KissMeData/095910/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214800,286217850,2655,2655,2655,2655,1714
20230623,214700,286217850,2655,2655,2655,2655,0
20230623,214600,286217850,2655,2655,2655,2655,0
20230623,214500,286217850,2655,2655,2655,2655,0
20230623,214400,286217850,2655,2655,2655,2655,0
20230623,214300,286217850,2655,2655,2655,2655,0
20230623,214200,286217850,2655,2655,2655,2655,0
20230623,214100,286217850,2655,2655,2655,2655,0
20230623,214000,286217850,2655,2655,2655,2655,0
20230623,213900,286217850,2655,2655,2655,2655,0
20230623,213800,286217850,2655,2655,2655,2655,0
20230623,213700,286217850,2655,2655,2655,2655,0
20230623,213600,286217850,2655,2655,2655,2655,0
20230623,213500,286217850,2655,2655,2655,2655,0
20230623,213400,286217850,2655,2655,2655,2655,0
20230623,213300,286217850,2655,2655,2655,2655,0
20230623,213200,286217850,2655,2655,2655,2655,0
20230623,213100,286217850,2655,2655,2655,2655,0
20230623,213000,286217850,2655,2655,2655,2655,0
20230623,212900,286217850,2655,2655,2655,2655,0
20230623,212800,286217850,2655,2655,2655,2655,0
20230623,212700,286217850,2655,2655,2655,2655,0
20230623,212600,286217850,2655,2655,2655,2655,0
20230623,212500,286217850,2655,2655,2655,2655,0
20230623,212400,286217850,2655,2655,2655,2655,0
20230623,212300,286217850,2655,2655,2655,2655,0
20230623,212200,286217850,2655,2655,2655,2655,0
20230623,212100,286217850,2655,2655,2655,2655,0
20230623,212000,286217850,2655,2655,2655,2655,0
20230623,211900,286217850,2655,2655,2655,2655,0
20230623,211800,286217850,2655,2655,2655,2655,1714
20230623,211700,286217850,2655,2655,2655,2655,0
20230623,211600,286217850,2655,2655,2655,2655,0
20230623,211500,286217850,2655,2655,2655,2655,0
20230623,211400,286217850,2655,2655,2655,2655,0
20230623,211300,286217850,2655,2655,2655,2655,0
20230623,211200,286217850,2655,2655,2655,2655,0
20230623,211100,286217850,2655,2655,2655,2655,0
20230623,211000,286217850,2655,2655,2655,2655,0
20230623,210900,286217850,2655,2655,2655,2655,0
20230623,210800,286217850,2655,2655,2655,2655,0
20230623,210700,286217850,2655,2655,2655,2655,0
20230623,210600,286217850,2655,2655,2655,2655,0
20230623,210500,286217850,2655,2655,2655,2655,0
20230623,210400,286217850,2655,2655,2655,2655,0
20230623,210300,286217850,2655,2655,2655,2655,0
20230623,210200,286217850,2655,2655,2655,2655,0
20230623,210100,286217850,2655,2655,2655,2655,0
20230623,210000,286217850,2655,2655,2655,2655,0
20230623,205900,286217850,2655,2655,2655,2655,0
20230623,205800,286217850,2655,2655,2655,2655,0
20230623,205700,286217850,2655,2655,2655,2655,0
20230623,205600,286217850,2655,2655,2655,2655,0
20230623,205500,286217850,2655,2655,2655,2655,0
20230623,205400,286217850,2655,2655,2655,2655,0
20230623,205300,286217850,2655,2655,2655,2655,0
20230623,205200,286217850,2655,2655,2655,2655,0
20230623,205100,286217850,2655,2655,2655,2655,0
20230623,205000,286217850,2655,2655,2655,2655,0
20230623,204900,286217850,2655,2655,2655,2655,0
20230623,204800,286217850,2655,2655,2655,2655,1714
20230623,204700,286217850,2655,2655,2655,2655,0
20230623,204600,286217850,2655,2655,2655,2655,0
20230623,204500,286217850,2655,2655,2655,2655,0
20230623,204400,286217850,2655,2655,2655,2655,0
20230623,204300,286217850,2655,2655,2655,2655,0
20230623,204200,286217850,2655,2655,2655,2655,0
20230623,204100,286217850,2655,2655,2655,2655,0
20230623,204000,286217850,2655,2655,2655,2655,0
20230623,203900,286217850,2655,2655,2655,2655,0
20230623,203800,286217850,2655,2655,2655,2655,0
20230623,203700,286217850,2655,2655,2655,2655,0
20230623,203600,286217850,2655,2655,2655,2655,0
20230623,203500,286217850,2655,2655,2655,2655,0
20230623,203400,286217850,2655,2655,2655,2655,0
20230623,203300,286217850,2655,2655,2655,2655,0
20230623,203200,286217850,2655,2655,2655,2655,0
20230623,203100,286217850,2655,2655,2655,2655,0
20230623,203000,286217850,2655,2655,2655,2655,0
20230623,202900,286217850,2655,2655,2655,2655,0
20230623,202800,286217850,2655,2655,2655,2655,0
20230623,202700,286217850,2655,2655,2655,2655,0
20230623,202600,286217850,2655,2655,2655,2655,0
20230623,202500,286217850,2655,2655,2655,2655,0
20230623,202400,286217850,2655,2655,2655,2655,0
20230623,202300,286217850,2655,2655,2655,2655,0
20230623,202200,286217850,2655,2655,2655,2655,0
20230623,202100,286217850,2655,2655,2655,2655,0
