KissMeData/095910/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,213700,251786845,2925,2925,2925,2925,171
20230607,213600,251786845,2925,2925,2925,2925,0
20230607,213500,251786845,2925,2925,2925,2925,0
20230607,213400,251786845,2925,2925,2925,2925,0
20230607,213300,251786845,2925,2925,2925,2925,0
20230607,213200,251786845,2925,2925,2925,2925,0
20230607,213100,251786845,2925,2925,2925,2925,0
20230607,213000,251786845,2925,2925,2925,2925,0
20230607,212900,251786845,2925,2925,2925,2925,0
20230607,212800,251786845,2925,2925,2925,2925,0
20230607,212700,251786845,2925,2925,2925,2925,0
20230607,212600,251786845,2925,2925,2925,2925,0
20230607,212500,251786845,2925,2925,2925,2925,0
20230607,212400,251786845,2925,2925,2925,2925,0
20230607,212300,251786845,2925,2925,2925,2925,0
20230607,212200,251786845,2925,2925,2925,2925,0
20230607,212100,251786845,2925,2925,2925,2925,0
20230607,212000,251786845,2925,2925,2925,2925,0
20230607,211900,251786845,2925,2925,2925,2925,0
20230607,211800,251786845,2925,2925,2925,2925,0
20230607,211700,251786845,2925,2925,2925,2925,0
20230607,211600,251786845,2925,2925,2925,2925,0
20230607,211500,251786845,2925,2925,2925,2925,0
20230607,211400,251786845,2925,2925,2925,2925,0
20230607,211300,251786845,2925,2925,2925,2925,0
20230607,211200,251786845,2925,2925,2925,2925,0
20230607,211100,251786845,2925,2925,2925,2925,0
20230607,211000,251786845,2925,2925,2925,2925,0
20230607,210900,251786845,2925,2925,2925,2925,0
20230607,210800,251786845,2925,2925,2925,2925,0
20230607,210700,251786845,2925,2925,2925,2925,171
20230607,210600,251786845,2925,2925,2925,2925,0
20230607,210500,251786845,2925,2925,2925,2925,0
20230607,210400,251786845,2925,2925,2925,2925,0
20230607,210300,251786845,2925,2925,2925,2925,0
20230607,210200,251786845,2925,2925,2925,2925,0
20230607,210100,251786845,2925,2925,2925,2925,0
20230607,210000,251786845,2925,2925,2925,2925,0
20230607,205900,251786845,2925,2925,2925,2925,0
20230607,205800,251786845,2925,2925,2925,2925,0
20230607,205700,251786845,2925,2925,2925,2925,0
20230607,205600,251786845,2925,2925,2925,2925,0
20230607,205500,251786845,2925,2925,2925,2925,0
20230607,205400,251786845,2925,2925,2925,2925,0
20230607,205300,251786845,2925,2925,2925,2925,0
20230607,205200,251786845,2925,2925,2925,2925,0
20230607,205100,251786845,2925,2925,2925,2925,0
20230607,205000,251786845,2925,2925,2925,2925,0
20230607,204900,251786845,2925,2925,2925,2925,0
20230607,204800,251786845,2925,2925,2925,2925,0
20230607,204700,251786845,2925,2925,2925,2925,0
20230607,204600,251786845,2925,2925,2925,2925,0
20230607,204500,251786845,2925,2925,2925,2925,0
20230607,204400,251786845,2925,2925,2925,2925,0
20230607,204300,251786845,2925,2925,2925,2925,0
20230607,204200,251786845,2925,2925,2925,2925,0
20230607,204100,251786845,2925,2925,2925,2925,0
20230607,204000,251786845,2925,2925,2925,2925,0
20230607,203900,251786845,2925,2925,2925,2925,0
20230607,203800,251786845,2925,2925,2925,2925,0
20230607,203700,251786845,2925,2925,2925,2925,171
20230607,203600,251786845,2925,2925,2925,2925,0
20230607,203500,251786845,2925,2925,2925,2925,0
20230607,203400,251786845,2925,2925,2925,2925,0
20230607,203300,251786845,2925,2925,2925,2925,0
20230607,203200,251786845,2925,2925,2925,2925,0
20230607,203100,251786845,2925,2925,2925,2925,0
20230607,203000,251786845,2925,2925,2925,2925,0
20230607,202900,251786845,2925,2925,2925,2925,0
20230607,202800,251786845,2925,2925,2925,2925,0
20230607,202700,251786845,2925,2925,2925,2925,0
20230607,202600,251786845,2925,2925,2925,2925,0
20230607,202500,251786845,2925,2925,2925,2925,0
20230607,202400,251786845,2925,2925,2925,2925,0
20230607,202300,251786845,2925,2925,2925,2925,0
20230607,202200,251786845,2925,2925,2925,2925,0
20230607,202100,251786845,2925,2925,2925,2925,0
20230607,202000,251786845,2925,2925,2925,2925,0
20230607,201900,251786845,2925,2925,2925,2925,0
20230607,201800,251786845,2925,2925,2925,2925,0
20230607,201700,251786845,2925,2925,2925,2925,0
20230607,201600,251786845,2925,2925,2925,2925,0
20230607,201500,251786845,2925,2925,2925,2925,0
20230607,201400,251786845,2925,2925,2925,2925,0
20230607,201300,251786845,2925,2925,2925,2925,0
20230607,201200,251786845,2925,2925,2925,2925,0
20230607,201100,251786845,2925,2925,2925,2925,0
20230607,201000,251786845,2925,2925,2925,2925,0
20230607,200900,251786845,2925,2925,2925,2925,0
20230607,200800,251786845,2925,2925,2925,2925,0
20230607,200700,251786845,2925,2925,2925,2925,171
20230607,200600,251786845,2925,2925,2925,2925,0
20230607,200500,251786845,2925,2925,2925,2925,0
20230607,200400,251786845,2925,2925,2925,2925,0
