KissMeData/082210/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220700,268169895,3000,3000,3000,3000,1330
20230614,220600,268169895,3000,3000,3000,3000,0
20230614,220500,268169895,3000,3000,3000,3000,0
20230614,220400,268169895,3000,3000,3000,3000,0
20230614,220300,268169895,3000,3000,3000,3000,0
20230614,220200,268169895,3000,3000,3000,3000,0
20230614,220100,268169895,3000,3000,3000,3000,0
20230614,220000,268169895,3000,3000,3000,3000,0
20230614,215900,268169895,3000,3000,3000,3000,0
20230614,215800,268169895,3000,3000,3000,3000,0
20230614,215700,268169895,3000,3000,3000,3000,0
20230614,215600,268169895,3000,3000,3000,3000,0
20230614,215500,268169895,3000,3000,3000,3000,0
20230614,215400,268169895,3000,3000,3000,3000,0
20230614,215300,268169895,3000,3000,3000,3000,0
20230614,215200,268169895,3000,3000,3000,3000,0
20230614,215100,268169895,3000,3000,3000,3000,0
20230614,215000,268169895,3000,3000,3000,3000,0
20230614,214900,268169895,3000,3000,3000,3000,0
20230614,214800,268169895,3000,3000,3000,3000,0
20230614,214700,268169895,3000,3000,3000,3000,0
20230614,214600,268169895,3000,3000,3000,3000,0
20230614,214500,268169895,3000,3000,3000,3000,0
20230614,214400,268169895,3000,3000,3000,3000,0
20230614,214300,268169895,3000,3000,3000,3000,0
20230614,214200,268169895,3000,3000,3000,3000,0
20230614,214100,268169895,3000,3000,3000,3000,0
20230614,214000,268169895,3000,3000,3000,3000,0
20230614,213900,268169895,3000,3000,3000,3000,0
20230614,213800,268169895,3000,3000,3000,3000,0
20230614,213700,268169895,3000,3000,3000,3000,1330
20230614,213600,268169895,3000,3000,3000,3000,0
20230614,213500,268169895,3000,3000,3000,3000,0
20230614,213400,268169895,3000,3000,3000,3000,0
20230614,213300,268169895,3000,3000,3000,3000,0
20230614,213200,268169895,3000,3000,3000,3000,0
20230614,213100,268169895,3000,3000,3000,3000,0
20230614,213000,268169895,3000,3000,3000,3000,0
20230614,212900,268169895,3000,3000,3000,3000,0
20230614,212800,268169895,3000,3000,3000,3000,0
20230614,212700,268169895,3000,3000,3000,3000,0
20230614,212600,268169895,3000,3000,3000,3000,0
20230614,212500,268169895,3000,3000,3000,3000,0
20230614,212400,268169895,3000,3000,3000,3000,0
20230614,212300,268169895,3000,3000,3000,3000,0
20230614,212200,268169895,3000,3000,3000,3000,0
20230614,212100,268169895,3000,3000,3000,3000,0
20230614,212000,268169895,3000,3000,3000,3000,0
20230614,211900,268169895,3000,3000,3000,3000,0
20230614,211800,268169895,3000,3000,3000,3000,0
20230614,211700,268169895,3000,3000,3000,3000,0
20230614,211600,268169895,3000,3000,3000,3000,0
20230614,211500,268169895,3000,3000,3000,3000,0
20230614,211400,268169895,3000,3000,3000,3000,0
20230614,211300,268169895,3000,3000,3000,3000,0
20230614,211200,268169895,3000,3000,3000,3000,0
20230614,211100,268169895,3000,3000,3000,3000,0
20230614,211000,268169895,3000,3000,3000,3000,0
20230614,210900,268169895,3000,3000,3000,3000,0
20230614,210800,268169895,3000,3000,3000,3000,0
20230614,210700,268169895,3000,3000,3000,3000,1330
20230614,210600,268169895,3000,3000,3000,3000,0
20230614,210500,268169895,3000,3000,3000,3000,0
20230614,210400,268169895,3000,3000,3000,3000,0
20230614,210300,268169895,3000,3000,3000,3000,0
20230614,210200,268169895,3000,3000,3000,3000,0
20230614,210100,268169895,3000,3000,3000,3000,0
20230614,210000,268169895,3000,3000,3000,3000,0
20230614,205900,268169895,3000,3000,3000,3000,0
20230614,205800,268169895,3000,3000,3000,3000,0
20230614,205700,268169895,3000,3000,3000,3000,0
20230614,205600,268169895,3000,3000,3000,3000,0
20230614,205500,268169895,3000,3000,3000,3000,0
20230614,205400,268169895,3000,3000,3000,3000,0
20230614,205300,268169895,3000,3000,3000,3000,0
20230614,205200,268169895,3000,3000,3000,3000,0
20230614,205100,268169895,3000,3000,3000,3000,0
20230614,205000,268169895,3000,3000,3000,3000,0
20230614,204900,268169895,3000,3000,3000,3000,0
20230614,204800,268169895,3000,3000,3000,3000,0
20230614,204700,268169895,3000,3000,3000,3000,0
20230614,204600,268169895,3000,3000,3000,3000,0
20230614,204500,268169895,3000,3000,3000,3000,0
20230614,204400,268169895,3000,3000,3000,3000,0
20230614,204300,268169895,3000,3000,3000,3000,0
20230614,204200,268169895,3000,3000,3000,3000,0
20230614,204100,268169895,3000,3000,3000,3000,0
20230614,204000,268169895,3000,3000,3000,3000,0
20230614,203900,268169895,3000,3000,3000,3000,0
20230614,203800,268169895,3000,3000,3000,3000,0
20230614,203700,268169895,3000,3000,3000,3000,1330
20230614,203600,268169895,3000,3000,3000,3000,0
20230614,203500,268169895,3000,3000,3000,3000,0
20230614,203400,268169895,3000,3000,3000,3000,0
20230614,203300,268169895,3000,3000,3000,3000,0
20230614,203200,268169895,3000,3000,3000,3000,0
20230614,203100,268169895,3000,3000,3000,3000,0
20230614,203000,268169895,3000,3000,3000,3000,0