20230623,202000,286217850,2655,2655,2655,2655,0
20230623,201900,286217850,2655,2655,2655,2655,0
20230623,201800,286217850,2655,2655,2655,2655,1714
20230623,201700,286217850,2655,2655,2655,2655,0
20230623,201600,286217850,2655,2655,2655,2655,0
20230623,201500,286217850,2655,2655,2655,2655,0
20230623,201400,286217850,2655,2655,2655,2655,0
20230623,201300,286217850,2655,2655,2655,2655,0
20230623,201200,286217850,2655,2655,2655,2655,0
20230623,201100,286217850,2655,2655,2655,2655,0
20230623,201000,286217850,2655,2655,2655,2655,0
20230623,200900,286217850,2655,2655,2655,2655,0
20230623,200800,286217850,2655,2655,2655,2655,0
20230623,200700,286217850,2655,2655,2655,2655,0
20230623,200600,286217850,2655,2655,2655,2655,0
20230623,200500,286217850,2655,2655,2655,2655,0
20230623,200400,286217850,2655,2655,2655,2655,0
20230623,200300,286217850,2655,2655,2655,2655,0
20230623,200200,286217850,2655,2655,2655,2655,0
20230623,200100,286217850,2655,2655,2655,2655,0
20230623,200000,286217850,2655,2655,2655,2655,0
20230623,195900,286217850,2655,2655,2655,2655,0
20230623,195800,286217850,2655,2655,2655,2655,0
20230623,195700,286217850,2655,2655,2655,2655,0
20230623,195600,286217850,2655,2655,2655,2655,0
20230623,195500,286217850,2655,2655,2655,2655,0
20230623,195400,286217850,2655,2655,2655,2655,0
20230623,195300,286217850,2655,2655,2655,2655,0
20230623,195200,286217850,2655,2655,2655,2655,0
20230623,195100,286217850,2655,2655,2655,2655,0
20230623,195000,286217850,2655,2655,2655,2655,0
20230623,194900,286217850,2655,2655,2655,2655,0
20230623,194800,286217850,2655,2655,2655,2655,1714
20230623,194700,286217850,2655,2655,2655,2655,0
20230623,194600,286217850,2655,2655,2655,2655,0
20230623,194500,286217850,2655,2655,2655,2655,0
20230623,194400,286217850,2655,2655,2655,2655,0
20230623,194300,286217850,2655,2655,2655,2655,0
20230623,194200,286217850,2655,2655,2655,2655,0
20230623,194100,286217850,2655,2655,2655,2655,0
20230623,194000,286217850,2655,2655,2655,2655,0
20230623,193900,286217850,2655,2655,2655,2655,0
20230623,193800,286217850,2655,2655,2655,2655,0
20230623,193700,286217850,2655,2655,2655,2655,0
20230623,193600,286217850,2655,2655,2655,2655,0
20230623,193500,286217850,2655,2655,2655,2655,0
20230623,193400,286217850,2655,2655,2655,2655,0
20230623,193300,286217850,2655,2655,2655,2655,0
20230623,193200,286217850,2655,2655,2655,2655,0
20230623,193100,286217850,2655,2655,2655,2655,0
20230623,193000,286217850,2655,2655,2655,2655,0
20230623,192900,286217850,2655,2655,2655,2655,0
20230623,192800,286217850,2655,2655,2655,2655,0
20230623,192700,286217850,2655,2655,2655,2655,0
20230623,192600,286217850,2655,2655,2655,2655,0
20230623,192500,286217850,2655,2655,2655,2655,0
20230623,192400,286217850,2655,2655,2655,2655,0
20230623,192300,286217850,2655,2655,2655,2655,0
20230623,192200,286217850,2655,2655,2655,2655,0
20230623,192100,286217850,2655,2655,2655,2655,0
20230623,192000,286217850,2655,2655,2655,2655,0
20230623,191900,286217850,2655,2655,2655,2655,0
20230623,191800,286217850,2655,2655,2655,2655,1714
20230623,191700,286217850,2655,2655,2655,2655,0
20230623,191600,286217850,2655,2655,2655,2655,0
20230623,191500,286217850,2655,2655,2655,2655,0
20230623,191400,286217850,2655,2655,2655,2655,0
20230623,191300,286217850,2655,2655,2655,2655,0
20230623,191200,286217850,2655,2655,2655,2655,0
20230623,191100,286217850,2655,2655,2655,2655,0
20230623,191000,286217850,2655,2655,2655,2655,0
20230623,190900,286217850,2655,2655,2655,2655,0
20230623,190800,286217850,2655,2655,2655,2655,0
20230623,190700,286217850,2655,2655,2655,2655,0
20230623,190600,286217850,2655,2655,2655,2655,0
20230623,190500,286217850,2655,2655,2655,2655,0
20230623,190400,286217850,2655,2655,2655,2655,0
20230623,190300,286217850,2655,2655,2655,2655,0
20230623,190200,286217850,2655,2655,2655,2655,0
20230623,190100,286217850,2655,2655,2655,2655,0
20230623,190000,286217850,2655,2655,2655,2655,0
20230623,185900,286217850,2655,2655,2655,2655,0
20230623,185800,286217850,2655,2655,2655,2655,0
20230623,185700,286217850,2655,2655,2655,2655,0
20230623,185600,286217850,2655,2655,2655,2655,0
20230623,185500,286217850,2655,2655,2655,2655,0
20230623,185400,286217850,2655,2655,2655,2655,0
20230623,185300,286217850,2655,2655,2655,2655,0
20230623,185200,286217850,2655,2655,2655,2655,0
