080,2080,0
20230613,130200,44796130,2080,2080,2080,2080,0
20230613,130100,44796130,2080,2080,2080,2080,0
20230613,130000,44796130,2080,2080,2080,2080,0
20230613,125900,44796130,2080,2080,2080,2080,0
20230613,125800,44796130,2080,2080,2080,2080,0
20230613,125700,44796130,2080,2080,2080,2080,0
20230613,125600,44796130,2080,2080,2080,2080,0
20230613,125500,44796130,2080,2080,2080,2080,1200
20230613,125400,42300130,2085,2085,2085,2085,33
20230613,125300,42231325,2085,2085,2085,2085,0
20230613,125200,42231325,2085,2085,2085,2085,0
20230613,125100,42231325,2085,2085,2085,2085,0
20230613,125000,42231325,2085,2085,2085,2085,0
20230613,124900,42231325,2085,2085,2085,2085,0
20230613,124800,42231325,2085,2085,2085,2085,0
20230613,124700,42231325,2085,2085,2085,2085,0
20230613,124600,42231325,2085,2085,2085,2085,0
20230613,124500,42231325,2085,2085,2085,2085,0
20230613,124400,42231325,2085,2085,2085,2085,0
20230613,124300,42231325,2085,2085,2085,2085,2
20230613,124200,42227155,2085,2085,2085,2085,0
20230613,124100,42227155,2085,2085,2085,2085,0
20230613,124000,42227155,2085,2085,2085,2085,0
20230613,123900,42227155,2085,2085,2085,2085,0
20230613,123800,42227155,2085,2085,2085,2085,0
20230613,123700,42227155,2085,2085,2085,2085,10
20230613,123600,42206305,2080,2080,2080,2080,0
20230613,123500,42206305,2080,2080,2080,2080,1
20230613,123400,42204225,2085,2085,2085,2085,2
20230613,123300,42200055,2085,2085,2085,2085,1
20230613,123200,42197970,2085,2085,2085,2085,10
20230613,123100,42177120,2090,2090,2090,2090,0
20230613,123000,42177120,2090,2090,2090,2090,0
20230613,122900,42177120,2090,2090,2090,2090,0
20230613,122800,42177120,2090,2090,2090,2090,19
20230613,122700,42137410,2090,2090,2090,2090,0
20230613,122600,42137410,2090,2090,2090,2090,0
20230613,122500,42137410,2090,2090,2090,2090,1
20230613,122400,42135320,2080,2090,2090,2080,100
20230613,122300,41927290,2095,2095,2095,2095,0
20230613,122200,41927290,2095,2095,2095,2095,10
20230613,122100,41906340,2095,2095,2095,2095,0
20230613,122000,41906340,2095,2095,2095,2095,0
20230613,121900,41906340,2095,2095,2095,2095,2
20230613,121800,41902150,2085,2085,2085,2085,1
20230613,121700,41900065,2095,2095,2095,2095,1
20230613,121600,41897970,2085,2085,2085,2085,127
20230613,121500,41633175,2090,2090,2090,2090,0
20230613,121400,41633175,2090,2090,2090,2090,193
20230613,121300,41229805,2095,2095,2095,2095,2
20230613,121200,41225615,2090,2090,2090,2090,0
20230613,121100,41225615,2090,2085,2090,2085,583
20230613,121000,40010055,2090,2090,2090,2090,551
20230613,120900,38858465,2095,2095,2095,2095,0
20230613,120800,38858465,2095,2095,2095,2095,90
20230613,120700,38669915,2100,2100,2100,2100,0
20230613,120600,38669915,2100,2100,2100,2100,0
20230613,120500,38669915,2100,2100,2100,2100,0
20230613,120400,38669915,2100,2100,2100,2100,10
20230613,120300,38648915,2100,2100,2100,2100,0
20230613,120200,38648915,2100,2100,2100,2100,0
20230613,120100,38648915,2100,2100,2100,2100,10
20230613,120000,38627915,2100,2100,2100,2100,0
20230613,115900,38627915,2100,2100,2100,2100,1
20230613,115800,38625815,2095,2095,2095,2095,0
20230613,115700,38625815,2095,2095,2095,2095,70
20230613,115600,38479165,2095,2095,2095,2095,53
20230613,115500,38368130,2095,2095,2095,2095,31
20230613,115400,38303185,2095,2095,2095,2095,53
20230613,115300,38192150,2095,2095,2095,2095,0
20230613,115200,38192150,2095,2095,2095,2095,53
20230613,115100,38081115,2095,2095,2095,2095,45
20230613,115000,37986840,2100,2100,2100,2100,53
20230613,114900,37875540,2095,2095,2095,2095,8
20230613,114800,37858780,2095,2095,2095,2095,47
20230613,114700,37760315,2095,2095,2095,2095,10
20230613,114600,37739365,2095,2100,2100,2095,599
20230613,114500,36484210,2100,2100,2100,2100,0
20230613,114400,36484210,2100,2100,2100,2100,86
20230613,114300,36303610,2095,2100,2100,2095,209
20230613,114200,35865490,2100,2100,2100,2100,0