20230607,200300,251786845,2925,2925,2925,2925,0
20230607,200200,251786845,2925,2925,2925,2925,0
20230607,200100,251786845,2925,2925,2925,2925,0
20230607,200000,251786845,2925,2925,2925,2925,0
20230607,195900,251786845,2925,2925,2925,2925,0
20230607,195800,251786845,2925,2925,2925,2925,0
20230607,195700,251786845,2925,2925,2925,2925,0
20230607,195600,251786845,2925,2925,2925,2925,0
20230607,195500,251786845,2925,2925,2925,2925,0
20230607,195400,251786845,2925,2925,2925,2925,0
20230607,195300,251786845,2925,2925,2925,2925,0
20230607,195200,251786845,2925,2925,2925,2925,0
20230607,195100,251786845,2925,2925,2925,2925,0
20230607,195000,251786845,2925,2925,2925,2925,0
20230607,194900,251786845,2925,2925,2925,2925,0
20230607,194800,251786845,2925,2925,2925,2925,0
20230607,194700,251786845,2925,2925,2925,2925,0
20230607,194600,251786845,2925,2925,2925,2925,0
20230607,194500,251786845,2925,2925,2925,2925,0
20230607,194400,251786845,2925,2925,2925,2925,0
20230607,194300,251786845,2925,2925,2925,2925,0
20230607,194200,251786845,2925,2925,2925,2925,0
20230607,194100,251786845,2925,2925,2925,2925,0
20230607,194000,251786845,2925,2925,2925,2925,0
20230607,193900,251786845,2925,2925,2925,2925,0
20230607,193800,251786845,2925,2925,2925,2925,0
20230607,193700,251786845,2925,2925,2925,2925,171
20230607,193600,251786845,2925,2925,2925,2925,0
20230607,193500,251786845,2925,2925,2925,2925,0
20230607,193400,251786845,2925,2925,2925,2925,0
20230607,193300,251786845,2925,2925,2925,2925,0
20230607,193200,251786845,2925,2925,2925,2925,0
20230607,193100,251786845,2925,2925,2925,2925,0
20230607,193000,251786845,2925,2925,2925,2925,0
20230607,192900,251786845,2925,2925,2925,2925,0
20230607,192800,251786845,2925,2925,2925,2925,0
20230607,192700,251786845,2925,2925,2925,2925,0
20230607,192600,251786845,2925,2925,2925,2925,0
20230607,192500,251786845,2925,2925,2925,2925,0
20230607,192400,251786845,2925,2925,2925,2925,0
20230607,192300,251786845,2925,2925,2925,2925,0
20230607,192200,251786845,2925,2925,2925,2925,0
20230607,192100,251786845,2925,2925,2925,2925,0
20230607,192000,251786845,2925,2925,2925,2925,0
20230607,191900,251786845,2925,2925,2925,2925,0
20230607,191800,251786845,2925,2925,2925,2925,0
20230607,191700,251786845,2925,2925,2925,2925,0
20230607,191600,251786845,2925,2925,2925,2925,0
20230607,191500,251786845,2925,2925,2925,2925,0
20230607,191400,251786845,2925,2925,2925,2925,0
20230607,191300,251786845,2925,2925,2925,2925,0
20230607,191200,251786845,2925,2925,2925,2925,0
20230607,191100,251786845,2925,2925,2925,2925,0
20230607,191000,251786845,2925,2925,2925,2925,0
20230607,190900,251786845,2925,2925,2925,2925,0
20230607,190800,251786845,2925,2925,2925,2925,0
20230607,190700,251786845,2925,2925,2925,2925,171
20230607,190600,251786845,2925,2925,2925,2925,0
20230607,190500,251786845,2925,2925,2925,2925,0
20230607,190400,251786845,2925,2925,2925,2925,0
20230607,190300,251786845,2925,2925,2925,2925,0
20230607,190200,251786845,2925,2925,2925,2925,0
20230607,190100,251786845,2925,2925,2925,2925,0
20230607,190000,251786845,2925,2925,2925,2925,0
20230607,185900,251786845,2925,2925,2925,2925,0
20230607,185800,251786845,2925,2925,2925,2925,0
20230607,185700,251786845,2925,2925,2925,2925,0
20230607,185600,251786845,2925,2925,2925,2925,0
20230607,185500,251786845,2925,2925,2925,2925,0
20230607,185400,251786845,2925,2925,2925,2925,0
20230607,185300,251786845,2925,2925,2925,2925,0
20230607,185200,251786845,2925,2925,2925,2925,0
20230607,185100,251786845,2925,2925,2925,2925,0
20230607,185000,251786845,2925,2925,2925,2925,0
20230607,184900,251786845,2925,2925,2925,2925,0
20230607,184800,251786845,2925,2925,2925,2925,0
20230607,184700,251786845,2925,2925,2925,2925,0
20230607,184600,251786845,2925,2925,2925,2925,0
20230607,184500,251786845,2925,2925,2925,2925,0
20230607,184400,251786845,2925,2925,2925,2925,0
20230607,184300,251786845,2925,2925,2925,2925,0
20230607,184200,251786845,2925,2925,2925,2925,0
20230607,184100,251786845,2925,2925,2925,2925,0
20230607,184000,251786845,2925,2925,2925,2925,0
20230607,183900,251786845,2925,2925,2925,2925,0
20230607,183800,251786845,2925,2925,2925,2925,0
20230607,183700,251786845,2925,2925,2925,2925,171
20230607,183600,251786845,2925,2925,2925,2925,0
20230607,183500,251786845,2925,2925,2925,2925,0
20230607,183400,251786845,2925,2925,2925,2925,0
20230607,183300,251786845,2925,2925,2925,2925,0
20230607,183200,251786845,2925,2925,2925,2925,0
20230607,183100,251786845,2925,2925,2925,2925,0
20230607,183000,251786845,2925,2925,2925,2925,0
20230607,182900,251786845,2925,2925,2925,2925,0
20230607,182800,251786845,2925,2925,2925,2925,0
