KissMeData/215380/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194100,83915010,2950,2950,2950,2950,3053
20230607,194000,83915010,2950,2950,2950,2950,0
20230607,193900,83915010,2950,2950,2950,2950,0
20230607,193800,83915010,2950,2950,2950,2950,0
20230607,193700,83915010,2950,2950,2950,2950,0
20230607,193600,83915010,2950,2950,2950,2950,0
20230607,193500,83915010,2950,2950,2950,2950,0
20230607,193400,83915010,2950,2950,2950,2950,0
20230607,193300,83915010,2950,2950,2950,2950,0
20230607,193200,83915010,2950,2950,2950,2950,0
20230607,193100,83915010,2950,2950,2950,2950,0
20230607,193000,83915010,2950,2950,2950,2950,0
20230607,192900,83915010,2950,2950,2950,2950,0
20230607,192800,83915010,2950,2950,2950,2950,0
20230607,192700,83915010,2950,2950,2950,2950,0
20230607,192600,83915010,2950,2950,2950,2950,0
20230607,192500,83915010,2950,2950,2950,2950,0
20230607,192400,83915010,2950,2950,2950,2950,0
20230607,192300,83915010,2950,2950,2950,2950,0
20230607,192200,83915010,2950,2950,2950,2950,0
20230607,192100,83915010,2950,2950,2950,2950,0
20230607,192000,83915010,2950,2950,2950,2950,0
20230607,191900,83915010,2950,2950,2950,2950,0
20230607,191800,83915010,2950,2950,2950,2950,0
20230607,191700,83915010,2950,2950,2950,2950,0
20230607,191600,83915010,2950,2950,2950,2950,0
20230607,191500,83915010,2950,2950,2950,2950,0
20230607,191400,83915010,2950,2950,2950,2950,0
20230607,191300,83915010,2950,2950,2950,2950,0
20230607,191200,83915010,2950,2950,2950,2950,0
20230607,191100,83915010,2950,2950,2950,2950,3053
20230607,191000,83915010,2950,2950,2950,2950,0
20230607,190900,83915010,2950,2950,2950,2950,0
20230607,190800,83915010,2950,2950,2950,2950,0
20230607,190700,83915010,2950,2950,2950,2950,0
20230607,190600,83915010,2950,2950,2950,2950,0
20230607,190500,83915010,2950,2950,2950,2950,0
20230607,190400,83915010,2950,2950,2950,2950,0
20230607,190300,83915010,2950,2950,2950,2950,0
20230607,190200,83915010,2950,2950,2950,2950,0
20230607,190100,83915010,2950,2950,2950,2950,0
20230607,190000,83915010,2950,2950,2950,2950,0
20230607,185900,83915010,2950,2950,2950,2950,0
20230607,185800,83915010,2950,2950,2950,2950,0
20230607,185700,83915010,2950,2950,2950,2950,0
20230607,185600,83915010,2950,2950,2950,2950,0
20230607,185500,83915010,2950,2950,2950,2950,0
20230607,185400,83915010,2950,2950,2950,2950,0
20230607,185300,83915010,2950,2950,2950,2950,0
20230607,185200,83915010,2950,2950,2950,2950,0
20230607,185100,83915010,2950,2950,2950,2950,0
20230607,185000,83915010,2950,2950,2950,2950,0
20230607,184900,83915010,2950,2950,2950,2950,0
20230607,184800,83915010,2950,2950,2950,2950,0
20230607,184700,83915010,2950,2950,2950,2950,0
20230607,184600,83915010,2950,2950,2950,2950,0
20230607,184500,83915010,2950,2950,2950,2950,0
20230607,184400,83915010,2950,2950,2950,2950,0
20230607,184300,83915010,2950,2950,2950,2950,0
20230607,184200,83915010,2950,2950,2950,2950,0
20230607,184100,83915010,2950,2950,2950,2950,3053
20230607,184000,83915010,2950,2950,2950,2950,0
20230607,183900,83915010,2950,2950,2950,2950,0
20230607,183800,83915010,2950,2950,2950,2950,0
20230607,183700,83915010,2950,2950,2950,2950,0
20230607,183600,83915010,2950,2950,2950,2950,0
20230607,183500,83915010,2950,2950,2950,2950,0
20230607,183400,83915010,2950,2950,2950,2950,0
20230607,183300,83915010,2950,2950,2950,2950,0
20230607,183200,83915010,2950,2950,2950,2950,0
20230607,183100,83915010,2950,2950,2950,2950,0
20230607,183000,83915010,2950,2950,2950,2950,0
20230607,182900,83915010,2950,2950,2950,2950,0
20230607,182800,83915010,2950,2950,2950,2950,0
20230607,182700,83915010,2950,2950,2950,2950,0
20230607,182600,83915010,2950,2950,2950,2950,0
20230607,182500,83915010,2950,2950,2950,2950,0
20230607,182400,83915010,2950,2950,2950,2950,0
20230607,182300,83915010,2950,2950,2950,2950,0