20230613,114100,35865490,2100,2100,2100,2100,53
20230613,114000,35754190,2100,2100,2100,2100,53
20230613,113900,35642890,2100,2100,2100,2100,0
20230613,113800,35642890,2100,2100,2100,2100,53
20230613,113700,35531590,2100,2100,2100,2100,0
20230613,113600,35531590,2100,2100,2100,2100,53
20230613,113500,35420290,2100,2100,2100,2100,0
20230613,113400,35420290,2100,2100,2100,2100,53
20230613,113300,35308990,2095,2095,2095,2095,0
20230613,113200,35308990,2095,2095,2095,2095,0
20230613,113100,35308990,2095,2095,2095,2095,0
20230613,113000,35308990,2095,2095,2095,2095,100
20230613,112900,35099490,2095,2095,2095,2095,8
20230613,112800,35082730,2095,2095,2095,2095,2
20230613,112700,35078540,2095,2095,2095,2095,70
20230613,112600,34931890,2095,2095,2095,2095,0
20230613,112500,34931890,2095,2095,2095,2095,39
20230613,112400,34850185,2095,2095,2095,2095,50
20230613,112300,34745435,2095,2095,2095,2095,10
20230613,112200,34724485,2100,2100,2100,2100,93
20230613,112100,34529185,2100,2100,2100,2100,0
20230613,112000,34529185,2100,2100,2100,2100,53
20230613,111900,34417885,2100,2100,2100,2100,0
20230613,111800,34417885,2100,2100,2100,2100,53
20230613,111700,34306585,2100,2100,2100,2100,0
20230613,111600,34306585,2100,2100,2100,2100,53
20230613,111500,34195285,2100,2100,2100,2100,53
20230613,111400,34083985,2100,2100,2100,2100,0
20230613,111300,34083985,2100,2100,2100,2100,117
20230613,111200,33838285,2100,2100,2100,2100,700
20230613,111100,32368285,2100,2100,2100,2100,56
20230613,111000,32250685,2100,2100,2100,2100,0
20230613,110900,32250685,2100,2100,2100,2100,53
20230613,110800,32139385,2095,2095,2095,2095,1
20230613,110700,32137290,2100,2100,2100,2100,104
20230613,110600,31918890,2100,2100,2100,2100,1
20230613,110500,31916790,2095,2095,2095,2095,41
20230613,110400,31830895,2090,2090,2090,2090,0
20230613,110300,31830895,2090,2090,2090,2090,0
20230613,110200,31830895,2090,2090,2090,2090,53
20230613,110100,31720125,2090,2090,2090,2090,0
20230613,110000,31720125,2090,2085,2090,2085,54
20230613,105900,31607270,2090,2090,2090,2090,0
20230613,105800,31607270,2090,2090,2090,2090,53
20230613,105700,31496500,2090,2090,2090,2090,53
20230613,105600,31385730,2090,2090,2090,2090,502
20230613,105500,30336550,2095,2095,2095,2095,53
20230613,105400,30225515,2090,2090,2090,2090,0
20230613,105300,30225515,2090,2095,2095,2090,83
20230613,105200,30051780,2095,2095,2095,2095,0
20230613,105100,30051780,2095,2095,2095,2095,53
20230613,105000,29940745,2095,2095,2095,2095,0
20230613,104900,29940745,2095,2095,2095,2095,54
20230613,104800,29827615,2095,2095,2095,2095,53
20230613,104700,29716580,2085,2085,2085,2085,0
20230613,104600,29716580,2085,2085,2085,2085,0
20230613,104500,29716580,2085,2090,2090,2085,185
20230613,104400,29329945,2090,2095,2095,2090,54
20230613,104300,29216820,2095,2095,2095,2095,0
20230613,104200,29216820,2095,2095,2095,2095,53
20230613,104100,29105785,2095,2095,2095,2095,0
20230613,104000,29105785,2095,2095,2095,2095,53
20230613,103900,28994750,2095,2095,2095,2095,53
20230613,103800,28883715,2095,2095,2095,2095,1
20230613,103700,28881620,2095,2095,2095,2095,59
20230613,103600,28758015,2100,2100,2100,2100,0
20230613,103500,28758015,2100,2095,2100,2095,63
20230613,103400,28625765,2100,2100,2100,2100,238
20230613,103300,28125965,2100,2095,2100,2095,110
20230613,103200,27895010,2095,2095,2095,2095,0
20230613,103100,27895010,2095,2100,2100,2095,574
20230613,103000,26690095,2100,2100,2100,2100,528
20230613,102900,25581295,2100,2100,2100,2100,10
20230613,102800,25560295,2095,2095,2095,2095,9
20230613,102700,25541440,2095,2095,2095,2095,1
20230613,102600,25539345,2095,2095,2095,2095,53
20230613,102500,25428310,2100,2095,2100,2095,476
20230613,102400,24429355,2095,2095,2095,2095,122
20230613,102300,24173765,2095,2095,2095,2095,0
20230613,102200,24173765,2095,2095,2095,2095,53
20230613,102100,24062730,2095,2095,2095,2095,53