20230623,185100,286217850,2655,2655,2655,2655,0
20230623,185000,286217850,2655,2655,2655,2655,0
20230623,184900,286217850,2655,2655,2655,2655,0
20230623,184800,286217850,2655,2655,2655,2655,1714
20230623,184700,286217850,2655,2655,2655,2655,0
20230623,184600,286217850,2655,2655,2655,2655,0
20230623,184500,286217850,2655,2655,2655,2655,0
20230623,184400,286217850,2655,2655,2655,2655,0
20230623,184300,286217850,2655,2655,2655,2655,0
20230623,184200,286217850,2655,2655,2655,2655,0
20230623,184100,286217850,2655,2655,2655,2655,0
20230623,184000,286217850,2655,2655,2655,2655,0
20230623,183900,286217850,2655,2655,2655,2655,0
20230623,183800,286217850,2655,2655,2655,2655,0
20230623,183700,286217850,2655,2655,2655,2655,0
20230623,183600,286217850,2655,2655,2655,2655,0
20230623,183500,286217850,2655,2655,2655,2655,0
20230623,183400,286217850,2655,2655,2655,2655,0
20230623,183300,286217850,2655,2655,2655,2655,0
20230623,183200,286217850,2655,2655,2655,2655,0
20230623,183100,286217850,2655,2655,2655,2655,0
20230623,183000,286217850,2655,2655,2655,2655,0
20230623,182900,286217850,2655,2655,2655,2655,0
20230623,182800,286217850,2655,2655,2655,2655,0
20230623,182700,286217850,2655,2655,2655,2655,0
20230623,182600,286217850,2655,2655,2655,2655,0
20230623,182500,286217850,2655,2655,2655,2655,0
20230623,182400,286217850,2655,2655,2655,2655,0
20230623,182300,286217850,2655,2655,2655,2655,0
20230623,182200,286217850,2655,2655,2655,2655,0
20230623,182100,286217850,2655,2655,2655,2655,0
20230623,182000,286217850,2655,2655,2655,2655,0
20230623,181900,286217850,2655,2655,2655,2655,0
20230623,181800,286217850,2655,2655,2655,2655,1714
20230623,181700,286217850,2655,2655,2655,2655,0
20230623,181600,286217850,2655,2655,2655,2655,0
20230623,181500,286217850,2655,2655,2655,2655,0
20230623,181400,286217850,2655,2655,2655,2655,0
20230623,181300,286217850,2655,2655,2655,2655,0
20230623,181200,286217850,2655,2655,2655,2655,0
20230623,181100,286217850,2655,2655,2655,2655,0
20230623,181000,286217850,2655,2655,2655,2655,0
20230623,180900,286217850,2655,2655,2655,2655,0
20230623,180800,286217850,2655,2655,2655,2655,0
20230623,180700,286217850,2655,2655,2655,2655,0
20230623,180600,286217850,2655,2655,2655,2655,0
20230623,180500,286217850,2655,2655,2655,2655,0
20230623,180400,286217850,2655,2655,2655,2655,0
20230623,180300,286217850,2655,2655,2655,2655,0
20230623,180200,286217850,2655,2655,2655,2655,0
20230623,180100,286217850,2655,2655,2655,2655,0
20230623,180000,286217850,2655,2655,2655,2655,0
20230623,175900,286217850,2655,2655,2655,2655,0
20230623,175800,286217850,2655,2655,2655,2655,0
20230623,175700,286217850,2655,2655,2655,2655,0
20230623,175600,286217850,2655,2655,2655,2655,0
20230623,175500,286217850,2655,2655,2655,2655,0
20230623,175400,286217850,2655,2655,2655,2655,0
20230623,175300,286217850,2655,2655,2655,2655,0
20230623,175200,286217850,2655,2655,2655,2655,0
20230623,175100,286217850,2655,2655,2655,2655,0
20230623,175000,286217850,2655,2655,2655,2655,0
20230623,174900,286217850,2655,2655,2655,2655,0
20230623,174800,286217850,2655,2655,2655,2655,1714
20230623,174700,286217850,2655,2655,2655,2655,0
20230623,174600,286217850,2655,2655,2655,2655,0
20230623,174500,286217850,2655,2655,2655,2655,0
20230623,174400,286217850,2655,2655,2655,2655,0
20230623,174300,286217850,2655,2655,2655,2655,0
20230623,174200,286217850,2655,2655,2655,2655,0
20230623,174100,286217850,2655,2655,2655,2655,0
20230623,174000,286217850,2655,2655,2655,2655,0
20230623,173900,286217850,2655,2655,2655,2655,0
20230623,173800,286217850,2655,2655,2655,2655,0
20230623,173700,286217850,2655,2655,2655,2655,0
20230623,173600,286217850,2655,2655,2655,2655,0
20230623,173500,286217850,2655,2655,2655,2655,0
20230623,173400,286217850,2655,2655,2655,2655,0
20230623,173300,286217850,2655,2655,2655,2655,0
20230623,173200,286217850,2655,2655,2655,2655,0
20230623,173100,286217850,2655,2655,2655,2655,0
20230623,173000,286217850,2655,2655,2655,2655,0
20230623,172900,286217850,2655,2655,2655,2655,0
20230623,172800,286217850,2655,2655,2655,2655,0
20230623,172700,286217850,2655,2655,2655,2655,0
20230623,172600,286217850,2655,2655,2655,2655,0
20230623,172500,286217850,2655,2655,2655,2655,0
20230623,172400,286217850,2655,2655,2655,2655,0
20230623,172300,286217850,2655,2655,2655,2655,0