20230607,182200,83915010,2950,2950,2950,2950,0
20230607,182100,83915010,2950,2950,2950,2950,0
20230607,182000,83915010,2950,2950,2950,2950,0
20230607,181900,83915010,2950,2950,2950,2950,0
20230607,181800,83915010,2950,2950,2950,2950,0
20230607,181700,83915010,2950,2950,2950,2950,0
20230607,181600,83915010,2950,2950,2950,2950,0
20230607,181500,83915010,2950,2950,2950,2950,0
20230607,181400,83915010,2950,2950,2950,2950,0
20230607,181300,83915010,2950,2950,2950,2950,0
20230607,181200,83915010,2950,2950,2950,2950,0
20230607,181100,83915010,2950,2950,2950,2950,3053
20230607,181000,83915010,2950,2950,2950,2950,0
20230607,180900,83915010,2950,2950,2950,2950,0
20230607,180800,83915010,2950,2950,2950,2950,0
20230607,180700,83915010,2950,2950,2950,2950,0
20230607,180600,83915010,2950,2950,2950,2950,0
20230607,180500,83915010,2950,2950,2950,2950,0
20230607,180400,83915010,2950,2950,2950,2950,0
20230607,180300,83915010,2950,2950,2950,2950,0
20230607,180200,83915010,2950,2950,2950,2950,0
20230607,180100,83915010,2950,2950,2950,2950,0
20230607,180000,83915010,2950,2950,2950,2950,0
20230607,175900,83915010,2950,2950,2950,2950,0
20230607,175800,83915010,2950,2950,2950,2950,0
20230607,175700,83915010,2950,2950,2950,2950,0
20230607,175600,83915010,2950,2950,2950,2950,0
20230607,175500,83915010,2950,2950,2950,2950,0
20230607,175400,83915010,2950,2950,2950,2950,0
20230607,175300,83915010,2950,2950,2950,2950,0
20230607,175200,83915010,2950,2950,2950,2950,0
20230607,175100,83915010,2950,2950,2950,2950,0
20230607,175000,83915010,2950,2950,2950,2950,0
20230607,174900,83915010,2950,2950,2950,2950,0
20230607,174800,83915010,2950,2950,2950,2950,0
20230607,174700,83915010,2950,2950,2950,2950,0
20230607,174600,83915010,2950,2950,2950,2950,0
20230607,174500,83915010,2950,2950,2950,2950,0
20230607,174400,83915010,2950,2950,2950,2950,0
20230607,174300,83915010,2950,2950,2950,2950,0
20230607,174200,83915010,2950,2950,2950,2950,0
20230607,174100,83915010,2950,2950,2950,2950,3053
20230607,174000,83915010,2950,2950,2950,2950,0
20230607,173900,83915010,2950,2950,2950,2950,0
20230607,173800,83915010,2950,2950,2950,2950,0
20230607,173700,83915010,2950,2950,2950,2950,0
20230607,173600,83915010,2950,2950,2950,2950,0
20230607,173500,83915010,2950,2950,2950,2950,0
20230607,173400,83915010,2950,2950,2950,2950,0
20230607,173300,83915010,2950,2950,2950,2950,0
20230607,173200,83915010,2950,2950,2950,2950,0
20230607,173100,83915010,2950,2950,2950,2950,0
20230607,173000,83915010,2950,2950,2950,2950,0
20230607,172900,83915010,2950,2950,2950,2950,0
20230607,172800,83915010,2950,2950,2950,2950,0
20230607,172700,83915010,2950,2950,2950,2950,0
20230607,172600,83915010,2950,2950,2950,2950,0
20230607,172500,83915010,2950,2950,2950,2950,0
20230607,172400,83915010,2950,2950,2950,2950,0
20230607,172300,83915010,2950,2950,2950,2950,0
20230607,172200,83915010,2950,2950,2950,2950,0
20230607,172100,83915010,2950,2950,2950,2950,0
20230607,172000,83915010,2950,2950,2950,2950,0
20230607,171900,83915010,2950,2950,2950,2950,0
20230607,171800,83915010,2950,2950,2950,2950,0
20230607,171700,83915010,2950,2950,2950,2950,0
20230607,171600,83915010,2950,2950,2950,2950,0
20230607,171500,83915010,2950,2950,2950,2950,0
20230607,171400,83915010,2950,2950,2950,2950,0
20230607,171300,83915010,2950,2950,2950,2950,0
20230607,171200,83915010,2950,2950,2950,2950,0
20230607,171100,83915010,2950,2950,2950,2950,3053
20230607,171000,83915010,2950,2950,2950,2950,0
20230607,170900,83915010,2950,2950,2950,2950,0
20230607,170800,83915010,2950,2950,2950,2950,0
20230607,170700,83915010,2950,2950,2950,2950,0
20230607,170600,83915010,2950,2950,2950,2950,0
20230607,170500,83915010,2950,2950,2950,2950,0
20230607,170400,83915010,2950,2950,2950,2950,0
20230607,170300,83915010,2950,2950,2950,2950,0
20230607,170200,83915010,2950,2950,2950,2950,0