20230613,102000,23951695,2095,2095,2095,2095,0
20230613,101900,23951695,2095,2095,2095,2095,58
20230613,101800,23830185,2095,2095,2095,2095,5
20230613,101700,23819710,2095,2090,2095,2090,294
20230613,101600,23204985,2090,2085,2090,2085,740
20230613,101500,21658710,2085,2085,2085,2085,55
20230613,101400,21544035,2085,2085,2085,2085,53
20230613,101300,21433530,2085,2085,2085,2085,0
20230613,101200,21433530,2085,2085,2085,2085,53
20230613,101100,21323025,2085,2085,2085,2085,0
20230613,101000,21323025,2085,2085,2085,2085,53
20230613,100900,21212520,2085,2085,2085,2085,0
20230613,100800,21212520,2085,2085,2085,2085,53
20230613,100700,21102015,2085,2085,2085,2085,0
20230613,100600,21102015,2085,2085,2085,2085,91
20230613,100500,20912280,2080,2090,2090,2080,25
20230613,100400,20860180,2090,2090,2090,2090,149
20230613,100300,20548770,2090,2085,2090,2085,663
20230613,100200,19165510,2085,2085,2085,2085,0
20230613,100100,19165510,2085,2085,2085,2085,200
20230613,100000,18748510,2085,2080,2085,2080,130
20230613,095900,18477860,2075,2075,2075,2075,23
20230613,095800,18430135,2070,2070,2070,2070,38
20230613,095700,18351475,2075,2075,2075,2075,53
20230613,095600,18241500,2075,2075,2075,2075,53
20230613,095500,18131525,2075,2075,2075,2075,200
20230613,095400,17716525,2075,2075,2075,2075,83
20230613,095300,17544300,2075,2075,2075,2075,0
20230613,095200,17544300,2075,2075,2075,2075,587
20230613,095100,16326275,2075,2075,2075,2075,0
20230613,095000,16326275,2075,2075,2075,2075,53
20230613,094900,16216300,2075,2075,2075,2075,10
20230613,094800,16195550,2070,2070,2070,2070,15
20230613,094700,16164500,2070,2075,2075,2070,54
20230613,094600,16052455,2075,2075,2075,2075,0
20230613,094500,16052455,2075,2075,2075,2075,53
20230613,094400,15942480,2075,2075,2075,2075,0
20230613,094300,15942480,2075,2075,2075,2075,150
20230613,094200,15631230,2070,2075,2075,2070,339
20230613,094100,14928540,2075,2080,2080,2075,728
20230613,094000,13417625,2080,2080,2080,2080,0
20230613,093900,13417625,2080,2080,2080,2080,53
20230613,093800,13307385,2080,2085,2085,2080,146
20230613,093700,13003380,2085,2085,2085,2085,40
20230613,093600,12919980,2085,2080,2085,2080,77
20230613,093500,12759620,2080,2080,2080,2080,1
20230613,093400,12757540,2080,2080,2080,2080,53
20230613,093300,12647300,2080,2080,2080,2080,0
20230613,093200,12647300,2080,2080,2080,2080,54
20230613,093100,12534980,2080,2080,2080,2080,0
20230613,093000,12534980,2080,2080,2080,2080,53
20230613,092900,12424740,2075,2075,2075,2075,3
20230613,092800,12418515,2075,2075,2075,2075,57
20230613,092700,12300240,2075,2075,2075,2075,55
20230613,092600,12186115,2080,2080,2080,2080,0
20230613,092500,12186115,2080,2080,2080,2080,53
20230613,092400,12075875,2080,2080,2080,2080,274
20230613,092300,11505955,2080,2075,2080,2075,73
20230613,092200,11354215,2075,2080,2080,2075,58
20230613,092100,11233600,2080,2080,2080,2080,0
20230613,092000,11233600,2080,2080,2080,2080,53
20230613,091900,11123360,2075,2075,2075,2075,1
20230613,091800,11121285,2080,2080,2080,2080,73
20230613,091700,10969445,2080,2080,2080,2080,150
20230613,091600,10657445,2080,2080,2080,2080,153
20230613,091500,10339205,2080,2080,2080,2080,0
20230613,091400,10339205,2080,2075,2080,2075,158
20230613,091300,10011090,2075,2075,2075,2075,306
20230613,091200,9376140,2075,2075,2075,2075,0
20230613,091100,9376140,2075,2075,2075,2075,150
20230613,091000,9064890,2075,2075,2075,2075,0
20230613,090900,9064890,2075,2075,2075,2075,56
20230613,090800,8948690,2075,2070,2075,2070,450
20230613,090700,8015020,2070,2065,2070,2065,889
20230613,090600,6175250,2060,2060,2060,2060,122
20230613,090500,5923930,2060,2060,2060,2060,429
20230613,090400,5040190,2060,2060,2060,2060,1
20230613,090300,5038130,2050,2055,2055,2050,500
20230613,090200,4011770,2060,2060,2060,2060,208
20230613,090100,3583290,2060,2060,2060,2060,0
20230613,090000,3583290,2060,2050,2060,2050,1746