20230623,172200,286217850,2655,2655,2655,2655,0
20230623,172100,286217850,2655,2655,2655,2655,0
20230623,172000,286217850,2655,2655,2655,2655,0
20230623,171900,286217850,2655,2655,2655,2655,0
20230623,171800,286217850,2655,2655,2655,2655,1714
20230623,171700,286217850,2655,2655,2655,2655,0
20230623,171600,286217850,2655,2655,2655,2655,0
20230623,171500,286217850,2655,2655,2655,2655,0
20230623,171400,286217850,2655,2655,2655,2655,0
20230623,171300,286217850,2655,2655,2655,2655,0
20230623,171200,286217850,2655,2655,2655,2655,0
20230623,171100,286217850,2655,2655,2655,2655,0
20230623,171000,286217850,2655,2655,2655,2655,0
20230623,170900,286217850,2655,2655,2655,2655,0
20230623,170800,286217850,2655,2655,2655,2655,0
20230623,170700,286217850,2655,2655,2655,2655,0
20230623,170600,286217850,2655,2655,2655,2655,0
20230623,170500,286217850,2655,2655,2655,2655,0
20230623,170400,286217850,2655,2655,2655,2655,0
20230623,170300,286217850,2655,2655,2655,2655,0
20230623,170200,286217850,2655,2655,2655,2655,0
20230623,170100,286217850,2655,2655,2655,2655,0
20230623,170000,286217850,2655,2655,2655,2655,0
20230623,165900,286217850,2655,2655,2655,2655,0
20230623,165800,286217850,2655,2655,2655,2655,0
20230623,165700,286217850,2655,2655,2655,2655,0
20230623,165600,286217850,2655,2655,2655,2655,0
20230623,165500,286217850,2655,2655,2655,2655,0
20230623,165400,286217850,2655,2655,2655,2655,0
20230623,165300,286217850,2655,2655,2655,2655,0
20230623,165200,286217850,2655,2655,2655,2655,0
20230623,165100,286217850,2655,2655,2655,2655,0
20230623,165000,286217850,2655,2655,2655,2655,0
20230623,164900,286217850,2655,2655,2655,2655,0
20230623,164800,286217850,2655,2655,2655,2655,1714
20230623,164700,286217850,2655,2655,2655,2655,0
20230623,164600,286217850,2655,2655,2655,2655,0
20230623,164500,286217850,2655,2655,2655,2655,0
20230623,164400,286217850,2655,2655,2655,2655,0
20230623,164300,286217850,2655,2655,2655,2655,0
20230623,164200,286217850,2655,2655,2655,2655,0
20230623,164100,286217850,2655,2655,2655,2655,0
20230623,164000,286217850,2655,2655,2655,2655,0
20230623,163900,286217850,2655,2655,2655,2655,0
20230623,163800,286217850,2655,2655,2655,2655,0
20230623,163700,286217850,2655,2655,2655,2655,0
20230623,163600,286217850,2655,2655,2655,2655,0
20230623,163500,286217850,2655,2655,2655,2655,0
20230623,163400,286217850,2655,2655,2655,2655,0
20230623,163300,286217850,2655,2655,2655,2655,0
20230623,163200,286217850,2655,2655,2655,2655,0
20230623,163100,286217850,2655,2655,2655,2655,0
20230623,163000,286217850,2655,2655,2655,2655,0
20230623,162900,286217850,2655,2655,2655,2655,0
20230623,162800,286217850,2655,2655,2655,2655,0
20230623,162700,286217850,2655,2655,2655,2655,0
20230623,162600,286217850,2655,2655,2655,2655,0
20230623,162500,286217850,2655,2655,2655,2655,0
20230623,162400,286217850,2655,2655,2655,2655,0
20230623,162300,286217850,2655,2655,2655,2655,0
20230623,162200,286217850,2655,2655,2655,2655,0
20230623,162100,286217850,2655,2655,2655,2655,0
20230623,162000,286217850,2655,2655,2655,2655,0
20230623,161900,286217850,2655,2655,2655,2655,0
20230623,161800,286217850,2655,2655,2655,2655,1714
20230623,161700,286217850,2655,2655,2655,2655,0
20230623,161600,286217850,2655,2655,2655,2655,0
20230623,161500,286217850,2655,2655,2655,2655,0
20230623,161400,286217850,2655,2655,2655,2655,0
20230623,161300,286217850,2655,2655,2655,2655,0
20230623,161200,286217850,2655,2655,2655,2655,0
20230623,161100,286217850,2655,2655,2655,2655,0
20230623,161000,286217850,2655,2655,2655,2655,0
20230623,160900,286217850,2655,2655,2655,2655,0
20230623,160800,286217850,2655,2655,2655,2655,0
20230623,160700,286217850,2655,2655,2655,2655,0
20230623,160600,286217850,2655,2655,2655,2655,0
20230623,160500,286217850,2655,2655,2655,2655,0
20230623,160400,286217850,2655,2655,2655,2655,0
20230623,160300,286217850,2655,2655,2655,2655,0
20230623,160200,286217850,2655,2655,2655,2655,0
20230623,160100,286217850,2655,2655,2655,2655,0
20230623,160000,286217850,2655,2655,2655,2655,0
20230623,155900,286217850,2655,2655,2655,2655,0
20230623,155800,286217850,2655,2655,2655,2655,0
20230623,155700,286217850,2655,2655,2655,2655,0
20230623,155600,286217850,2655,2655,2655,2655,0
20230623,155500,286217850,2655,2655,2655,2655,0
20230623,155400,286217850,2655,2655,2655,2655,0