20230607,170100,83915010,2950,2950,2950,2950,0
20230607,170000,83915010,2950,2950,2950,2950,0
20230607,165900,83915010,2950,2950,2950,2950,0
20230607,165800,83915010,2950,2950,2950,2950,0
20230607,165700,83915010,2950,2950,2950,2950,0
20230607,165600,83915010,2950,2950,2950,2950,0
20230607,165500,83915010,2950,2950,2950,2950,0
20230607,165400,83915010,2950,2950,2950,2950,0
20230607,165300,83915010,2950,2950,2950,2950,0
20230607,165200,83915010,2950,2950,2950,2950,0
20230607,165100,83915010,2950,2950,2950,2950,0
20230607,165000,83915010,2950,2950,2950,2950,0
20230607,164900,83915010,2950,2950,2950,2950,0
20230607,164800,83915010,2950,2950,2950,2950,0
20230607,164700,83915010,2950,2950,2950,2950,0
20230607,164600,83915010,2950,2950,2950,2950,0
20230607,164500,83915010,2950,2950,2950,2950,0
20230607,164400,83915010,2950,2950,2950,2950,0
20230607,164300,83915010,2950,2950,2950,2950,0
20230607,164200,83915010,2950,2950,2950,2950,0
20230607,164100,83915010,2950,2950,2950,2950,3053
20230607,164000,83915010,2950,2950,2950,2950,0
20230607,163900,83915010,2950,2950,2950,2950,0
20230607,163800,83915010,2950,2950,2950,2950,0
20230607,163700,83915010,2950,2950,2950,2950,0
20230607,163600,83915010,2950,2950,2950,2950,0
20230607,163500,83915010,2950,2950,2950,2950,0
20230607,163400,83915010,2950,2950,2950,2950,0
20230607,163300,83915010,2950,2950,2950,2950,0
20230607,163200,83915010,2950,2950,2950,2950,0
20230607,163100,83915010,2950,2950,2950,2950,0
20230607,163000,83915010,2950,2950,2950,2950,0
20230607,162900,83915010,2950,2950,2950,2950,0
20230607,162800,83915010,2950,2950,2950,2950,0
20230607,162700,83915010,2950,2950,2950,2950,0
20230607,162600,83915010,2950,2950,2950,2950,0
20230607,162500,83915010,2950,2950,2950,2950,0
20230607,162400,83915010,2950,2950,2950,2950,0
20230607,162300,83915010,2950,2950,2950,2950,0
20230607,162200,83915010,2950,2950,2950,2950,0
20230607,162100,83915010,2950,2950,2950,2950,0
20230607,162000,83915010,2950,2950,2950,2950,0
20230607,161900,83915010,2950,2950,2950,2950,0
20230607,161800,83915010,2950,2950,2950,2950,0
20230607,161700,83915010,2950,2950,2950,2950,0
20230607,161600,83915010,2950,2950,2950,2950,0
20230607,161500,83915010,2950,2950,2950,2950,0
20230607,161400,83915010,2950,2950,2950,2950,0
20230607,161300,83915010,2950,2950,2950,2950,0
20230607,161200,83915010,2950,2950,2950,2950,0
20230607,161100,83915010,2950,2950,2950,2950,3053
20230607,161000,83915010,2950,2950,2950,2950,0
20230607,160900,83915010,2950,2950,2950,2950,0
20230607,160800,83915010,2950,2950,2950,2950,0
20230607,160700,83915010,2950,2950,2950,2950,0
20230607,160600,83915010,2950,2950,2950,2950,0
20230607,160500,83915010,2950,2950,2950,2950,0
20230607,160400,83915010,2950,2950,2950,2950,0
20230607,160300,83915010,2950,2950,2950,2950,0
20230607,160200,83915010,2950,2950,2950,2950,0
20230607,160100,83915010,2950,2950,2950,2950,0
20230607,160000,83915010,2950,2950,2950,2950,0
20230607,155900,83915010,2950,2950,2950,2950,0
20230607,155800,83915010,2950,2950,2950,2950,0
20230607,155700,83915010,2950,2950,2950,2950,0
20230607,155600,83915010,2950,2950,2950,2950,0
20230607,155500,83915010,2950,2950,2950,2950,0
20230607,155400,83915010,2950,2950,2950,2950,0
20230607,155300,83915010,2950,2950,2950,2950,0
20230607,155200,83915010,2950,2950,2950,2950,0
20230607,155100,83915010,2950,2950,2950,2950,0
20230607,155000,83915010,2950,2950,2950,2950,0
20230607,154900,83915010,2950,2950,2950,2950,0
20230607,154800,83915010,2950,2950,2950,2950,0
20230607,154700,83915010,2950,2950,2950,2950,0
20230607,154600,83915010,2950,2950,2950,2950,0
20230607,154500,83915010,2950,2950,2950,2950,0
20230607,154400,83915010,2950,2950,2950,2950,0
20230607,154300,83915010,2950,2950,2950,2950,0
20230607,154200,83915010,2950,2950,2950,2950,0