20230607,182700,251786845,2925,2925,2925,2925,0
20230607,182600,251786845,2925,2925,2925,2925,0
20230607,182500,251786845,2925,2925,2925,2925,0
20230607,182400,251786845,2925,2925,2925,2925,0
20230607,182300,251786845,2925,2925,2925,2925,0
20230607,182200,251786845,2925,2925,2925,2925,0
20230607,182100,251786845,2925,2925,2925,2925,0
20230607,182000,251786845,2925,2925,2925,2925,0
20230607,181900,251786845,2925,2925,2925,2925,0
20230607,181800,251786845,2925,2925,2925,2925,0
20230607,181700,251786845,2925,2925,2925,2925,0
20230607,181600,251786845,2925,2925,2925,2925,0
20230607,181500,251786845,2925,2925,2925,2925,0
20230607,181400,251786845,2925,2925,2925,2925,0
20230607,181300,251786845,2925,2925,2925,2925,0
20230607,181200,251786845,2925,2925,2925,2925,0
20230607,181100,251786845,2925,2925,2925,2925,0
20230607,181000,251786845,2925,2925,2925,2925,0
20230607,180900,251786845,2925,2925,2925,2925,0
20230607,180800,251786845,2925,2925,2925,2925,0
20230607,180700,251786845,2925,2925,2925,2925,171
20230607,180600,251786845,2925,2925,2925,2925,0
20230607,180500,251786845,2925,2925,2925,2925,0
20230607,180400,251786845,2925,2925,2925,2925,0
20230607,180300,251786845,2925,2925,2925,2925,0
20230607,180200,251786845,2925,2925,2925,2925,0
20230607,180100,251786845,2925,2925,2925,2925,0
20230607,180000,251786845,2925,2925,2925,2925,0
20230607,175900,251786845,2925,2925,2925,2925,0
20230607,175800,251786845,2925,2925,2925,2925,0
20230607,175700,251786845,2925,2925,2925,2925,0
20230607,175600,251786845,2925,2925,2925,2925,0
20230607,175500,251786845,2925,2925,2925,2925,0
20230607,175400,251786845,2925,2925,2925,2925,0
20230607,175300,251786845,2925,2925,2925,2925,0
20230607,175200,251786845,2925,2925,2925,2925,0
20230607,175100,251786845,2925,2925,2925,2925,0
20230607,175000,251786845,2925,2925,2925,2925,0
20230607,174900,251786845,2925,2925,2925,2925,0
20230607,174800,251786845,2925,2925,2925,2925,0
20230607,174700,251786845,2925,2925,2925,2925,0
20230607,174600,251786845,2925,2925,2925,2925,0
20230607,174500,251786845,2925,2925,2925,2925,0
20230607,174400,251786845,2925,2925,2925,2925,0
20230607,174300,251786845,2925,2925,2925,2925,0
20230607,174200,251786845,2925,2925,2925,2925,0
20230607,174100,251786845,2925,2925,2925,2925,0
20230607,174000,251786845,2925,2925,2925,2925,0
20230607,173900,251786845,2925,2925,2925,2925,0
20230607,173800,251786845,2925,2925,2925,2925,0
20230607,173700,251786845,2925,2925,2925,2925,171
20230607,173600,251786845,2925,2925,2925,2925,0
20230607,173500,251786845,2925,2925,2925,2925,0
20230607,173400,251786845,2925,2925,2925,2925,0
20230607,173300,251786845,2925,2925,2925,2925,0
20230607,173200,251786845,2925,2925,2925,2925,0
20230607,173100,251786845,2925,2925,2925,2925,0
20230607,173000,251786845,2925,2925,2925,2925,0
20230607,172900,251786845,2925,2925,2925,2925,0
20230607,172800,251786845,2925,2925,2925,2925,0
20230607,172700,251786845,2925,2925,2925,2925,0
20230607,172600,251786845,2925,2925,2925,2925,0
20230607,172500,251786845,2925,2925,2925,2925,0
20230607,172400,251786845,2925,2925,2925,2925,0
20230607,172300,251786845,2925,2925,2925,2925,0
20230607,172200,251786845,2925,2925,2925,2925,0
20230607,172100,251786845,2925,2925,2925,2925,0
20230607,172000,251786845,2925,2925,2925,2925,0
20230607,171900,251786845,2925,2925,2925,2925,0
20230607,171800,251786845,2925,2925,2925,2925,0
20230607,171700,251786845,2925,2925,2925,2925,0
20230607,171600,251786845,2925,2925,2925,2925,0
20230607,171500,251786845,2925,2925,2925,2925,0
20230607,171400,251786845,2925,2925,2925,2925,0
20230607,171300,251786845,2925,2925,2925,2925,0
20230607,171200,251786845,2925,2925,2925,2925,0
20230607,171100,251786845,2925,2925,2925,2925,0
20230607,171000,251786845,2925,2925,2925,2925,0
20230607,170900,251786845,2925,2925,2925,2925,0
20230607,170800,251786845,2925,2925,2925,2925,0
20230607,170700,251786845,2925,2925,2925,2925,171
20230607,170600,251786845,2925,2925,2925,2925,0
20230607,170500,251786845,2925,2925,2925,2925,0
20230607,170400,251786845,2925,2925,2925,2925,0
20230607,170300,251786845,2925,2925,2925,2925,0
20230607,170200,251786845,2925,2925,2925,2925,0
20230607,170100,251786845,2925,2925,2925,2925,0
20230607,170000,251786845,2925,2925,2925,2925,0
20230607,165900,251786845,2925,2925,2925,2925,0
20230607,165800,251786845,2925,2925,2925,2925,0
20230607,165700,251786845,2925,2925,2925,2925,0
20230607,165600,251786845,2925,2925,2925,2925,0
20230607,165500,251786845,2925,2925,2925,2925,0
20230607,165400,251786845,2925,2925,2925,2925,0
20230607,165300,251786845,2925,2925,2925,2925,0