20230614,202900,268169895,3000,3000,3000,3000,0
20230614,202800,268169895,3000,3000,3000,3000,0
20230614,202700,268169895,3000,3000,3000,3000,0
20230614,202600,268169895,3000,3000,3000,3000,0
20230614,202500,268169895,3000,3000,3000,3000,0
20230614,202400,268169895,3000,3000,3000,3000,0
20230614,202300,268169895,3000,3000,3000,3000,0
20230614,202200,268169895,3000,3000,3000,3000,0
20230614,202100,268169895,3000,3000,3000,3000,0
20230614,202000,268169895,3000,3000,3000,3000,0
20230614,201900,268169895,3000,3000,3000,3000,0
20230614,201800,268169895,3000,3000,3000,3000,0
20230614,201700,268169895,3000,3000,3000,3000,0
20230614,201600,268169895,3000,3000,3000,3000,0
20230614,201500,268169895,3000,3000,3000,3000,0
20230614,201400,268169895,3000,3000,3000,3000,0
20230614,201300,268169895,3000,3000,3000,3000,0
20230614,201200,268169895,3000,3000,3000,3000,0
20230614,201100,268169895,3000,3000,3000,3000,0
20230614,201000,268169895,3000,3000,3000,3000,0
20230614,200900,268169895,3000,3000,3000,3000,0
20230614,200800,268169895,3000,3000,3000,3000,0
20230614,200700,268169895,3000,3000,3000,3000,1330
20230614,200600,268169895,3000,3000,3000,3000,0
20230614,200500,268169895,3000,3000,3000,3000,0
20230614,200400,268169895,3000,3000,3000,3000,0
20230614,200300,268169895,3000,3000,3000,3000,0
20230614,200200,268169895,3000,3000,3000,3000,0
20230614,200100,268169895,3000,3000,3000,3000,0
20230614,200000,268169895,3000,3000,3000,3000,0
20230614,195900,268169895,3000,3000,3000,3000,0
20230614,195800,268169895,3000,3000,3000,3000,0
20230614,195700,268169895,3000,3000,3000,3000,0
20230614,195600,268169895,3000,3000,3000,3000,0
20230614,195500,268169895,3000,3000,3000,3000,0
20230614,195400,268169895,3000,3000,3000,3000,0
20230614,195300,268169895,3000,3000,3000,3000,0
20230614,195200,268169895,3000,3000,3000,3000,0
20230614,195100,268169895,3000,3000,3000,3000,0
20230614,195000,268169895,3000,3000,3000,3000,0
20230614,194900,268169895,3000,3000,3000,3000,0
20230614,194800,268169895,3000,3000,3000,3000,0
20230614,194700,268169895,3000,3000,3000,3000,0
20230614,194600,268169895,3000,3000,3000,3000,0
20230614,194500,268169895,3000,3000,3000,3000,0
20230614,194400,268169895,3000,3000,3000,3000,0
20230614,194300,268169895,3000,3000,3000,3000,0
20230614,194200,268169895,3000,3000,3000,3000,0
20230614,194100,268169895,3000,3000,3000,3000,0
20230614,194000,268169895,3000,3000,3000,3000,0
20230614,193900,268169895,3000,3000,3000,3000,0
20230614,193800,268169895,3000,3000,3000,3000,0
20230614,193700,268169895,3000,3000,3000,3000,1330
20230614,193600,268169895,3000,3000,3000,3000,0
20230614,193500,268169895,3000,3000,3000,3000,0
20230614,193400,268169895,3000,3000,3000,3000,0
20230614,193300,268169895,3000,3000,3000,3000,0
20230614,193200,268169895,3000,3000,3000,3000,0
20230614,193100,268169895,3000,3000,3000,3000,0
20230614,193000,268169895,3000,3000,3000,3000,0
20230614,192900,268169895,3000,3000,3000,3000,0
20230614,192800,268169895,3000,3000,3000,3000,0
20230614,192700,268169895,3000,3000,3000,3000,0
20230614,192600,268169895,3000,3000,3000,3000,0
20230614,192500,268169895,3000,3000,3000,3000,0
20230614,192400,268169895,3000,3000,3000,3000,0
20230614,192300,268169895,3000,3000,3000,3000,0
20230614,192200,268169895,3000,3000,3000,3000,0
20230614,192100,268169895,3000,3000,3000,3000,0
20230614,192000,268169895,3000,3000,3000,3000,0
20230614,191900,268169895,3000,3000,3000,3000,0
20230614,191800,268169895,3000,3000,3000,3000,0
20230614,191700,268169895,3000,3000,3000,3000,0
20230614,191600,268169895,3000,3000,3000,3000,0
20230614,191500,268169895,3000,3000,3000,3000,0
20230614,191400,268169895,3000,3000,3000,3000,0
20230614,191300,268169895,3000,3000,3000,3000,0
20230614,191200,268169895,3000,3000,3000,3000,0
20230614,191100,268169895,3000,3000,3000,3000,0
20230614,191000,268169895,3000,3000,3000,3000,0
20230614,190900,268169895,3000,3000,3000,3000,0
20230614,190800,268169895,3000,3000,3000,3000,0
20230614,190700,268169895,3000,3000,3000,3000,1330
20230614,190600,268169895,3000,3000,3000,3000,0
20230614,190500,268169895,3000,3000,3000,3000,0
20230614,190400,268169895,3000,3000,3000,3000,0
20230614,190300,268169895,3000,3000,3000,3000,0
20230614,190200,268169895,3000,3000,3000,3000,0
20230614,190100,268169895,3000,3000,3000,3000,0
20230614,190000,268169895,3000,3000,3000,3000,0
20230614,185900,268169895,3000,3000,3000,3000,0
20230614,185800,268169895,3000,3000,3000,3000,0
20230614,185700,268169895,3000,3000,3000,3000,0
20230614,185600,268169895,3000,3000,3000,3000,0
20230614,185500,268169895,3000,3000,3000,3000,0
20230614,185400,268169895,3000,3000,3000,3000,0
20230614,185300,268169895,3000,3000,3000,3000,0
20230614,185200,268169895,3000,3000,3000,3000,0