20230623,155300,286217850,2655,2655,2655,2655,0
20230623,155200,286217850,2655,2655,2655,2655,0
20230623,155100,286217850,2655,2655,2655,2655,0
20230623,155000,286217850,2655,2655,2655,2655,0
20230623,154900,286217850,2655,2655,2655,2655,0
20230623,154800,286217850,2655,2655,2655,2655,1714
20230623,154700,286217850,2655,2655,2655,2655,0
20230623,154600,286217850,2655,2655,2655,2655,0
20230623,154500,286217850,2655,2655,2655,2655,0
20230623,154400,286217850,2655,2655,2655,2655,0
20230623,154300,286217850,2655,2655,2655,2655,0
20230623,154200,286217850,2655,2655,2655,2655,0
20230623,154100,286217850,2655,2655,2655,2655,0
20230623,154000,286217850,2655,2655,2655,2655,0
20230623,153900,286217850,2655,2655,2655,2655,0
20230623,153800,286217850,2655,2655,2655,2655,0
20230623,153700,286217850,2655,2655,2655,2655,0
20230623,153600,286217850,2655,2655,2655,2655,0
20230623,153500,286217850,2655,2655,2655,2655,0
20230623,153400,286217850,2655,2655,2655,2655,0
20230623,153300,286217850,2655,2655,2655,2655,0
20230623,153200,286217850,2655,2655,2655,2655,0
20230623,153100,286217850,2655,2655,2655,2655,0
20230623,153000,286217850,2655,2655,2655,2655,1714
20230623,152900,281667180,2660,2660,2660,2660,0
20230623,152800,281667180,2660,2660,2660,2660,0
20230623,152700,281667180,2660,2660,2660,2660,0
20230623,152600,281667180,2660,2660,2660,2660,0
20230623,152500,281667180,2660,2660,2660,2660,0
20230623,152400,281667180,2660,2660,2660,2660,0
20230623,152300,281667180,2660,2660,2660,2660,0
20230623,152200,281667180,2660,2660,2660,2660,0
20230623,152100,281667180,2660,2660,2660,2660,0
20230623,152000,281667180,2660,2660,2660,2660,0
20230623,151900,281667180,2660,2660,2660,2650,164
20230623,151800,281231485,2650,2655,2660,2650,169
20230623,151700,280782950,2655,2655,2655,2655,0
20230623,151600,280782950,2655,2655,2655,2655,150
20230623,151500,280384700,2660,2660,2660,2660,540
20230623,151400,278948300,2660,2650,2660,2650,81
20230623,151300,278733620,2660,2650,2660,2650,1536
20230623,151200,274663170,2660,2660,2660,2650,163
20230623,151100,274230120,2650,2650,2650,2650,283
20230623,151000,273480170,2660,2650,2660,2650,12
20230623,150900,273448360,2650,2655,2655,2650,1425
20230623,150800,269668995,2660,2660,2660,2660,100
20230623,150700,269402995,2660,2660,2660,2660,500
20230623,150600,268072995,2655,2655,2655,2655,285
20230623,150500,267316320,2660,2660,2660,2660,2
20230623,150400,267311000,2660,2660,2665,2660,422
20230623,150300,266188470,2660,2660,2660,2660,25
20230623,150200,266121970,2660,2660,2660,2660,117
20230623,150100,265810750,2660,2660,2660,2660,0
20230623,150000,265810750,2660,2660,2660,2660,456
20230623,145900,264597790,2660,2660,2660,2660,375
20230623,145800,263600290,2655,2655,2660,2655,77
20230623,145700,263395850,2655,2655,2655,2655,650
20230623,145600,261670100,2655,2655,2655,2655,0
20230623,145500,261670100,2655,2655,2655,2655,0
20230623,145400,261670100,2655,2660,2660,2655,250
20230623,145300,261006100,2650,2660,2660,2650,239
20230623,145200,260370750,2660,2660,2660,2650,102
20230623,145100,260100430,2655,2655,2655,2655,233
20230623,145000,259481815,2650,2655,2655,2650,323
20230623,144900,258624365,2655,2655,2655,2655,131
20230623,144800,258276560,2655,2660,2660,2655,1532
20230623,144700,254208950,2660,2660,2660,2660,567
20230623,144600,252700730,2665,2665,2665,2665,0
20230623,144500,252700730,2665,2665,2665,2665,0
20230623,144400,252700730,2665,2665,2665,2665,0
20230623,144300,252700730,2665,2665,2665,2665,0
20230623,144200,252700730,2665,2665,2665,2665,1
20230623,144100,252698065,2660,2660,2660,2660,150
20230623,144000,252299065,2660,2660,2660,2660,0
20230623,143900,252299065,2660,2660,2660,2660,0
20230623,143800,252299065,2660,2660,2660,2660,100
20230623,143700,252033065,2660,2665,2665,2660,128
20230623,143600,251692445,2665,2665,2665,2665,37
20230623,143500,251593840,2665,2665,2665,2665,1000
20230623,143400,248928840,2655,2655,2655,2655,10
20230623,143300,248902290,2655,2655,2655,2655,100
20230623,143200,248636790,2655,2655,2655,2655,0
20230623,143100,248636790,2655,2655,2655,2655,0
20230623,143000,248636790,2655,2660,2660,2655,3450
20230623,142900,239468335,2660,2660,2660,2660,0
20230623,142800,239468335,2660,2665,2665,2660,83
20230623,142700,239247150,2665,2660,2665,2660,50
20230623,142600,239114145,2660,2660,2660,2660,31