20230607,165200,251786845,2925,2925,2925,2925,0
20230607,165100,251786845,2925,2925,2925,2925,0
20230607,165000,251786845,2925,2925,2925,2925,0
20230607,164900,251786845,2925,2925,2925,2925,0
20230607,164800,251786845,2925,2925,2925,2925,0
20230607,164700,251786845,2925,2925,2925,2925,0
20230607,164600,251786845,2925,2925,2925,2925,0
20230607,164500,251786845,2925,2925,2925,2925,0
20230607,164400,251786845,2925,2925,2925,2925,0
20230607,164300,251786845,2925,2925,2925,2925,0
20230607,164200,251786845,2925,2925,2925,2925,0
20230607,164100,251786845,2925,2925,2925,2925,0
20230607,164000,251786845,2925,2925,2925,2925,0
20230607,163900,251786845,2925,2925,2925,2925,0
20230607,163800,251786845,2925,2925,2925,2925,0
20230607,163700,251786845,2925,2925,2925,2925,171
20230607,163600,251786845,2925,2925,2925,2925,0
20230607,163500,251786845,2925,2925,2925,2925,0
20230607,163400,251786845,2925,2925,2925,2925,0
20230607,163300,251786845,2925,2925,2925,2925,0
20230607,163200,251786845,2925,2925,2925,2925,0
20230607,163100,251786845,2925,2925,2925,2925,0
20230607,163000,251786845,2925,2925,2925,2925,0
20230607,162900,251786845,2925,2925,2925,2925,0
20230607,162800,251786845,2925,2925,2925,2925,0
20230607,162700,251786845,2925,2925,2925,2925,0
20230607,162600,251786845,2925,2925,2925,2925,0
20230607,162500,251786845,2925,2925,2925,2925,0
20230607,162400,251786845,2925,2925,2925,2925,0
20230607,162300,251786845,2925,2925,2925,2925,0
20230607,162200,251786845,2925,2925,2925,2925,0
20230607,162100,251786845,2925,2925,2925,2925,0
20230607,162000,251786845,2925,2925,2925,2925,0
20230607,161900,251786845,2925,2925,2925,2925,0
20230607,161800,251786845,2925,2925,2925,2925,0
20230607,161700,251786845,2925,2925,2925,2925,0
20230607,161600,251786845,2925,2925,2925,2925,0
20230607,161500,251786845,2925,2925,2925,2925,0
20230607,161400,251786845,2925,2925,2925,2925,0
20230607,161300,251786845,2925,2925,2925,2925,0
20230607,161200,251786845,2925,2925,2925,2925,0
20230607,161100,251786845,2925,2925,2925,2925,0
20230607,161000,251786845,2925,2925,2925,2925,0
20230607,160900,251786845,2925,2925,2925,2925,0
20230607,160800,251786845,2925,2925,2925,2925,0
20230607,160700,251786845,2925,2925,2925,2925,171
20230607,160600,251786845,2925,2925,2925,2925,0
20230607,160500,251786845,2925,2925,2925,2925,0
20230607,160400,251786845,2925,2925,2925,2925,0
20230607,160300,251786845,2925,2925,2925,2925,0
20230607,160200,251786845,2925,2925,2925,2925,0
20230607,160100,251786845,2925,2925,2925,2925,0
20230607,160000,251786845,2925,2925,2925,2925,0
20230607,155900,251786845,2925,2925,2925,2925,0
20230607,155800,251786845,2925,2925,2925,2925,0
20230607,155700,251786845,2925,2925,2925,2925,0
20230607,155600,251786845,2925,2925,2925,2925,0
20230607,155500,251786845,2925,2925,2925,2925,0
20230607,155400,251786845,2925,2925,2925,2925,0
20230607,155300,251786845,2925,2925,2925,2925,0
20230607,155200,251786845,2925,2925,2925,2925,0
20230607,155100,251786845,2925,2925,2925,2925,0
20230607,155000,251786845,2925,2925,2925,2925,0
20230607,154900,251786845,2925,2925,2925,2925,0
20230607,154800,251786845,2925,2925,2925,2925,0
20230607,154700,251786845,2925,2925,2925,2925,0
20230607,154600,251786845,2925,2925,2925,2925,0
20230607,154500,251786845,2925,2925,2925,2925,0
20230607,154400,251786845,2925,2925,2925,2925,0
20230607,154300,251786845,2925,2925,2925,2925,0
20230607,154200,251786845,2925,2925,2925,2925,0
20230607,154100,251786845,2925,2925,2925,2925,0
20230607,154000,251786845,2925,2925,2925,2925,0
20230607,153900,251786845,2925,2925,2925,2925,0
20230607,153800,251786845,2925,2925,2925,2925,0
20230607,153700,251786845,2925,2925,2925,2925,171
20230607,153600,251786845,2925,2925,2925,2925,0
20230607,153500,251786845,2925,2925,2925,2925,0
20230607,153400,251786845,2925,2925,2925,2925,0
20230607,153300,251786845,2925,2925,2925,2925,0
20230607,153200,251786845,2925,2925,2925,2925,0
20230607,153100,251786845,2925,2925,2925,2925,0
20230607,153000,251786845,2925,2925,2925,2925,171
20230607,152900,251286670,2930,2930,2930,2930,0
20230607,152800,251286670,2930,2930,2930,2930,0
20230607,152700,251286670,2930,2930,2930,2930,0
20230607,152600,251286670,2930,2930,2930,2930,0
20230607,152500,251286670,2930,2930,2930,2930,0
20230607,152400,251286670,2930,2930,2930,2930,0
20230607,152300,251286670,2930,2930,2930,2930,0
20230607,152200,251286670,2930,2930,2930,2930,0
20230607,152100,251286670,2930,2930,2930,2930,0
20230607,152000,251286670,2930,2930,2930,2930,0
20230607,151900,251286670,2930,2930,2930,2930,0
20230607,151800,251286670,2930,2930,2930,2915,1429
20230607,151700,247121105,2915,2930,2930,2915,12