20230614,185100,268169895,3000,3000,3000,3000,0
20230614,185000,268169895,3000,3000,3000,3000,0
20230614,184900,268169895,3000,3000,3000,3000,0
20230614,184800,268169895,3000,3000,3000,3000,0
20230614,184700,268169895,3000,3000,3000,3000,0
20230614,184600,268169895,3000,3000,3000,3000,0
20230614,184500,268169895,3000,3000,3000,3000,0
20230614,184400,268169895,3000,3000,3000,3000,0
20230614,184300,268169895,3000,3000,3000,3000,0
20230614,184200,268169895,3000,3000,3000,3000,0
20230614,184100,268169895,3000,3000,3000,3000,0
20230614,184000,268169895,3000,3000,3000,3000,0
20230614,183900,268169895,3000,3000,3000,3000,0
20230614,183800,268169895,3000,3000,3000,3000,0
20230614,183700,268169895,3000,3000,3000,3000,1330
20230614,183600,268169895,3000,3000,3000,3000,0
20230614,183500,268169895,3000,3000,3000,3000,0
20230614,183400,268169895,3000,3000,3000,3000,0
20230614,183300,268169895,3000,3000,3000,3000,0
20230614,183200,268169895,3000,3000,3000,3000,0
20230614,183100,268169895,3000,3000,3000,3000,0
20230614,183000,268169895,3000,3000,3000,3000,0
20230614,182900,268169895,3000,3000,3000,3000,0
20230614,182800,268169895,3000,3000,3000,3000,0
20230614,182700,268169895,3000,3000,3000,3000,0
20230614,182600,268169895,3000,3000,3000,3000,0
20230614,182500,268169895,3000,3000,3000,3000,0
20230614,182400,268169895,3000,3000,3000,3000,0
20230614,182300,268169895,3000,3000,3000,3000,0
20230614,182200,268169895,3000,3000,3000,3000,0
20230614,182100,268169895,3000,3000,3000,3000,0
20230614,182000,268169895,3000,3000,3000,3000,0
20230614,181900,268169895,3000,3000,3000,3000,0
20230614,181800,268169895,3000,3000,3000,3000,0
20230614,181700,268169895,3000,3000,3000,3000,0
20230614,181600,268169895,3000,3000,3000,3000,0
20230614,181500,268169895,3000,3000,3000,3000,0
20230614,181400,268169895,3000,3000,3000,3000,0
20230614,181300,268169895,3000,3000,3000,3000,0
20230614,181200,268169895,3000,3000,3000,3000,0
20230614,181100,268169895,3000,3000,3000,3000,0
20230614,181000,268169895,3000,3000,3000,3000,0
20230614,180900,268169895,3000,3000,3000,3000,0
20230614,180800,268169895,3000,3000,3000,3000,0
20230614,180700,268169895,3000,3000,3000,3000,1330
20230614,180600,268169895,3000,3000,3000,3000,0
20230614,180500,268169895,3000,3000,3000,3000,0
20230614,180400,268169895,3000,3000,3000,3000,0
20230614,180300,268169895,3000,3000,3000,3000,0
20230614,180200,268169895,3000,3000,3000,3000,0
20230614,180100,268169895,3000,3000,3000,3000,0
20230614,180000,268169895,3000,3000,3000,3000,0
20230614,175900,268169895,3000,3000,3000,3000,0
20230614,175800,268169895,3000,3000,3000,3000,0
20230614,175700,268169895,3000,3000,3000,3000,0
20230614,175600,268169895,3000,3000,3000,3000,0
20230614,175500,268169895,3000,3000,3000,3000,0
20230614,175400,268169895,3000,3000,3000,3000,0
20230614,175300,268169895,3000,3000,3000,3000,0
20230614,175200,268169895,3000,3000,3000,3000,0
20230614,175100,268169895,3000,3000,3000,3000,0
20230614,175000,268169895,3000,3000,3000,3000,0
20230614,174900,268169895,3000,3000,3000,3000,0
20230614,174800,268169895,3000,3000,3000,3000,0
20230614,174700,268169895,3000,3000,3000,3000,0
20230614,174600,268169895,3000,3000,3000,3000,0
20230614,174500,268169895,3000,3000,3000,3000,0
20230614,174400,268169895,3000,3000,3000,3000,0
20230614,174300,268169895,3000,3000,3000,3000,0
20230614,174200,268169895,3000,3000,3000,3000,0
20230614,174100,268169895,3000,3000,3000,3000,0
20230614,174000,268169895,3000,3000,3000,3000,0
20230614,173900,268169895,3000,3000,3000,3000,0
20230614,173800,268169895,3000,3000,3000,3000,0
20230614,173700,268169895,3000,3000,3000,3000,1330
20230614,173600,268169895,3000,3000,3000,3000,0
20230614,173500,268169895,3000,3000,3000,3000,0
20230614,173400,268169895,3000,3000,3000,3000,0
20230614,173300,268169895,3000,3000,3000,3000,0
20230614,173200,268169895,3000,3000,3000,3000,0
20230614,173100,268169895,3000,3000,3000,3000,0
20230614,173000,268169895,3000,3000,3000,3000,0
20230614,172900,268169895,3000,3000,3000,3000,0
20230614,172800,268169895,3000,3000,3000,3000,0
20230614,172700,268169895,3000,3000,3000,3000,0
20230614,172600,268169895,3000,3000,3000,3000,0
20230614,172500,268169895,3000,3000,3000,3000,0
20230614,172400,268169895,3000,3000,3000,3000,0
20230614,172300,268169895,3000,3000,3000,3000,0
20230614,172200,268169895,3000,3000,3000,3000,0
20230614,172100,268169895,3000,3000,3000,3000,0
20230614,172000,268169895,3000,3000,3000,3000,0
20230614,171900,268169895,3000,3000,3000,3000,0
20230614,171800,268169895,3000,3000,3000,3000,0
20230614,171700,268169895,3000,3000,3000,3000,0
20230614,171600,268169895,3000,3000,3000,3000,0
20230614,171500,268169895,3000,3000,3000,3000,0
20230614,171400,268169895,3000,3000,3000,3000,0
20230614,171300,268169895,3000,3000,3000,3000,0