20230623,142500,239031685,2660,2660,2660,2660,0
20230623,142400,239031685,2660,2660,2660,2660,0
20230623,142300,239031685,2660,2660,2660,2660,2
20230623,142200,239026365,2660,2660,2660,2660,0
20230623,142100,239026365,2660,2660,2660,2660,0
20230623,142000,239026365,2660,2660,2660,2660,699
20230623,141900,237167025,2665,2665,2665,2665,0
20230623,141800,237167025,2665,2665,2665,2665,18
20230623,141700,237119055,2665,2665,2665,2665,10
20230623,141600,237092405,2665,2665,2665,2665,6
20230623,141500,237076415,2665,2665,2665,2665,0
20230623,141400,237076415,2665,2665,2665,2665,88
20230623,141300,236841895,2665,2665,2665,2665,0
20230623,141200,236841895,2665,2665,2665,2665,0
20230623,141100,236841895,2665,2665,2665,2665,0
20230623,141000,236841895,2665,2665,2665,2665,44
20230623,140900,236724635,2670,2670,2670,2670,0
20230623,140800,236724635,2670,2670,2670,2670,2
20230623,140700,236719295,2665,2665,2665,2665,0
20230623,140600,236719295,2665,2665,2665,2665,444
20230623,140500,235536035,2665,2665,2665,2665,414
20230623,140400,234432725,2665,2665,2665,2665,0
20230623,140300,234432725,2665,2665,2665,2665,25
20230623,140200,234366100,2665,2665,2665,2665,0
20230623,140100,234366100,2665,2665,2665,2665,0
20230623,140000,234366100,2665,2665,2665,2665,0
20230623,135900,234366100,2665,2665,2665,2665,15
20230623,135800,234326125,2660,2660,2660,2660,1542
20230623,135700,230224405,2655,2655,2655,2655,0
20230623,135600,230224405,2655,2655,2655,2655,0
20230623,135500,230224405,2655,2660,2660,2655,192
20230623,135400,229714145,2660,2660,2660,2660,0
20230623,135300,229714145,2660,2655,2660,2655,121
20230623,135200,229392785,2660,2660,2660,2660,67
20230623,135100,229214565,2655,2655,2655,2655,502
20230623,135000,227881755,2655,2655,2655,2655,2158
20230623,134900,222152265,2660,2655,2660,2655,4
20230623,134800,222141630,2660,2660,2660,2660,50
20230623,134700,222008630,2660,2660,2660,2660,60
20230623,134600,221849030,2665,2665,2665,2665,0
20230623,134500,221849030,2665,2665,2665,2665,141
20230623,134400,221473265,2665,2665,2665,2665,25
20230623,134300,221406640,2665,2665,2665,2665,0
20230623,134200,221406640,2665,2665,2665,2665,17
20230623,134100,221361335,2665,2665,2665,2665,0
20230623,134000,221361335,2665,2665,2665,2665,0
20230623,133900,221361335,2665,2665,2665,2665,0
20230623,133800,221361335,2665,2665,2665,2665,0
20230623,133700,221361335,2665,2665,2665,2665,0
20230623,133600,221361335,2665,2665,2665,2665,35
20230623,133500,221268060,2665,2660,2665,2655,3234
20230623,133400,212674685,2665,2665,2665,2665,0
20230623,133300,212674685,2665,2665,2665,2665,5
20230623,133200,212661360,2660,2660,2660,2660,500
20230623,133100,211331360,2665,2665,2665,2665,0
20230623,133000,211331360,2665,2665,2665,2665,0
20230623,132900,211331360,2665,2665,2665,2665,5
20230623,132800,211318035,2660,2660,2660,2660,0
20230623,132700,211318035,2660,2660,2660,2660,878
20230623,132600,208982555,2665,2665,2665,2665,31
20230623,132500,208899940,2665,2665,2665,2665,0
20230623,132400,208899940,2665,2665,2665,2665,0
20230623,132300,208899940,2665,2665,2665,2665,0
20230623,132200,208899940,2665,2665,2665,2665,0
20230623,132100,208899940,2665,2665,2665,2665,0
20230623,132000,208899940,2665,2665,2665,2665,1
20230623,131900,208897275,2665,2665,2665,2665,1
20230623,131800,208894610,2660,2660,2660,2660,0
20230623,131700,208894610,2660,2660,2660,2660,100
20230623,131600,208628610,2660,2660,2660,2660,0
20230623,131500,208628610,2660,2660,2660,2660,3984
20230623,131400,198031170,2660,2660,2660,2660,171
20230623,131300,197576310,2660,2660,2665,2660,517
20230623,131200,196201085,2665,2665,2665,2665,2
20230623,131100,196195755,2665,2665,2665,2665,0
20230623,131000,196195755,2665,2665,2665,2665,0
20230623,130900,196195755,2665,2665,2665,2665,0
20230623,130800,196195755,2665,2665,2665,2665,0
20230623,130700,196195755,2665,2665,2665,2665,0
20230623,130600,196195755,2665,2670,2670,2665,755
20230623,130500,194183670,2665,2665,2665,2665,0
20230623,130400,194183670,2665,2665,2665,2665,10
20230623,130300,194157020,2665,2665,2665,2665,0
20230623,130200,194157020,2665,2665,2665,2665,0
20230623,130100,194157020,2665,2665,2665,2665,0
20230623,130000,194157020,2665,2665,2665,2665,798
20230623,125900,192030350,2665,2665,2665,2665,20
20230623,125800,191977050,2670,2670,2670,2670,100