20230607,151600,247086095,2920,2920,2920,2920,409
20230607,151500,245891815,2930,2930,2930,2930,0
20230607,151400,245891815,2930,2930,2930,2930,1
20230607,151300,245888885,2920,2920,2920,2920,114
20230607,151200,245556005,2920,2925,2925,2920,176
20230607,151100,245041275,2925,2925,2925,2920,6291
20230607,151000,226642420,2925,2925,2930,2925,64
20230607,150900,226455215,2930,2930,2930,2930,3
20230607,150800,226446425,2930,2930,2930,2930,400
20230607,150700,225274425,2930,2930,2930,2930,0
20230607,150600,225274425,2930,2930,2930,2930,2
20230607,150500,225268565,2930,2930,2930,2930,1
20230607,150400,225265635,2930,2930,2930,2930,1
20230607,150300,225262705,2930,2925,2930,2925,13
20230607,150200,225224675,2935,2935,2935,2935,0
20230607,150100,225224675,2935,2925,2935,2925,661
20230607,150000,223287740,2925,2925,2925,2925,0
20230607,145900,223287740,2925,2925,2925,2925,0
20230607,145800,223287740,2925,2925,2925,2925,0
20230607,145700,223287740,2925,2925,2925,2925,0
20230607,145600,223287740,2925,2925,2925,2925,0
20230607,145500,223287740,2925,2925,2925,2925,2
20230607,145400,223281890,2930,2930,2930,2930,0
20230607,145300,223281890,2930,2930,2930,2930,0
20230607,145200,223281890,2930,2930,2930,2930,0
20230607,145100,223281890,2930,2930,2930,2930,2
20230607,145000,223276030,2930,2930,2930,2930,0
20230607,144900,223276030,2930,2930,2930,2930,0
20230607,144800,223276030,2930,2915,2930,2915,101
20230607,144700,222981600,2930,2930,2930,2930,202
20230607,144600,222389740,2930,2915,2930,2915,52
20230607,144500,222238135,2920,2930,2930,2920,6
20230607,144400,222220605,2925,2925,2925,2925,55
20230607,144300,222059730,2930,2930,2930,2930,0
20230607,144200,222059730,2930,2930,2930,2930,0
20230607,144100,222059730,2930,2930,2930,2930,0
20230607,144000,222059730,2930,2930,2930,2930,0
20230607,143900,222059730,2930,2930,2930,2930,7
20230607,143800,222039220,2930,2930,2930,2930,0
20230607,143700,222039220,2930,2930,2930,2930,0
20230607,143600,222039220,2930,2930,2930,2930,0
20230607,143500,222039220,2930,2930,2930,2930,5
20230607,143400,222024570,2915,2915,2915,2915,0
20230607,143300,222024570,2915,2915,2915,2915,1
20230607,143200,222021655,2930,2920,2930,2920,32
20230607,143100,221928195,2930,2930,2930,2925,4
20230607,143000,221916485,2920,2920,2920,2920,1037
20230607,142900,218888445,2920,2920,2920,2920,15
20230607,142800,218844645,2920,2910,2920,2910,103
20230607,142700,218544875,2920,2920,2920,2920,10
20230607,142600,218515675,2920,2920,2920,2920,0
20230607,142500,218515675,2920,2920,2920,2920,0
20230607,142400,218515675,2920,2920,2920,2920,2
20230607,142300,218509835,2910,2910,2910,2910,95
20230607,142200,218233385,2915,2915,2915,2915,7
20230607,142100,218212980,2920,2920,2920,2920,0
20230607,142000,218212980,2920,2920,2920,2920,50
20230607,141900,218066980,2920,2920,2920,2920,0
20230607,141800,218066980,2920,2920,2920,2920,0
20230607,141700,218066980,2920,2915,2920,2915,10
20230607,141600,218037820,2910,2910,2910,2910,0
20230607,141500,218037820,2910,2920,2920,2910,4702
20230607,141400,204354980,2920,2915,2920,2915,20
20230607,141300,204296590,2920,2920,2920,2920,0
20230607,141200,204296590,2920,2920,2920,2920,0
20230607,141100,204296590,2920,2920,2920,2920,0
20230607,141000,204296590,2920,2915,2920,2915,44
20230607,140900,204168320,2915,2915,2915,2910,177
20230607,140800,203653165,2915,2915,2915,2915,501
20230607,140700,202192750,2915,2915,2915,2915,0
20230607,140600,202192750,2915,2915,2915,2915,0
20230607,140500,202192750,2915,2915,2915,2915,0
20230607,140400,202192750,2915,2915,2915,2915,0
20230607,140300,202192750,2915,2915,2915,2915,1
20230607,140200,202189835,2915,2915,2915,2915,100
20230607,140100,201898335,2915,2915,2915,2915,5
20230607,140000,201883760,2915,2915,2915,2915,50
20230607,135900,201738010,2910,2910,2910,2910,150
20230607,135800,201301510,2915,2915,2915,2915,0
20230607,135700,201301510,2915,2915,2915,2915,0
20230607,135600,201301510,2915,2915,2915,2915,230
20230607,135500,200631060,2915,2920,2920,2915,1381
20230607,135400,196605395,2915,2915,2915,2915,0
20230607,135300,196605395,2915,2915,2915,2915,0
20230607,135200,196605395,2915,2915,2915,2915,0
20230607,135100,196605395,2915,2915,2915,2915,0
20230607,135000,196605395,2915,2915,2915,2915,0
20230607,134900,196605395,2915,2915,2915,2915,0
20230607,134800,196605395,2915,2915,2915,2915,0
20230607,134700,196605395,2915,2915,2915,2915,0
20230607,134600,196605395,2915,2915,2915,2915,1
20230607,134500,196602480,2915,2915,2915,2915,0
20230607,134400,196602480,2915,2915,2915,2915,0
20230607,134300,196602480,2915,2915,2915,2915,0