20230614,171200,268169895,3000,3000,3000,3000,0
20230614,171100,268169895,3000,3000,3000,3000,0
20230614,171000,268169895,3000,3000,3000,3000,0
20230614,170900,268169895,3000,3000,3000,3000,0
20230614,170800,268169895,3000,3000,3000,3000,0
20230614,170700,268169895,3000,3000,3000,3000,1330
20230614,170600,268169895,3000,3000,3000,3000,0
20230614,170500,268169895,3000,3000,3000,3000,0
20230614,170400,268169895,3000,3000,3000,3000,0
20230614,170300,268169895,3000,3000,3000,3000,0
20230614,170200,268169895,3000,3000,3000,3000,0
20230614,170100,268169895,3000,3000,3000,3000,0
20230614,170000,268169895,3000,3000,3000,3000,0
20230614,165900,268169895,3000,3000,3000,3000,0
20230614,165800,268169895,3000,3000,3000,3000,0
20230614,165700,268169895,3000,3000,3000,3000,0
20230614,165600,268169895,3000,3000,3000,3000,0
20230614,165500,268169895,3000,3000,3000,3000,0
20230614,165400,268169895,3000,3000,3000,3000,0
20230614,165300,268169895,3000,3000,3000,3000,0
20230614,165200,268169895,3000,3000,3000,3000,0
20230614,165100,268169895,3000,3000,3000,3000,0
20230614,165000,268169895,3000,3000,3000,3000,0
20230614,164900,268169895,3000,3000,3000,3000,0
20230614,164800,268169895,3000,3000,3000,3000,0
20230614,164700,268169895,3000,3000,3000,3000,0
20230614,164600,268169895,3000,3000,3000,3000,0
20230614,164500,268169895,3000,3000,3000,3000,0
20230614,164400,268169895,3000,3000,3000,3000,0
20230614,164300,268169895,3000,3000,3000,3000,0
20230614,164200,268169895,3000,3000,3000,3000,0
20230614,164100,268169895,3000,3000,3000,3000,0
20230614,164000,268169895,3000,3000,3000,3000,0
20230614,163900,268169895,3000,3000,3000,3000,0
20230614,163800,268169895,3000,3000,3000,3000,0
20230614,163700,268169895,3000,3000,3000,3000,1330
20230614,163600,268169895,3000,3000,3000,3000,0
20230614,163500,268169895,3000,3000,3000,3000,0
20230614,163400,268169895,3000,3000,3000,3000,0
20230614,163300,268169895,3000,3000,3000,3000,0
20230614,163200,268169895,3000,3000,3000,3000,0
20230614,163100,268169895,3000,3000,3000,3000,0
20230614,163000,268169895,3000,3000,3000,3000,0
20230614,162900,268169895,3000,3000,3000,3000,0
20230614,162800,268169895,3000,3000,3000,3000,0
20230614,162700,268169895,3000,3000,3000,3000,0
20230614,162600,268169895,3000,3000,3000,3000,0
20230614,162500,268169895,3000,3000,3000,3000,0
20230614,162400,268169895,3000,3000,3000,3000,0
20230614,162300,268169895,3000,3000,3000,3000,0
20230614,162200,268169895,3000,3000,3000,3000,0
20230614,162100,268169895,3000,3000,3000,3000,0
20230614,162000,268169895,3000,3000,3000,3000,0
20230614,161900,268169895,3000,3000,3000,3000,0
20230614,161800,268169895,3000,3000,3000,3000,0
20230614,161700,268169895,3000,3000,3000,3000,0
20230614,161600,268169895,3000,3000,3000,3000,0
20230614,161500,268169895,3000,3000,3000,3000,0
20230614,161400,268169895,3000,3000,3000,3000,0
20230614,161300,268169895,3000,3000,3000,3000,0
20230614,161200,268169895,3000,3000,3000,3000,0
20230614,161100,268169895,3000,3000,3000,3000,0
20230614,161000,268169895,3000,3000,3000,3000,0
20230614,160900,268169895,3000,3000,3000,3000,0
20230614,160800,268169895,3000,3000,3000,3000,0
20230614,160700,268169895,3000,3000,3000,3000,1330
20230614,160600,268169895,3000,3000,3000,3000,0
20230614,160500,268169895,3000,3000,3000,3000,0
20230614,160400,268169895,3000,3000,3000,3000,0
20230614,160300,268169895,3000,3000,3000,3000,0
20230614,160200,268169895,3000,3000,3000,3000,0
20230614,160100,268169895,3000,3000,3000,3000,0
20230614,160000,268169895,3000,3000,3000,3000,0
20230614,155900,268169895,3000,3000,3000,3000,0
20230614,155800,268169895,3000,3000,3000,3000,0
20230614,155700,268169895,3000,3000,3000,3000,0
20230614,155600,268169895,3000,3000,3000,3000,0
20230614,155500,268169895,3000,3000,3000,3000,0
20230614,155400,268169895,3000,3000,3000,3000,0
20230614,155300,268169895,3000,3000,3000,3000,0
20230614,155200,268169895,3000,3000,3000,3000,0
20230614,155100,268169895,3000,3000,3000,3000,0
20230614,155000,268169895,3000,3000,3000,3000,0
20230614,154900,268169895,3000,3000,3000,3000,0
20230614,154800,268169895,3000,3000,3000,3000,0
20230614,154700,268169895,3000,3000,3000,3000,0
20230614,154600,268169895,3000,3000,3000,3000,0
20230614,154500,268169895,3000,3000,3000,3000,0
20230614,154400,268169895,3000,3000,3000,3000,0
20230614,154300,268169895,3000,3000,3000,3000,0
20230614,154200,268169895,3000,3000,3000,3000,0
20230614,154100,268169895,3000,3000,3000,3000,0
20230614,154000,268169895,3000,3000,3000,3000,0
20230614,153900,268169895,3000,3000,3000,3000,0
20230614,153800,268169895,3000,3000,3000,3000,0
20230614,153700,268169895,3000,3000,3000,3000,1330
20230614,153600,268169895,3000,3000,3000,3000,0
20230614,153500,268169895,3000,3000,3000,3000,0
20230614,153400,268169895,3000,3000,3000,3000,0