20230607,154100,83915010,2950,2950,2950,2950,3053
20230607,154000,83915010,2950,2950,2950,2950,0
20230607,153900,83915010,2950,2950,2950,2950,0
20230607,153800,83915010,2950,2950,2950,2950,0
20230607,153700,83915010,2950,2950,2950,2950,0
20230607,153600,83915010,2950,2950,2950,2950,0
20230607,153500,83915010,2950,2950,2950,2950,0
20230607,153400,83915010,2950,2950,2950,2950,0
20230607,153300,83915010,2950,2950,2950,2950,0
20230607,153200,83915010,2950,2950,2950,2950,0
20230607,153100,83915010,2950,2950,2950,2950,0
20230607,153000,83915010,2950,2950,2950,2950,3053
20230607,152900,74908660,2965,2965,2965,2965,0
20230607,152800,74908660,2965,2965,2965,2965,0
20230607,152700,74908660,2965,2965,2965,2965,0
20230607,152600,74908660,2965,2965,2965,2965,0
20230607,152500,74908660,2965,2965,2965,2965,0
20230607,152400,74908660,2965,2965,2965,2965,0
20230607,152300,74908660,2965,2965,2965,2965,0
20230607,152200,74908660,2965,2965,2965,2965,0
20230607,152100,74908660,2965,2965,2965,2965,0
20230607,152000,74908660,2965,2965,2965,2965,0
20230607,151900,74908660,2965,2965,2965,2965,3
20230607,151800,74899765,2965,2965,2965,2965,4
20230607,151700,74887905,2965,2965,2965,2965,4
20230607,151600,74876045,2965,2965,2965,2965,4
20230607,151500,74864185,2965,2965,2965,2965,7
20230607,151400,74843430,2965,2965,2965,2965,4
20230607,151300,74831570,2965,2965,2965,2965,4
20230607,151200,74819710,2965,2965,2965,2965,4
20230607,151100,74807850,2965,2965,2965,2965,4
20230607,151000,74795990,2965,2965,2965,2965,4
20230607,150900,74784130,2965,2965,2965,2965,4
20230607,150800,74772270,2965,2965,2965,2965,4
20230607,150700,74760410,2965,2965,2965,2965,3
20230607,150600,74751515,2965,2965,2965,2965,19
20230607,150500,74695180,2965,2965,2965,2965,4
20230607,150400,74683320,2965,2965,2965,2965,4
20230607,150300,74671460,2970,2970,2970,2970,4
20230607,150200,74659580,2970,2970,2970,2970,4
20230607,150100,74647700,2925,2945,2945,2925,4307
20230607,150000,62026580,2945,2960,2960,2945,1546
20230607,145900,57468195,2960,2960,2960,2960,4
20230607,145800,57456355,2960,2960,2960,2960,4
20230607,145700,57444515,2960,2960,2960,2960,8
20230607,145600,57420835,2960,2960,2960,2960,9
20230607,145500,57394195,2960,2960,2960,2960,13
20230607,145400,57355715,2960,2960,2960,2960,15
20230607,145300,57311315,2960,2965,2965,2960,8
20230607,145200,57287615,2960,2960,2960,2960,317
20230607,145100,56349295,2960,2960,2960,2960,10
20230607,145000,56319695,2965,2970,2970,2965,5
20230607,144900,56304865,2970,2970,2970,2970,5
20230607,144800,56290015,2960,2970,2970,2960,5
20230607,144700,56275175,2970,2970,2970,2970,4
20230607,144600,56263295,2970,2970,2970,2970,4
20230607,144500,56251415,2970,2970,2970,2970,4
20230607,144400,56239535,2970,2970,2970,2970,4
20230607,144300,56227655,2970,2970,2970,2970,4
20230607,144200,56215775,2970,2970,2970,2970,4
20230607,144100,56203895,2970,2970,2970,2970,3
20230607,144000,56194985,2970,2970,2970,2970,4
20230607,143900,56183105,2970,2970,2970,2970,4
20230607,143800,56171225,2970,2970,2970,2970,4
20230607,143700,56159345,2970,2970,2970,2970,4
20230607,143600,56147465,2970,2970,2970,2970,4
20230607,143500,56135585,2970,2970,2970,2970,4
20230607,143400,56123705,2970,2970,2970,2970,4
20230607,143300,56111825,2970,2970,2970,2970,4
20230607,143200,56099945,2970,2970,2970,2970,4
20230607,143100,56088065,2970,2970,2970,2970,4
20230607,143000,56076185,2970,2970,2970,2970,5
20230607,142900,56061335,2970,2970,2970,2970,3
20230607,142800,56052425,2970,2970,2970,2970,32
20230607,142700,55957385,2970,2965,2970,2965,4
20230607,142600,55945510,2965,2965,2965,2965,4
20230607,142500,55933650,2965,2965,2965,2965,4
20230607,142400,55921790,2965,2965,2965,2965,4
20230607,142300,55909930,2965,2965,2965,2965,4
20230607,142200,55898070,2965,2965,2965,2965,4
20230607,142100,55886210,2965,2965,2965,2965,4