20230607,134200,196602480,2915,2915,2915,2915,0
20230607,134100,196602480,2915,2915,2915,2915,73
20230607,134000,196389685,2915,2915,2915,2915,0
20230607,133900,196389685,2915,2915,2915,2915,0
20230607,133800,196389685,2915,2915,2915,2915,100
20230607,133700,196098185,2915,2915,2915,2915,0
20230607,133600,196098185,2915,2915,2915,2915,0
20230607,133500,196098185,2915,2915,2915,2915,0
20230607,133400,196098185,2915,2915,2915,2915,403
20230607,133300,194923440,2920,2920,2920,2920,0
20230607,133200,194923440,2920,2920,2920,2920,0
20230607,133100,194923440,2920,2920,2920,2920,10
20230607,133000,194894240,2915,2915,2915,2915,0
20230607,132900,194894240,2915,2915,2915,2915,0
20230607,132800,194894240,2915,2915,2915,2915,1
20230607,132700,194891325,2915,2915,2915,2915,0
20230607,132600,194891325,2915,2915,2915,2915,200
20230607,132500,194308325,2915,2920,2920,2915,4
20230607,132400,194296650,2920,2920,2920,2920,337
20230607,132300,193312610,2920,2920,2920,2920,500
20230607,132200,191852610,2920,2920,2920,2920,0
20230607,132100,191852610,2920,2920,2920,2920,591
20230607,132000,190126890,2920,2920,2920,2920,400
20230607,131900,188958890,2920,2920,2920,2920,100
20230607,131800,188666890,2920,2920,2920,2920,0
20230607,131700,188666890,2920,2910,2920,2910,302
20230607,131600,187788050,2920,2920,2920,2920,25
20230607,131500,187715050,2920,2920,2920,2920,0
20230607,131400,187715050,2920,2920,2920,2920,0
20230607,131300,187715050,2920,2920,2920,2920,0
20230607,131200,187715050,2920,2920,2920,2920,120
20230607,131100,187364650,2920,2920,2920,2920,0
20230607,131000,187364650,2920,2920,2920,2920,0
20230607,130900,187364650,2920,2920,2920,2920,0
20230607,130800,187364650,2920,2920,2920,2920,0
20230607,130700,187364650,2920,2920,2920,2920,2
20230607,130600,187358810,2920,2910,2920,2910,12
20230607,130500,187323870,2920,2920,2920,2920,0
20230607,130400,187323870,2920,2920,2920,2920,0
20230607,130300,187323870,2920,2920,2920,2920,8
20230607,130200,187300510,2920,2920,2920,2920,0
20230607,130100,187300510,2920,2920,2920,2920,0
20230607,130000,187300510,2920,2920,2920,2920,5
20230607,125900,187285910,2920,2920,2920,2920,0
20230607,125800,187285910,2920,2920,2920,2920,100
20230607,125700,186993910,2920,2920,2920,2920,100
20230607,125600,186701910,2920,2920,2920,2920,0
20230607,125500,186701910,2920,2920,2920,2910,295
20230607,125400,185843165,2915,2920,2920,2915,11
20230607,125300,185811050,2920,2920,2920,2920,0
20230607,125200,185811050,2920,2920,2920,2920,3
20230607,125100,185802290,2920,2920,2920,2920,0
20230607,125000,185802290,2920,2920,2920,2920,0
20230607,124900,185802290,2920,2920,2920,2920,1
20230607,124800,185799370,2920,2920,2920,2920,0
20230607,124700,185799370,2920,2920,2920,2920,0
20230607,124600,185799370,2920,2920,2920,2920,0
20230607,124500,185799370,2920,2920,2920,2920,0
20230607,124400,185799370,2920,2920,2920,2920,0
20230607,124300,185799370,2920,2920,2920,2920,0
20230607,124200,185799370,2920,2920,2920,2920,0
20230607,124100,185799370,2920,2920,2920,2920,0
20230607,124000,185799370,2920,2920,2920,2920,5
20230607,123900,185784770,2920,2920,2920,2920,0
20230607,123800,185784770,2920,2920,2920,2920,1
20230607,123700,185781850,2920,2920,2920,2920,0
20230607,123600,185781850,2920,2920,2920,2920,200
20230607,123500,185197850,2920,2920,2920,2920,0
20230607,123400,185197850,2920,2920,2920,2920,0
20230607,123300,185197850,2920,2920,2920,2920,0
20230607,123200,185197850,2920,2920,2920,2920,0
20230607,123100,185197850,2920,2920,2920,2920,0
20230607,123000,185197850,2920,2920,2920,2920,0
20230607,122900,185197850,2920,2910,2920,2910,221
20230607,122800,184554640,2910,2910,2910,2910,1386
20230607,122700,180521380,2910,2910,2910,2910,0
20230607,122600,180521380,2910,2910,2910,2910,0
20230607,122500,180521380,2910,2910,2910,2910,500
20230607,122400,179066380,2920,2920,2920,2920,0
20230607,122300,179066380,2920,2920,2920,2910,207
20230607,122200,178463940,2920,2920,2920,2920,727
20230607,122100,176341100,2920,2920,2920,2920,5
20230607,122000,176326500,2920,2920,2920,2920,0
20230607,121900,176326500,2920,2920,2920,2920,0
20230607,121800,176326500,2920,2920,2920,2920,526
20230607,121700,174790580,2920,2920,2920,2920,0
20230607,121600,174790580,2920,2920,2920,2920,10
20230607,121500,174761380,2920,2905,2920,2905,12
20230607,121400,174726475,2920,2920,2920,2920,0
20230607,121300,174726475,2920,2920,2920,2920,0
20230607,121200,174726475,2920,2920,2920,2920,0
20230607,121100,174726475,2920,2920,2920,2920,0
20230607,121000,174726475,2920,2910,2920,2910,9
20230607,120900,174700265,2920,2920,2920,2920,0
20230607,120800,174700265,2920,2920,2920,2920,0