20230623,125700,191710050,2670,2670,2670,2670,0
20230623,125600,191710050,2670,2670,2670,2670,0
20230623,125500,191710050,2670,2670,2670,2670,0
20230623,125400,191710050,2670,2670,2670,2670,0
20230623,125300,191710050,2670,2670,2670,2670,20
20230623,125200,191656650,2670,2670,2670,2670,40
20230623,125100,191549850,2670,2670,2670,2670,0
20230623,125000,191549850,2670,2670,2670,2670,131
20230623,124900,191200080,2670,2670,2670,2670,0
20230623,124800,191200080,2670,2670,2670,2670,0
20230623,124700,191200080,2670,2670,2670,2670,1
20230623,124600,191197410,2670,2670,2670,2670,0
20230623,124500,191197410,2670,2670,2670,2670,0
20230623,124400,191197410,2670,2670,2670,2670,1
20230623,124300,191194740,2670,2670,2670,2670,1691
20230623,124200,186679770,2675,2675,2675,2675,0
20230623,124100,186679770,2675,2670,2675,2670,700
20230623,124000,184810520,2670,2670,2670,2670,0
20230623,123900,184810520,2670,2670,2670,2670,200
20230623,123800,184276520,2670,2670,2670,2670,131
20230623,123700,183926750,2675,2675,2675,2675,500
20230623,123600,182589250,2680,2680,2680,2680,0
20230623,123500,182589250,2680,2680,2680,2680,0
20230623,123400,182589250,2680,2680,2680,2680,0
20230623,123300,182589250,2680,2680,2680,2680,0
20230623,123200,182589250,2680,2680,2680,2680,100
20230623,123100,182321250,2680,2680,2680,2680,0
20230623,123000,182321250,2680,2680,2680,2680,300
20230623,122900,181517250,2680,2680,2680,2680,1
20230623,122800,181514570,2675,2675,2675,2675,137
20230623,122700,181148095,2680,2680,2680,2680,0
20230623,122600,181148095,2680,2680,2680,2680,0
20230623,122500,181148095,2680,2680,2680,2680,37
20230623,122400,181048935,2680,2680,2680,2680,100
20230623,122300,180780935,2680,2680,2680,2680,37
20230623,122200,180681775,2680,2675,2680,2675,112
20230623,122100,180382170,2675,2680,2680,2675,3
20230623,122000,180374140,2675,2675,2675,2675,4
20230623,121900,180363440,2675,2675,2675,2675,1
20230623,121800,180360765,2680,2680,2680,2680,10
20230623,121700,180333965,2680,2680,2680,2680,100
20230623,121600,180065965,2680,2680,2680,2680,0
20230623,121500,180065965,2680,2680,2680,2680,10
20230623,121400,180039165,2680,2680,2680,2680,0
20230623,121300,180039165,2680,2680,2680,2680,50
20230623,121200,179905165,2680,2680,2680,2680,50
20230623,121100,179771165,2680,2680,2680,2680,0
20230623,121000,179771165,2680,2680,2680,2680,4
20230623,120900,179760445,2680,2680,2680,2680,40
20230623,120800,179653245,2680,2680,2680,2680,0
20230623,120700,179653245,2680,2680,2680,2680,0
20230623,120600,179653245,2680,2680,2680,2680,0
20230623,120500,179653245,2680,2680,2680,2680,0
20230623,120400,179653245,2680,2680,2680,2680,1
20230623,120300,179650565,2680,2680,2680,2680,5
20230623,120200,179637165,2675,2675,2675,2675,29
20230623,120100,179559590,2670,2670,2670,2670,0
20230623,120000,179559590,2670,2670,2670,2670,0
20230623,115900,179559590,2670,2670,2670,2670,0
20230623,115800,179559590,2670,2670,2670,2670,0
20230623,115700,179559590,2670,2670,2670,2670,0
20230623,115600,179559590,2670,2670,2670,2670,0
20230623,115500,179559590,2670,2670,2670,2670,0
20230623,115400,179559590,2670,2670,2670,2670,0
20230623,115300,179559590,2670,2670,2670,2670,0
20230623,115200,179559590,2670,2670,2670,2670,0
20230623,115100,179559590,2670,2670,2670,2670,0
20230623,115000,179559590,2670,2670,2670,2670,72
20230623,114900,179367350,2670,2670,2670,2670,0
20230623,114800,179367350,2670,2670,2670,2670,0
20230623,114700,179367350,2670,2670,2670,2670,107
20230623,114600,179081660,2670,2670,2670,2670,0
20230623,114500,179081660,2670,2670,2670,2670,0
20230623,114400,179081660,2670,2670,2670,2670,0
20230623,114300,179081660,2670,2670,2670,2670,0
20230623,114200,179081660,2670,2670,2670,2670,0
20230623,114100,179081660,2670,2670,2670,2670,0
20230623,114000,179081660,2670,2670,2670,2670,27
20230623,113900,179009570,2665,2665,2665,2665,1628
20230623,113800,174670950,2665,2665,2665,2665,0
20230623,113700,174670950,2665,2665,2665,2665,0
20230623,113600,174670950,2665,2665,2665,2665,0
20230623,113500,174670950,2665,2665,2665,2665,0
20230623,113400,174670950,2665,2665,2665,2665,230
20230623,113300,174058000,2670,2670,2670,2670,60
20230623,113200,173897800,2665,2665,2665,2665,0
20230623,113100,173897800,2665,2665,2665,2665,3
20230623,113000,173889805,2670,2670,2670,2670,0
20230623,112900,173889805,2670,2670,2670,2670,0