20230607,142000,55874350,2965,2965,2965,2965,4
20230607,141900,55862490,2965,2965,2965,2965,4
20230607,141800,55850630,2965,2965,2965,2965,4
20230607,141700,55838770,2965,2965,2965,2965,4
20230607,141600,55826910,2965,2965,2965,2965,3
20230607,141500,55818015,2965,2965,2965,2965,4
20230607,141400,55806155,2965,2965,2965,2965,4
20230607,141300,55794295,2965,2965,2965,2965,4
20230607,141200,55782435,2965,2965,2965,2965,4
20230607,141100,55770575,2965,2965,2965,2965,4
20230607,141000,55758715,2965,2965,2965,2965,4
20230607,140900,55746855,2965,2960,2965,2960,4
20230607,140800,55735000,2965,2965,2965,2965,4
20230607,140700,55723140,2965,2965,2965,2965,4
20230607,140600,55711280,2965,2965,2965,2965,4
20230607,140500,55699420,2965,2965,2965,2965,4
20230607,140400,55687560,2965,2965,2965,2965,4
20230607,140300,55675700,2965,2965,2965,2965,3
20230607,140200,55666805,2950,2965,2965,2950,164
20230607,140100,55182945,2970,2970,2970,2970,4
20230607,140000,55171065,2970,2970,2970,2970,4
20230607,135900,55159185,2970,2970,2970,2970,4
20230607,135800,55147305,2970,2970,2970,2970,32
20230607,135700,55052265,2970,2970,2970,2970,4
20230607,135600,55040385,2970,2970,2970,2970,34
20230607,135500,54939405,2970,2970,2970,2970,4
20230607,135400,54927525,2970,2970,2970,2970,4
20230607,135300,54915645,2970,2970,2970,2970,4
20230607,135200,54903765,2970,2970,2970,2970,4
20230607,135100,54891885,2950,2970,2970,2950,437
20230607,135000,53602665,2970,2970,2970,2970,4
20230607,134900,53590785,2970,2970,2970,2970,13
20230607,134800,53552175,2970,2970,2970,2970,4
20230607,134700,53540295,2970,2970,2970,2970,4
20230607,134600,53528415,2970,2970,2970,2970,4
20230607,134500,53516535,2970,2970,2970,2970,4
20230607,134400,53504655,2970,2970,2970,2970,4
20230607,134300,53492775,2975,2975,2975,2975,4
20230607,134200,53480875,2970,2970,2970,2970,1504
20230607,134100,49013995,2970,2965,2970,2965,4
20230607,134000,49002120,2970,2965,2970,2965,24
20230607,133900,48930845,2970,2970,2970,2970,4
20230607,133800,48918965,2970,2970,2970,2970,3
20230607,133700,48910055,2975,2970,2975,2970,542
20230607,133600,47300295,2970,2970,2970,2970,4
20230607,133500,47288415,2970,2970,2970,2970,4
20230607,133400,47276535,2970,2970,2970,2970,4
20230607,133300,47264655,2970,2970,2970,2970,4
20230607,133200,47252775,2970,2970,2970,2970,4
20230607,133100,47240895,2970,2970,2970,2970,4
20230607,133000,47229015,2970,2970,2970,2970,4
20230607,132900,47217135,2950,2975,2975,2950,672
20230607,132800,45229905,2975,2975,2975,2975,4
20230607,132700,45218005,2975,2975,2975,2975,4
20230607,132600,45206105,2975,2975,2975,2975,4
20230607,132500,45194205,2975,2975,2975,2975,3
20230607,132400,45185280,2975,2975,2975,2975,4
20230607,132300,45173380,2975,2975,2975,2975,4
20230607,132200,45161480,2970,2970,2970,2970,4
20230607,132100,45149600,2970,2970,2970,2970,4
20230607,132000,45137720,2970,2970,2970,2970,4
20230607,131900,45125840,2970,2970,2970,2970,4
20230607,131800,45113960,2970,2970,2970,2970,4
20230607,131700,45102080,2970,2970,2970,2970,4
20230607,131600,45090200,2970,2970,2970,2970,4
20230607,131500,45078320,2970,2970,2970,2970,4
20230607,131400,45066440,2970,2970,2970,2970,4
20230607,131300,45054560,2970,2970,2970,2970,3
20230607,131200,45045650,2970,2970,2970,2970,4
20230607,131100,45033770,2970,2970,2970,2970,4
20230607,131000,45021890,2970,2970,2970,2970,4
20230607,130900,45010010,2970,2970,2970,2970,4
20230607,130800,44998130,2970,2970,2970,2970,4
20230607,130700,44986250,2970,2970,2970,2970,4
20230607,130600,44974370,2970,2970,2970,2970,4
20230607,130500,44962490,2970,2970,2970,2970,4
20230607,130400,44950610,2970,2970,2970,2970,4
20230607,130300,44938730,2970,2970,2970,2970,4
20230607,130200,44926850,2970,2970,2970,2970,4
20230607,130100,44914970,2970,2970,2970,2970,4