20230607,120700,174700265,2920,2920,2920,2920,0
20230607,120600,174700265,2920,2920,2920,2920,0
20230607,120500,174700265,2920,2910,2920,2910,14
20230607,120400,174659505,2920,2920,2920,2920,0
20230607,120300,174659505,2920,2920,2920,2920,10
20230607,120200,174630305,2920,2905,2920,2905,108
20230607,120100,174316550,2920,2910,2920,2900,255
20230607,120000,173576625,2910,2920,2920,2900,1495
20230607,115900,169240135,2920,2910,2920,2900,401
20230607,115800,168075215,2920,2915,2920,2910,6
20230607,115700,168057715,2920,2910,2920,2910,374
20230607,115600,166969365,2910,2910,2920,2910,663
20230607,115500,165040025,2920,2910,2920,2910,77
20230607,115400,164815935,2920,2920,2920,2920,0
20230607,115300,164815935,2920,2915,2920,2905,299
20230607,115200,163946765,2920,2920,2920,2920,0
20230607,115100,163946765,2920,2920,2920,2920,6
20230607,115000,163929245,2920,2920,2920,2920,7
20230607,114900,163908805,2920,2920,2920,2920,0
20230607,114800,163908805,2920,2920,2920,2920,0
20230607,114700,163908805,2920,2920,2920,2920,3
20230607,114600,163900045,2920,2910,2920,2905,35
20230607,114500,163798330,2920,2930,2930,2915,15
20230607,114400,163754575,2920,2920,2920,2920,5
20230607,114300,163739975,2930,2925,2930,2905,203
20230607,114200,163148355,2930,2930,2930,2930,5
20230607,114100,163133705,2930,2930,2930,2930,0
20230607,114000,163133705,2930,2930,2930,2930,0
20230607,113900,163133705,2930,2930,2930,2930,0
20230607,113800,163133705,2930,2930,2930,2925,50
20230607,113700,162987435,2930,2930,2930,2930,0
20230607,113600,162987435,2930,2930,2930,2930,136
20230607,113500,162588955,2930,2930,2930,2930,77
20230607,113400,162363345,2930,2930,2930,2930,24
20230607,113300,162293025,2930,2930,2930,2930,0
20230607,113200,162293025,2930,2930,2930,2930,0
20230607,113100,162293025,2930,2930,2930,2930,1
20230607,113000,162290095,2905,2915,2915,2905,519
20230607,112900,160779750,2925,2925,2925,2925,7
20230607,112800,160759275,2925,2915,2925,2915,57
20230607,112700,160593100,2925,2920,2925,2910,1011
20230607,112600,157644785,2930,2930,2930,2930,0
20230607,112500,157644785,2930,2925,2930,2925,10
20230607,112400,157615525,2935,2930,2935,2930,2
20230607,112300,157609660,2935,2935,2935,2935,1
20230607,112200,157606725,2930,2930,2935,2930,90
20230607,112100,157343020,2935,2930,2935,2920,96
20230607,112000,157062520,2935,2935,2935,2935,0
20230607,111900,157062520,2935,2935,2935,2935,2
20230607,111800,157056650,2925,2925,2925,2925,12
20230607,111700,157021550,2935,2935,2935,2935,0
20230607,111600,157021550,2935,2925,2935,2925,658
20230607,111500,155094770,2925,2920,2925,2920,268
20230607,111400,154310875,2925,2920,2925,2920,102
20230607,111300,154013025,2920,2920,2920,2920,0
20230607,111200,154013025,2920,2915,2920,2915,1245
20230607,111100,150382625,2910,2910,2910,2910,189
20230607,111000,149832635,2910,2910,2910,2910,0
20230607,110900,149832635,2910,2910,2910,2905,685
20230607,110800,147842455,2910,2910,2910,2910,2127
20230607,110700,141652885,2910,2910,2910,2910,20
20230607,110600,141594685,2915,2915,2915,2915,100
20230607,110500,141303185,2920,2920,2920,2915,224
20230607,110400,140650105,2920,2920,2920,2920,0
20230607,110300,140650105,2920,2915,2920,2915,201
20230607,110200,140064185,2915,2915,2915,2915,1
20230607,110100,140061270,2915,2915,2915,2915,132
20230607,110000,139676490,2920,2920,2920,2920,0
20230607,105900,139676490,2920,2920,2920,2920,255
20230607,105800,138931890,2920,2920,2920,2920,0
20230607,105700,138931890,2920,2920,2920,2920,0
20230607,105600,138931890,2920,2920,2920,2920,51
20230607,105500,138782970,2920,2920,2920,2920,0
20230607,105400,138782970,2920,2920,2920,2920,144
20230607,105300,138362490,2925,2925,2925,2925,0
20230607,105200,138362490,2925,2920,2925,2920,12
20230607,105100,138327440,2925,2925,2925,2925,34
20230607,105000,138227990,2930,2930,2930,2930,0
20230607,104900,138227990,2930,2930,2930,2930,10
20230607,104800,138198690,2915,2915,2915,2915,800
20230607,104700,135866690,2915,2915,2915,2915,0
20230607,104600,135866690,2915,2915,2915,2915,0
20230607,104500,135866690,2915,2915,2915,2915,0
20230607,104400,135866690,2915,2915,2915,2915,21
20230607,104300,135805475,2930,2920,2930,2915,302
20230607,104200,134924075,2920,2920,2920,2920,16
20230607,104100,134877355,2925,2925,2925,2925,24
20230607,104000,134807155,2925,2925,2925,2925,31
20230607,103900,134716480,2930,2930,2930,2930,17
20230607,103800,134666670,2930,2930,2930,2930,32
20230607,103700,134572910,2930,2925,2930,2925,117
20230607,103600,134230125,2920,2925,2930,2920,148
20230607,103500,133797710,2935,2935,2935,2935,0
20230607,103400,133797710,2935,2935,2935,2935,0