20230614,153300,268169895,3000,3000,3000,3000,0
20230614,153200,268169895,3000,3000,3000,3000,0
20230614,153100,268169895,3000,3000,3000,3000,0
20230614,153000,268169895,3000,3000,3000,3000,1330
20230614,152900,264179895,3000,3000,3000,3000,0
20230614,152800,264179895,3000,3000,3000,3000,0
20230614,152700,264179895,3000,3000,3000,3000,0
20230614,152600,264179895,3000,3000,3000,3000,0
20230614,152500,264179895,3000,3000,3000,3000,0
20230614,152400,264179895,3000,3000,3000,3000,0
20230614,152300,264179895,3000,3000,3000,3000,0
20230614,152200,264179895,3000,3000,3000,3000,0
20230614,152100,264179895,3000,3000,3000,3000,0
20230614,152000,264179895,3000,3000,3000,3000,0
20230614,151900,264179895,3000,3000,3000,2995,370
20230614,151800,263071395,3000,3000,3000,3000,524
20230614,151700,261499395,3000,3000,3000,3000,5
20230614,151600,261484395,3000,3000,3000,3000,0
20230614,151500,261484395,3000,3005,3005,3000,126
20230614,151400,261106295,3005,3005,3005,3005,2
20230614,151300,261100285,3005,3005,3005,3005,0
20230614,151200,261100285,3005,3005,3005,3005,2
20230614,151100,261094275,2995,2995,2995,2995,0
20230614,151000,261094275,2995,3000,3000,2995,538
20230614,150900,259482955,2995,2995,2995,2995,0
20230614,150800,259482955,2995,3000,3000,2995,790
20230614,150700,257114310,3000,3000,3000,3000,0
20230614,150600,257114310,3000,3000,3000,3000,11
20230614,150500,257081310,2990,2990,2990,2990,0
20230614,150400,257081310,2990,2990,2990,2990,0
20230614,150300,257081310,2990,2990,2990,2990,700
20230614,150200,254988310,2990,2990,2990,2990,246
20230614,150100,254252770,3000,3000,3000,3000,60
20230614,150000,254072770,3000,3000,3000,3000,1
20230614,145900,254069770,3000,3000,3000,3000,0
20230614,145800,254069770,3000,3000,3000,3000,0
20230614,145700,254069770,3000,3000,3000,3000,300
20230614,145600,253169770,3000,3000,3000,3000,2
20230614,145500,253163770,2990,2990,2990,2990,0
20230614,145400,253163770,2990,2990,2990,2990,0
20230614,145300,253163770,2990,2990,2990,2990,11
20230614,145200,253130880,2990,2990,2990,2990,461
20230614,145100,251752490,2990,2990,2990,2990,0
20230614,145000,251752490,2990,2990,2990,2990,0
20230614,144900,251752490,2990,2990,2990,2990,2596
20230614,144800,243990450,3000,3000,3000,3000,0
20230614,144700,243990450,3000,3000,3000,3000,6
20230614,144600,243972450,2990,3000,3000,2990,521
20230614,144500,242414450,2990,2990,2990,2990,202
20230614,144400,241810470,2995,2995,2995,2995,0
20230614,144300,241810470,2995,2995,2995,2995,0
20230614,144200,241810470,2995,2995,2995,2995,1
20230614,144100,241807475,2995,2995,2995,2995,0
20230614,144000,241807475,2995,2995,2995,2995,20
20230614,143900,241747575,3000,3000,3000,3000,0
20230614,143800,241747575,3000,3000,3000,3000,0
20230614,143700,241747575,3000,3000,3000,3000,0
20230614,143600,241747575,3000,3000,3000,3000,0
20230614,143500,241747575,3000,3000,3000,3000,3
20230614,143400,241738575,2985,2990,2990,2985,518
20230614,143300,240191585,2990,2990,2990,2990,0
20230614,143200,240191585,2990,2990,2990,2990,0
20230614,143100,240191585,2990,2990,2990,2990,0
20230614,143000,240191585,2990,2990,2990,2990,468
20230614,142900,238792265,2990,2990,2990,2990,128
20230614,142800,238409545,2990,2990,2990,2990,0
20230614,142700,238409545,2990,2990,2990,2990,0
20230614,142600,238409545,2990,2990,2990,2990,0
20230614,142500,238409545,2990,2990,2990,2990,50
20230614,142400,238260045,2995,2995,2995,2995,1
20230614,142300,238257050,2990,2990,2990,2990,0
20230614,142200,238257050,2990,2985,2990,2985,992
20230614,142100,235292470,2990,2990,2990,2990,1
20230614,142000,235289480,2990,2990,2990,2990,0
20230614,141900,235289480,2990,2990,2990,2990,220
20230614,141800,234631680,2990,2990,2990,2990,27
20230614,141700,234550950,2990,2990,2990,2990,116
20230614,141600,234204110,2990,2990,2990,2990,0
20230614,141500,234204110,2990,2995,2995,2990,55
20230614,141400,234039535,2995,2995,2995,2995,3
20230614,141300,234030550,2985,2990,2990,2985,100
20230614,141200,233731925,2990,2990,2990,2990,0
20230614,141100,233731925,2990,2990,2990,2990,200
20230614,141000,233133925,2985,2985,2985,2985,0
20230614,140900,233133925,2985,2985,2985,2985,200
20230614,140800,232536925,2995,2995,2995,2995,335
20230614,140700,231533600,2985,2985,2985,2985,348
20230614,140600,230494820,2985,2985,2985,2985,2000
20230614,140500,224524820,2990,2985,2990,2985,21
20230614,140400,224462120,2985,2985,2985,2985,818
20230614,140300,222020390,2985,2990,2990,2985,1317
20230614,140200,218088385,2995,3000,3000,2990,2977
20230614,140100,209186650,2990,2995,3000,2990,83
20230614,140000,208938425,3000,2995,3000,2995,998
20230614,135900,205949320,2995,3000,3000,2995,726
20230614,135800,203774740,2995,2995,2995,2995,0
20230614,135700,203774740,2995,2995,2995,2995,33
20230614,135600,203675905,3000,3000,3000,3000,0