20230607,130000,44903090,2970,2970,2970,2970,3
20230607,125900,44894180,2970,2970,2970,2970,4
20230607,125800,44882300,2955,2965,2965,2955,5
20230607,125700,44867485,2970,2965,2970,2965,4
20230607,125600,44855610,2955,2965,2965,2955,33
20230607,125500,44758055,2960,2970,2970,2960,110
20230607,125400,44432415,2970,2970,2970,2970,4
20230607,125300,44420535,2970,2970,2970,2970,4
20230607,125200,44408655,2970,2970,2970,2970,4
20230607,125100,44396775,2970,2970,2970,2970,4
20230607,125000,44384895,2975,2975,2975,2975,4
20230607,124900,44372995,2975,2975,2975,2975,4
20230607,124800,44361095,2975,2975,2975,2975,4
20230607,124700,44349195,2975,2975,2975,2975,3
20230607,124600,44340270,2975,2975,2975,2975,4
20230607,124500,44328370,2975,2975,2975,2975,4
20230607,124400,44316470,2975,2975,2975,2975,4
20230607,124300,44304570,2975,2975,2975,2975,4
20230607,124200,44292670,2975,2975,2975,2975,4
20230607,124100,44280770,2975,2975,2975,2975,4
20230607,124000,44268870,2975,2975,2975,2975,4
20230607,123900,44256970,2975,2975,2975,2975,4
20230607,123800,44245070,2975,2975,2975,2975,10
20230607,123700,44215320,2975,2975,2975,2975,4
20230607,123600,44203420,2975,2975,2975,2975,4
20230607,123500,44191520,2975,2975,2975,2975,3
20230607,123400,44182595,2975,2975,2975,2975,4
20230607,123300,44170695,2975,2975,2975,2975,4
20230607,123200,44158795,2975,2975,2975,2975,4
20230607,123100,44146895,2975,2975,2975,2975,4
20230607,123000,44134995,2975,2975,2975,2975,4
20230607,122900,44123095,2975,2975,2975,2975,4
20230607,122800,44111195,2975,2975,2975,2975,4
20230607,122700,44099295,2975,2975,2975,2975,4
20230607,122600,44087395,2975,2975,2975,2975,4
20230607,122500,44075495,2975,2960,2975,2960,5
20230607,122400,44060635,2975,2975,2975,2975,4
20230607,122300,44048735,2975,2975,2975,2975,4
20230607,122200,44036835,2975,2975,2975,2975,3
20230607,122100,44027910,2975,2975,2975,2975,4
20230607,122000,44016010,2975,2975,2975,2975,4
20230607,121900,44004110,2975,2975,2975,2975,4
20230607,121800,43992210,2975,2975,2975,2975,4
20230607,121700,43980310,2975,2975,2975,2975,4
20230607,121600,43968410,2975,2975,2975,2975,4
20230607,121500,43956510,2975,2975,2975,2975,4
20230607,121400,43944610,2975,2975,2975,2975,4
20230607,121300,43932710,2975,2975,2975,2975,4
20230607,121200,43920810,2975,2975,2975,2975,4
20230607,121100,43908910,2975,2975,2975,2975,4
20230607,121000,43897010,2975,2975,2975,2975,4
20230607,120900,43885110,2975,2975,2975,2975,3
20230607,120800,43876185,2975,2975,2975,2975,4
20230607,120700,43864285,2975,2960,2975,2960,7
20230607,120600,43843505,2975,2975,2975,2975,4
20230607,120500,43831605,2975,2975,2975,2975,4
20230607,120400,43819705,2975,2975,2975,2975,4
20230607,120300,43807805,2975,2975,2975,2975,4
20230607,120200,43795905,2975,2975,2975,2975,4
20230607,120100,43784005,2975,2975,2975,2975,4
20230607,120000,43772105,2975,2975,2975,2975,4
20230607,115900,43760205,2975,2975,2975,2975,4
20230607,115800,43748305,2975,2975,2975,2975,4
20230607,115700,43736405,2975,2970,2975,2970,3
20230607,115600,43727485,2970,2970,2970,2970,4
20230607,115500,43715605,2970,2970,2970,2970,4
20230607,115400,43703725,2970,2970,2970,2970,4
20230607,115300,43691845,2970,2970,2970,2970,4
20230607,115200,43679965,2970,2970,2970,2970,4
20230607,115100,43668085,2970,2970,2970,2970,4
20230607,115000,43656205,2970,2970,2970,2970,4
20230607,114900,43644325,2970,2970,2970,2970,4
20230607,114800,43632445,2970,2970,2970,2970,4
20230607,114700,43620565,2970,2945,2970,2945,4
20230607,114600,43608710,2945,2945,2945,2945,299
20230607,114500,42728155,2945,2970,2970,2945,104
20230607,114400,42421685,2970,2970,2970,2970,3
20230607,114300,42412775,2970,2970,2970,2970,4
20230607,114200,42400895,2970,2970,2970,2970,4
20230607,114100,42389015,2970,2970,2970,2970,4
20230607,114000,42377135,2970,2970,2970,2970,4