20230607,103300,133797710,2935,2935,2935,2935,0
20230607,103200,133797710,2935,2940,2940,2935,92
20230607,103100,133527670,2935,2930,2940,2930,642
20230607,103000,131643410,2935,2935,2935,2935,0
20230607,102900,131643410,2935,2935,2935,2935,0
20230607,102800,131643410,2935,2930,2935,2920,276
20230607,102700,130837055,2935,2935,2935,2935,0
20230607,102600,130837055,2935,2935,2935,2935,0
20230607,102500,130837055,2935,2935,2935,2935,17
20230607,102400,130787160,2930,2935,2935,2930,65
20230607,102300,130596695,2935,2935,2935,2935,0
20230607,102200,130596695,2935,2940,2945,2935,1008
20230607,102100,127633195,2945,2945,2945,2945,106
20230607,102000,127321025,2945,2945,2950,2945,13
20230607,101900,127282730,2945,2945,2945,2945,0
20230607,101800,127282730,2945,2945,2945,2945,224
20230607,101700,126623050,2945,2945,2945,2945,5
20230607,101600,126608325,2950,2950,2950,2950,21
20230607,101500,126546375,2950,2950,2950,2950,6
20230607,101400,126528675,2950,2950,2950,2950,34
20230607,101300,126428375,2950,2945,2950,2945,417
20230607,101200,125198230,2950,2945,2950,2945,2
20230607,101100,125192335,2950,2950,2950,2950,2
20230607,101000,125186435,2945,2945,2945,2945,0
20230607,100900,125186435,2945,2945,2945,2920,2013
20230607,100800,119283425,2920,2940,2945,2920,940
20230607,100700,116536495,2945,2945,2945,2945,0
20230607,100600,116536495,2945,2940,2945,2940,12
20230607,100500,116501205,2945,2945,2945,2945,3
20230607,100400,116492370,2950,2945,2950,2945,7
20230607,100300,116471745,2950,2950,2950,2950,0
20230607,100200,116471745,2950,2955,2955,2945,133
20230607,100100,116079980,2955,2965,2965,2950,2722
20230607,100000,108028560,2965,2965,2965,2965,0
20230607,095900,108028560,2965,2965,2965,2965,0
20230607,095800,108028560,2965,2965,2965,2960,141
20230607,095700,107610595,2965,2970,2970,2965,257
20230607,095600,106848580,2970,2960,2970,2960,2456
20230607,095500,99566535,2965,2965,2965,2960,14
20230607,095400,99525075,2965,2965,2965,2965,965
20230607,095300,96663850,2965,2965,2965,2965,0
20230607,095200,96663850,2965,2965,2965,2965,310
20230607,095100,95744700,2965,2965,2965,2965,1002
20230607,095000,92773770,2965,2965,2965,2960,454
20230607,094900,91427905,2965,2960,2965,2955,409
20230607,094800,90217515,2960,2960,2960,2955,708
20230607,094700,88122855,2960,2955,2960,2955,548
20230607,094600,86501000,2955,2950,2955,2950,209
20230607,094500,85884400,2950,2955,2960,2950,3005
20230607,094400,76990000,2955,2955,2955,2955,0
20230607,094300,76990000,2955,2955,2960,2955,600
20230607,094200,75216985,2960,2960,2960,2955,76
20230607,094100,74992370,2960,2955,2960,2955,2382
20230607,094000,67947505,2950,2950,2950,2950,580
20230607,093900,66236505,2950,2955,2955,2950,5
20230607,093800,66221750,2955,2955,2955,2955,0
20230607,093700,66221750,2955,2950,2955,2950,615
20230607,093600,64406465,2955,2950,2955,2950,339
20230607,093500,63406390,2960,2955,2960,2955,76
20230607,093400,63181800,2960,2955,2960,2955,525
20230607,093300,61630410,2955,2950,2960,2950,787
20230607,093200,59306945,2950,2945,2950,2945,738
20230607,093100,57133415,2945,2940,2945,2940,1487
20230607,093000,52761625,2940,2940,2940,2940,1
20230607,092900,52758685,2945,2940,2945,2935,1080
20230607,092800,49585375,2945,2945,2945,2940,976
20230607,092700,46712660,2945,2940,2945,2940,681
20230607,092600,44710515,2945,2945,2945,2940,204
20230607,092500,44109750,2945,2935,2945,2935,801
20230607,092400,41754845,2935,2935,2935,2935,135
20230607,092300,41358620,2940,2935,2940,2935,2901
20230607,092200,32830705,2940,2930,2940,2930,1000
20230607,092100,29894255,2930,2930,2930,2930,0
20230607,092000,29894255,2930,2930,2930,2930,0
20230607,091900,29894255,2930,2930,2930,2930,0
20230607,091800,29894255,2930,2930,2930,2930,0
20230607,091700,29894255,2930,2930,2930,2930,0
20230607,091600,29894255,2930,2930,2930,2930,20
20230607,091500,29835655,2930,2930,2930,2930,69
20230607,091400,29633485,2930,2925,2930,2925,366
20230607,091300,28561155,2930,2930,2930,2930,1
20230607,091200,28558225,2930,2925,2930,2925,109
20230607,091100,28239375,2930,2925,2930,2925,54
20230607,091000,28081415,2925,2925,2925,2925,1
20230607,090900,28078490,2920,2920,2920,2920,5
20230607,090800,28063890,2920,2920,2920,2920,275
20230607,090700,27260890,2940,2940,2940,2940,0
20230607,090600,27260890,2940,2940,2940,2935,115
20230607,090500,26922850,2945,2905,2945,2900,760
20230607,090400,24696105,2900,2900,2900,2900,119
20230607,090300,24351005,2900,2915,2915,2900,451
20230607,090200,23042555,2900,2915,2915,2900,316
20230607,090100,22123440,2915,2915,2915,2915,787
20230607,090000,19829335,2915,2920,2920,2915,6797