20230614,135500,203675905,3000,2995,3000,2995,88
20230614,135400,203411975,2995,2995,2995,2995,113
20230614,135300,203073540,2995,2995,2995,2995,1
20230614,135200,203070545,2995,2995,2995,2995,362
20230614,135100,201986355,2995,2995,2995,2995,1047
20230614,135000,198850590,2995,3000,3000,2995,1092
20230614,134900,195579050,3000,3000,3000,3000,150
20230614,134800,195129050,3000,3000,3000,3000,0
20230614,134700,195129050,3000,3000,3000,3000,56
20230614,134600,194961050,3000,3000,3000,3000,506
20230614,134500,193443050,3005,3005,3005,3005,20
20230614,134400,193382950,3005,3005,3005,3005,33
20230614,134300,193283785,3005,3005,3005,3005,50
20230614,134200,193133535,3005,3005,3005,3005,7
20230614,134100,193112500,3005,3005,3005,3005,0
20230614,134000,193112500,3005,3005,3005,3005,32
20230614,133900,193016340,3005,3005,3005,3005,0
20230614,133800,193016340,3005,3005,3005,3005,0
20230614,133700,193016340,3005,3005,3005,3005,1
20230614,133600,193013335,3005,3005,3005,3005,0
20230614,133500,193013335,3005,3005,3005,3005,0
20230614,133400,193013335,3005,3005,3005,3005,0
20230614,133300,193013335,3005,3005,3005,3005,0
20230614,133200,193013335,3005,3005,3005,3005,0
20230614,133100,193013335,3005,3005,3005,3005,50
20230614,133000,192863085,3005,3005,3005,3005,0
20230614,132900,192863085,3005,3000,3005,3000,115
20230614,132800,192517585,3000,3000,3000,3000,0
20230614,132700,192517585,3000,3000,3000,3000,0
20230614,132600,192517585,3000,3000,3000,3000,0
20230614,132500,192517585,3000,3000,3000,3000,15
20230614,132400,192472585,3000,3000,3000,3000,15
20230614,132300,192427585,3000,3000,3000,3000,70
20230614,132200,192217585,3000,3000,3000,3000,308
20230614,132100,191293585,3000,3000,3000,3000,115
20230614,132000,190948585,3000,3000,3000,3000,106
20230614,131900,190630585,3000,3000,3000,3000,1
20230614,131800,190627585,3000,3000,3000,3000,3
20230614,131700,190618585,3000,3005,3005,3000,3935
20230614,131600,178813210,3005,3005,3005,3005,2
20230614,131500,178807200,3000,3000,3000,3000,1575
20230614,131400,174082200,3000,3000,3000,3000,0
20230614,131300,174082200,3000,3010,3010,3000,3178
20230614,131200,164535550,3010,3010,3010,3010,3673
20230614,131100,153479820,3010,3010,3010,3010,0
20230614,131000,153479820,3010,3010,3010,3010,0
20230614,130900,153479820,3010,3010,3010,3010,675
20230614,130800,151448070,3015,3015,3015,3015,1774
20230614,130700,146099460,3015,3015,3015,3015,0
20230614,130600,146099460,3015,3015,3015,3015,0
20230614,130500,146099460,3015,3015,3015,3015,255
20230614,130400,145330635,3015,3015,3015,3015,0
20230614,130300,145330635,3015,3015,3015,3015,0
20230614,130200,145330635,3015,3015,3015,3015,11
20230614,130100,145297470,3015,3015,3015,3015,0
20230614,130000,145297470,3015,3015,3015,3015,0
20230614,125900,145297470,3015,3015,3015,3015,0
20230614,125800,145297470,3015,3015,3015,3015,0
20230614,125700,145297470,3015,3015,3015,3015,200
20230614,125600,144694470,3015,3015,3015,3015,5
20230614,125500,144679395,3015,3015,3015,3015,2
20230614,125400,144673365,3015,3015,3015,3015,1
20230614,125300,144670350,3015,3015,3015,3015,12
20230614,125200,144634170,3015,3010,3015,3010,1311
20230614,125100,140687880,3010,3010,3010,3010,0
20230614,125000,140687880,3010,3015,3015,3010,700
20230614,124900,138578380,3015,3015,3015,3015,3
20230614,124800,138569335,3015,3015,3015,3015,0
20230614,124700,138569335,3015,3015,3015,3010,502
20230614,124600,137058305,3015,3015,3015,3015,0
20230614,124500,137058305,3015,3015,3015,3015,3
20230614,124400,137049260,3015,3015,3015,3015,0
20230614,124300,137049260,3015,3015,3015,3015,0
20230614,124200,137049260,3015,3015,3015,3015,0
20230614,124100,137049260,3015,3015,3020,3015,1902
20230614,124000,131314725,3015,3015,3015,3015,0
20230614,123900,131314725,3015,3015,3015,3015,0
20230614,123800,131314725,3015,3015,3015,3015,160
20230614,123700,130832325,3015,3015,3015,3015,0
20230614,123600,130832325,3015,3015,3015,3015,0
20230614,123500,130832325,3015,3015,3015,3015,0
20230614,123400,130832325,3015,3015,3015,3015,187
20230614,123300,130268520,3015,3015,3015,3015,300
20230614,123200,129364020,3015,3015,3015,3015,700
20230614,123100,127253520,3020,3020,3020,3020,0
20230614,123000,127253520,3020,3020,3020,3020,0
20230614,122900,127253520,3020,3020,3020,3020,0
20230614,122800,127253520,3020,3020,3020,3020,100
20230614,122700,126951520,3020,3020,3020,3020,67
20230614,122600,126749180,3020,3020,3020,3020,0
20230614,122500,126749180,3020,3020,3020,3020,0
20230614,122400,126749180,3020,3020,3020,3020,0
20230614,122300,126749180,3020,3020,3020,3020,50
20230614,122200,126598180,3020,3020,3020,3020,0
20230614,122100,126598180,3020,3020,3020,3020,0
20230614,122000,126598180,3020,3020,3020,3020,0
20230614,121900,126598180,3020,3020,3020,3020,63