20230607,113900,42365255,2970,2970,2970,2970,4
20230607,113800,42353375,2970,2970,2970,2970,54
20230607,113700,42192995,2970,2970,2970,2970,4
20230607,113600,42181115,2970,2970,2970,2970,4
20230607,113500,42169235,2970,2970,2970,2970,4
20230607,113400,42157355,2970,2970,2970,2970,4
20230607,113300,42145475,2970,2970,2970,2970,4
20230607,113200,42133595,2970,2970,2970,2970,4
20230607,113100,42121715,2970,2970,2970,2970,3
20230607,113000,42112805,2970,2970,2970,2970,4
20230607,112900,42100925,2970,2970,2970,2970,4
20230607,112800,42089045,2970,2970,2970,2970,4
20230607,112700,42077165,2975,2975,2975,2975,4
20230607,112600,42065265,2975,2975,2975,2975,7
20230607,112500,42044440,2975,2975,2975,2975,4
20230607,112400,42032540,2975,2975,2975,2975,4
20230607,112300,42020640,2975,2975,2975,2975,4
20230607,112200,42008740,2975,2975,2975,2975,4
20230607,112100,41996840,2975,2975,2975,2975,4
20230607,112000,41984940,2945,2975,2975,2945,546
20230607,111900,40376615,2975,2975,2975,2975,3
20230607,111800,40367690,2975,2975,2975,2975,4
20230607,111700,40355790,2975,2975,2975,2975,4
20230607,111600,40343890,2975,2970,2975,2970,4
20230607,111500,40331995,2970,2970,2970,2970,4
20230607,111400,40320115,2975,2975,2975,2975,4
20230607,111300,40308215,2975,2975,2975,2975,4
20230607,111200,40296315,2975,2975,2975,2975,4
20230607,111100,40284415,2975,2975,2975,2975,4
20230607,111000,40272515,2975,2975,2975,2975,6
20230607,110900,40254665,2975,2975,2975,2975,2
20230607,110800,40248715,2975,2975,2975,2975,4
20230607,110700,40236815,2975,2975,2975,2975,4
20230607,110600,40224915,2975,2975,2975,2975,3
20230607,110500,40215990,2970,2975,2975,2970,8
20230607,110400,40192210,2975,2975,2975,2975,4
20230607,110300,40180310,2975,2975,2975,2975,4
20230607,110200,40168410,2970,2970,2970,2970,200
20230607,110100,39574410,2970,2970,2970,2970,4
20230607,110000,39562530,2970,2970,2970,2970,352
20230607,105900,38517090,2970,2970,2970,2970,4
20230607,105800,38505210,2970,2970,2970,2970,4
20230607,105700,38493330,2970,2970,2970,2970,4
20230607,105600,38481450,2970,2970,2970,2970,4
20230607,105500,38469570,2970,2970,2970,2970,4
20230607,105400,38457690,2970,2970,2970,2970,4
20230607,105300,38445810,2970,2970,2970,2970,3
20230607,105200,38436900,2970,2970,2970,2970,4
20230607,105100,38425020,2970,2970,2970,2970,4
20230607,105000,38413140,2970,2970,2970,2970,4
20230607,104900,38401260,2970,2970,2970,2970,4
20230607,104800,38389380,2970,2970,2970,2970,4
20230607,104700,38377500,2970,2970,2970,2970,4
20230607,104600,38365620,2950,2970,2970,2950,34
20230607,104500,38265240,2970,2970,2970,2970,4
20230607,104400,38253360,2970,2970,2970,2970,4
20230607,104300,38241480,2970,2970,2970,2970,4
20230607,104200,38229600,2945,2970,2970,2945,80
20230607,104100,37993900,2970,2970,2970,2970,3
20230607,104000,37984990,2970,2970,2970,2970,4
20230607,103900,37973110,2970,2970,2970,2970,4
20230607,103800,37961230,2950,2970,2970,2950,973
20230607,103700,35090800,2970,2970,2970,2970,4
20230607,103600,35078920,2970,2970,2970,2970,4
20230607,103500,35067040,2970,2970,2970,2970,4
20230607,103400,35055160,2970,2970,2970,2970,5
20230607,103300,35040310,2970,2970,2970,2970,4
20230607,103200,35028430,2950,2975,2975,2950,87
20230607,103100,34771500,2975,2975,2975,2975,15
20230607,103000,34726875,2975,2975,2975,2975,4
20230607,102900,34714975,2975,2975,2975,2975,0
20230607,102800,34714975,2975,2975,2975,2975,0
20230607,102700,34714975,2975,2975,2975,2975,0
20230607,102600,34714975,2975,2975,2975,2975,8
20230607,102500,34691175,2975,2975,2975,2975,0
20230607,102400,34691175,2975,2975,2975,2975,4
20230607,102300,34679275,2980,2975,2980,2975,104
20230607,102200,34369590,2975,2975,2975,2975,13
20230607,102100,34330915,2980,2980,2980,2980,0
20230607,102000,34330915,2980,2980,2980,2980,152