20230614,121800,126407920,3020,3020,3020,3020,0
20230614,121700,126407920,3020,3020,3020,3020,0
20230614,121600,126407920,3020,3020,3020,3020,0
20230614,121500,126407920,3020,3020,3020,3020,0
20230614,121400,126407920,3020,3020,3020,3020,13
20230614,121300,126368660,3020,3015,3020,3015,302
20230614,121200,125458120,3015,3015,3015,3015,0
20230614,121100,125458120,3015,3015,3015,3015,0
20230614,121000,125458120,3015,3015,3015,3015,0
20230614,120900,125458120,3015,3015,3015,3015,1565
20230614,120800,120739645,3015,3015,3015,3015,101
20230614,120700,120435130,3020,3020,3020,3020,166
20230614,120600,119933810,3020,3020,3020,3020,0
20230614,120500,119933810,3020,3020,3020,3020,0
20230614,120400,119933810,3020,3020,3020,3020,23
20230614,120300,119864350,3020,3020,3020,3020,0
20230614,120200,119864350,3020,3020,3020,3020,10
20230614,120100,119834150,3015,3015,3015,3015,0
20230614,120000,119834150,3015,3025,3025,3015,4079
20230614,115900,107519955,3025,3025,3025,3025,707
20230614,115800,105381280,3025,3025,3025,3025,10
20230614,115700,105351030,3030,3030,3030,3030,0
20230614,115600,105351030,3030,3030,3030,3030,0
20230614,115500,105351030,3030,3030,3030,3030,0
20230614,115400,105351030,3030,3030,3030,3030,0
20230614,115300,105351030,3030,3030,3030,3030,0
20230614,115200,105351030,3030,3030,3030,3030,0
20230614,115100,105351030,3030,3030,3030,3030,0
20230614,115000,105351030,3030,3030,3030,3030,0
20230614,114900,105351030,3030,3030,3030,3030,0
20230614,114800,105351030,3030,3030,3030,3030,0
20230614,114700,105351030,3030,3015,3030,3015,11
20230614,114600,105317715,3020,3020,3020,3020,10
20230614,114500,105287515,3020,3020,3020,3020,60
20230614,114400,105106315,3020,3020,3020,3020,4700
20230614,114300,90912315,3025,3025,3025,3025,0
20230614,114200,90912315,3025,3025,3025,3025,1502
20230614,114100,86368765,3030,3030,3030,3030,0
20230614,114000,86368765,3030,3025,3030,3025,501
20230614,113900,84853235,3020,3020,3020,3020,3368
20230614,113800,74681875,3025,3025,3025,3025,0
20230614,113700,74681875,3025,3025,3025,3025,92
20230614,113600,74403575,3025,3025,3025,3025,10
20230614,113500,74373325,3025,3025,3025,3025,0
20230614,113400,74373325,3025,3025,3025,3025,500
20230614,113300,72860825,3025,3025,3025,3020,229
20230614,113200,72168605,3025,3025,3025,3025,200
20230614,113100,71563605,3025,3025,3025,3025,433
20230614,113000,70253780,3025,3025,3025,3025,0
20230614,112900,70253780,3025,3025,3025,3025,0
20230614,112800,70253780,3025,3025,3025,3025,0
20230614,112700,70253780,3025,3025,3025,3025,0
20230614,112600,70253780,3025,3025,3025,3025,0
20230614,112500,70253780,3025,3025,3025,3025,0
20230614,112400,70253780,3025,3025,3025,3025,0
20230614,112300,70253780,3025,3025,3025,3025,0
20230614,112200,70253780,3025,3025,3025,3025,112
20230614,112100,69914980,3030,3030,3030,3030,1
20230614,112000,69911950,3025,3025,3025,3025,0
20230614,111900,69911950,3025,3025,3025,3025,0
20230614,111800,69911950,3025,3025,3025,3025,0
20230614,111700,69911950,3025,3025,3025,3025,2150
20230614,111600,63408200,3030,3030,3030,3030,78
20230614,111500,63171860,3035,3035,3035,3035,3
20230614,111400,63162755,3040,3040,3040,3040,0
20230614,111300,63162755,3040,3040,3040,3040,0
20230614,111200,63162755,3040,3040,3040,3040,0
20230614,111100,63162755,3040,3040,3040,3040,1
20230614,111000,63159715,3030,3030,3030,3030,0
20230614,110900,63159715,3030,3030,3030,3030,0
20230614,110800,63159715,3030,3030,3030,3030,0
20230614,110700,63159715,3030,3030,3030,3030,959
20230614,110600,60253945,3030,3030,3030,3030,0
20230614,110500,60253945,3030,3030,3030,3030,5
20230614,110400,60238795,3030,3030,3030,3030,0
20230614,110300,60238795,3030,3030,3030,3030,0
20230614,110200,60238795,3030,3030,3030,3030,0
20230614,110100,60238795,3030,3030,3030,3030,0
20230614,110000,60238795,3030,3030,3030,3030,0
20230614,105900,60238795,3030,3030,3030,3030,10
20230614,105800,60208495,3030,3030,3030,3030,2
20230614,105700,60202435,3030,3030,3030,3030,0
20230614,105600,60202435,3030,3030,3030,3030,10
20230614,105500,60172135,3030,3030,3030,3030,20
20230614,105400,60111535,3025,3025,3025,3025,100
20230614,105300,59809035,3025,3025,3025,3025,0
20230614,105200,59809035,3025,3025,3025,3025,0
20230614,105100,59809035,3025,3025,3025,3025,535
20230614,105000,58190660,3025,3025,3025,3025,0
20230614,104900,58190660,3025,3025,3025,3025,1500
20230614,104800,53653160,3030,3030,3030,3030,0
20230614,104700,53653160,3030,3030,3030,3030,559
20230614,104600,51959390,3040,3040,3040,3040,0
20230614,104500,51959390,3040,3040,3040,3040,0
20230614,104400,51959390,3040,3040,3040,3040,0
20230614,104300,51959390,3040,3040,3040,3040,113
20230614,104200,51615870,3040,3040,3040,3040,0
20230614,104100,51615870,3040,3040,3040,3040,200
20230614,104000,51007870,3040,3040,3040,3040,0
20230614,103900,51007870,3040,3040,3040,3040,1
20230614,103800,51004830,3035,3035,3035,3035,1
20230614,103700,51001795,3035,3035,3035,3035,40
20230614,103600,50880395,3035,3035,3035,3035,3
20230614,103500,50871290,3030,3030,3030,3030,0
20230614,103400,50871290,3030,3030,3030,3030,66
20230614,103300,50671310,3025,3025,3025,3025,0
20230614,103200,50671310,3025,3025,3025,3025,0
20230614,103100,50671310,3025,3025,3025,3025,0
20230614,103000,50671310,3025,3025,3025,3025,882
20230614,102900,48003260,3025,3025,3025,3025,1
20230614,102800,48000235,3020,3020,3020,3020,0
20230614,102700,48000235,3020,3020,3020,3020,0
20230614,102600,48000235,3020,3020,3020,3020,308
20230614,102500,47070075,3020,3025,3025,3020,2830
20230614,102400,38517760,3025,3030,3030,3025,158
20230614,102300,38039485,3025,3025,3025,3025,0
20230614,102200,38039485,3025,3025,3025,3025,0
20230614,102100,38039485,3025,3025,3025,3025,0
20230614,102000,38039485,3025,3025,3025,3025,118
20230614,101900,37682535,3030,3030,3030,3030,0
20230614,101800,37682535,3030,3030,3030,3030,13
20230614,101700,37643145,3030,3030,3030,3030,1
20230614,101600,37640115,3035,3035,3035,3035,6
20230614,101500,37621905,3030,3030,3030,3030,262
20230614,101400,36828045,3025,3025,3025,3025,0
20230614,101300,36828045,3025,3025,3025,3025,0
20230614,101200,36828045,3025,3025,3025,3025,49
20230614,101100,36679820,3025,3025,3025,3025,53
20230614,101000,36519495,3025,3025,3025,3025,50
20230614,100900,36368245,3025,3025,3025,3025,0
20230614,100800,36368245,3025,3025,3025,3025,0
20230614,100700,36368245,3025,3025,3025,3025,137
20230614,100600,35953820,3025,3025,3025,3025,0
20230614,100500,35953820,3025,3025,3025,3025,0
20230614,100400,35953820,3025,3025,3025,3025,0
20230614,100300,35953820,3025,3025,3025,3025,270
20230614,100200,35137070,3020,3020,3020,3020,0
20230614,100100,35137070,3020,3020,3020,3020,0
20230614,100000,35137070,3020,3020,3020,3020,300
20230614,095900,34231070,3020,3020,3020,3020,0
20230614,095800,34231070,3020,3020,3020,3020,0
20230614,095700,34231070,3020,3020,3020,3020,0
20230614,095600,34231070,3020,3020,3020,3020,0
20230614,095500,34231070,3020,3020,3020,3020,14
20230614,095400,34188790,3020,3020,3020,3020,301
20230614,095300,33279770,3020,3020,3020,3020,0
20230614,095200,33279770,3020,3020,3020,3020,0
20230614,095100,33279770,3020,3020,3020,3020,0
20230614,095000,33279770,3020,3020,3020,3020,1
20230614,094900,33276750,3020,3020,3020,3020,3
20230614,094800,33267690,3020,3020,3020,3020,110
20230614,094700,32935490,3025,3025,3025,3015,225
20230614,094600,32255915,3025,3020,3025,3020,132
20230614,094500,31856625,3020,3020,3020,3020,506
20230614,094400,30328505,3020,3020,3020,3020,942
20230614,094300,27483665,3025,3020,3025,3020,203
20230614,094200,26870590,3025,3035,3035,3025,1311
20230614,094100,22901940,3035,3035,3035,3035,0
20230614,094000,22901940,3035,3035,3035,3035,35
20230614,093900,22795715,3035,3040,3040,3035,390
20230614,093800,21612025,3045,3045,3045,3045,5
20230614,093700,21596800,3045,3040,3045,3040,4
20230614,093600,21584635,3045,3050,3050,3045,18
20230614,093500,21529745,3050,3050,3050,3050,16
20230614,093400,21480945,3040,3040,3040,3040,217
20230614,093300,20821265,3050,3050,3050,3050,3
20230614,093200,20812115,3030,3030,3030,3030,0
20230614,093100,20812115,3030,3050,3050,3030,201
20230614,093000,20202815,3050,3050,3050,3050,1
20230614,092900,20199765,3035,3035,3035,3035,0
20230614,092800,20199765,3035,3040,3045,3030,1608
20230614,092700,15320300,3045,3050,3050,3045,3
20230614,092600,15311160,3050,3045,3050,3040,95
20230614,092500,15022345,3045,3045,3045,3045,1
20230614,092400,15019300,3040,3045,3045,3040,10
20230614,092300,14988855,3050,3045,3050,3045,146
20230614,092200,14544095,3050,3050,3050,3050,46
20230614,092100,14403795,3045,3045,3045,3045,0
20230614,092000,14403795,3045,3045,3045,3045,0
20230614,091900,14403795,3045,3045,3045,3045,0
20230614,091800,14403795,3045,3045,3045,3045,150
20230614,091700,13947045,3045,3045,3045,3045,0
20230614,091600,13947045,3045,3050,3050,3040,13
20230614,091500,13907495,3040,3035,3040,3035,63
20230614,091400,13715990,3035,3035,3035,3035,0
20230614,091300,13715990,3035,3035,3035,3035,113
20230614,091200,13373035,3040,3040,3040,3040,0
20230614,091100,13373035,3040,3040,3040,3040,5
20230614,091000,13357835,3040,3040,3040,3040,12
20230614,090900,13321355,3040,3045,3045,3035,204
20230614,090800,12701275,3040,3045,3045,3040,167
20230614,090700,12193485,3050,3055,3055,3050,2255
20230614,090600,5308685,3055,3060,3060,3055,476
20230614,090500,3852610,3065,3065,3065,3065,0
20230614,090400,3852610,3065,3065,3065,3065,1
20230614,090300,3849545,3065,3065,3065,3065,602
20230614,090200,2004415,3065,3065,3065,3065,11
20230614,090100,1970700,3075,3075,3075,3075,0
20230614,090000,1970700,3075,3060,3075,3060,644