20230607,101900,33877955,2975,2975,2975,2975,4
20230607,101800,33866055,2975,2975,2975,2975,4
20230607,101700,33854155,2975,2975,2975,2975,7
20230607,101600,33833330,2975,2975,2975,2975,19
20230607,101500,33776805,2980,2980,2980,2980,0
20230607,101400,33776805,2980,2980,2980,2980,1
20230607,101300,33773825,2980,2980,2980,2980,1
20230607,101200,33770845,2975,2975,2975,2975,0
20230607,101100,33770845,2975,2975,2975,2975,4
20230607,101000,33758945,2975,2970,2975,2970,4
20230607,100900,33747055,2955,2975,2975,2950,6
20230607,100800,33729250,2940,2975,2975,2940,1589
20230607,100700,29050755,2975,2975,2975,2975,54
20230607,100600,28890105,2975,2975,2975,2975,4
20230607,100500,28878205,2975,2975,2975,2975,4
20230607,100400,28866305,2975,2975,2975,2975,4
20230607,100300,28854405,2975,2975,2975,2975,3
20230607,100200,28845480,2975,2975,2975,2975,4
20230607,100100,28833580,2975,2975,2975,2975,4
20230607,100000,28821680,2975,2975,2975,2975,4
20230607,095900,28809780,2975,2975,2975,2975,4
20230607,095800,28797880,2975,2975,2975,2975,8
20230607,095700,28774080,2975,2975,2975,2975,1
20230607,095600,28771105,2975,2975,2975,2975,4
20230607,095500,28759205,2975,2975,2975,2975,11
20230607,095400,28726480,2975,2975,2975,2975,0
20230607,095300,28726480,2975,2975,2975,2975,0
20230607,095200,28726480,2975,2975,2975,2975,11
20230607,095100,28693755,2975,2975,2975,2975,0
20230607,095000,28693755,2975,2975,2975,2975,0
20230607,094900,28693755,2975,2975,2975,2975,18
20230607,094800,28640205,2975,2990,2990,2975,70
20230607,094700,28431655,2975,2975,2975,2975,0
20230607,094600,28431655,2975,2975,2975,2975,0
20230607,094500,28431655,2975,2975,2975,2975,1
20230607,094400,28428680,2995,2995,2995,2995,0
20230607,094300,28428680,2995,2995,2995,2995,0
20230607,094200,28428680,2995,2995,2995,2995,0
20230607,094100,28428680,2995,2995,2995,2995,0
20230607,094000,28428680,2995,2995,2995,2995,0
20230607,093900,28428680,2995,2995,2995,2995,0
20230607,093800,28428680,2995,2995,2995,2995,0
20230607,093700,28428680,2995,2990,2995,2990,2
20230607,093600,28422695,2980,2980,2980,2980,0
20230607,093500,28422695,2980,2980,2980,2980,569
20230607,093400,26727075,2975,2975,2975,2975,6
20230607,093300,26709225,2980,2980,2980,2980,2
20230607,093200,26703265,2980,2980,2980,2980,523
20230607,093100,25144725,2980,2980,2980,2980,0
20230607,093000,25144725,2980,2970,2980,2970,25
20230607,092900,25070340,2970,2965,2970,2965,4
20230607,092800,25058465,2970,2965,2970,2965,1087
20230607,092700,21835490,2965,2965,2965,2965,4
20230607,092600,21823630,2965,2965,2965,2965,170
20230607,092500,21319580,2965,2965,2965,2965,23
20230607,092400,21251385,2965,2965,2965,2965,4
20230607,092300,21239525,2965,2965,2965,2965,4
20230607,092200,21227665,2940,2965,2965,2940,16
20230607,092100,21180525,2940,2965,2965,2940,5
20230607,092000,21165725,2940,2960,2965,2940,926
20230607,091900,18436645,2965,2965,2965,2965,304
20230607,091800,17535285,2965,2965,2965,2965,4
20230607,091700,17523425,2940,2965,2965,2940,204
20230607,091600,16923430,2965,2965,2965,2965,4
20230607,091500,16911570,2965,2965,2965,2965,4
20230607,091400,16899710,2965,2965,2965,2965,4
20230607,091300,16887850,2945,2965,2965,2945,14
20230607,091200,16846540,2965,2955,2965,2955,3
20230607,091100,16837660,2930,2950,2965,2930,44
20230607,091000,16708015,2965,2965,2965,2965,4
20230607,090900,16696155,2965,2965,2965,2965,4
20230607,090800,16684295,2965,2965,2965,2965,4
20230607,090700,16672435,2965,2965,2965,2965,4
20230607,090600,16660575,2940,2970,2970,2940,6
20230607,090500,16642785,2945,2935,2945,2935,56
20230607,090400,16478265,2935,2935,2940,2935,1042
20230607,090300,13417310,2940,2940,2940,2940,88
20230607,090200,13158590,2940,2940,2940,2940,227
20230607,090100,12491210,2940,2945,2945,2940,54
20230607,090000,12332280,2960,2905,2960,2905,4245