20230623,112800,173889805,2670,2670,2670,2670,370
20230623,112700,172901905,2670,2670,2670,2670,0
20230623,112600,172901905,2670,2670,2670,2670,200
20230623,112500,172367905,2670,2670,2670,2670,109
20230623,112400,172076875,2670,2670,2670,2670,55
20230623,112300,171930025,2670,2670,2670,2670,27
20230623,112200,171857935,2670,2670,2670,2670,0
20230623,112100,171857935,2670,2665,2670,2665,2
20230623,112000,171852600,2670,2670,2670,2670,0
20230623,111900,171852600,2670,2670,2670,2670,45
20230623,111800,171732450,2670,2670,2670,2670,1
20230623,111700,171729780,2670,2670,2670,2670,28
20230623,111600,171655020,2670,2670,2670,2670,50
20230623,111500,171521520,2670,2670,2670,2670,100
20230623,111400,171254520,2665,2665,2665,2665,0
20230623,111300,171254520,2665,2665,2665,2665,0
20230623,111200,171254520,2665,2665,2665,2665,40
20230623,111100,171147920,2665,2665,2665,2665,0
20230623,111000,171147920,2665,2665,2665,2665,10
20230623,110900,171121270,2665,2665,2665,2665,100
20230623,110800,170854770,2665,2665,2665,2665,0
20230623,110700,170854770,2665,2665,2665,2665,100
20230623,110600,170588270,2665,2665,2665,2665,299
20230623,110500,169791435,2665,2665,2665,2665,41
20230623,110400,169682170,2665,2665,2665,2665,0
20230623,110300,169682170,2665,2665,2665,2665,118
20230623,110200,169367700,2665,2665,2665,2665,110
20230623,110100,169074550,2665,2665,2665,2660,327
20230623,110000,168203630,2665,2665,2665,2665,0
20230623,105900,168203630,2665,2670,2670,2665,4867
20230623,105800,155233065,2670,2665,2670,2665,1501
20230623,105700,151232895,2670,2670,2670,2670,512
20230623,105600,149865855,2670,2670,2670,2670,0
20230623,105500,149865855,2670,2670,2670,2670,385
20230623,105400,148837905,2670,2670,2670,2670,299
20230623,105300,148039575,2680,2680,2680,2680,0
20230623,105200,148039575,2680,2680,2680,2680,0
20230623,105100,148039575,2680,2680,2680,2680,0
20230623,105000,148039575,2680,2680,2680,2680,0
20230623,104900,148039575,2680,2680,2680,2680,0
20230623,104800,148039575,2680,2680,2680,2680,2
20230623,104700,148034215,2680,2665,2680,2665,103
20230623,104600,147759675,2680,2680,2680,2680,1
20230623,104500,147756995,2665,2665,2665,2665,60
20230623,104400,147597095,2665,2670,2670,2665,1250
20230623,104300,144262095,2670,2670,2670,2670,2
20230623,104200,144256755,2670,2670,2670,2670,6
20230623,104100,144240735,2670,2670,2670,2670,9600
20230623,104000,118608735,2670,2670,2670,2670,400
20230623,103900,117540735,2680,2680,2680,2680,5
20230623,103800,117527335,2680,2680,2680,2680,0
20230623,103700,117527335,2680,2670,2680,2670,260
20230623,103600,116832635,2675,2675,2675,2675,5
20230623,103500,116819260,2670,2670,2670,2670,0
20230623,103400,116819260,2670,2670,2670,2670,107
20230623,103300,116533570,2665,2670,2680,2665,521
20230623,103200,115142955,2670,2670,2670,2670,10
20230623,103100,115116255,2670,2680,2680,2670,2795
20230623,103000,107652095,2680,2680,2680,2680,0
20230623,102900,107652095,2680,2680,2680,2680,0
20230623,102800,107652095,2680,2680,2680,2680,1
20230623,102700,107649415,2670,2680,2680,2670,2
20230623,102600,107644065,2670,2670,2670,2670,50
20230623,102500,107510565,2670,2670,2670,2670,0
20230623,102400,107510565,2670,2670,2670,2670,55
20230623,102300,107363715,2670,2680,2680,2670,498
20230623,102200,106034045,2670,2670,2670,2670,10
20230623,102100,106007345,2675,2675,2675,2675,0
20230623,102000,106007345,2675,2675,2675,2675,3
20230623,101900,105999320,2675,2675,2675,2675,580
20230623,101800,104447820,2675,2675,2675,2675,0
20230623,101700,104447820,2675,2675,2675,2675,1000
20230623,101600,101772820,2675,2675,2675,2675,0
20230623,101500,101772820,2675,2675,2675,2675,55
20230623,101400,101625695,2675,2675,2675,2675,350
20230623,101300,100689445,2675,2675,2675,2675,0
20230623,101200,100689445,2675,2675,2675,2675,47
20230623,101100,100563720,2675,2675,2675,2675,0
20230623,101000,100563720,2675,2675,2675,2675,0
20230623,100900,100563720,2675,2675,2675,2675,100
20230623,100800,100296220,2675,2675,2675,2675,607
20230623,100700,98672495,2675,2670,2675,2670,1598
20230623,100600,94405830,2675,2670,2675,2670,208
20230623,100500,93849435,2670,2670,2670,2670,0
20230623,100400,93849435,2670,2670,2670,2670,0
20230623,100300,93849435,2670,2670,2670,2670,0
20230623,100200,93849435,2670,2675,2675,2670,645
20230623,100100,92124225,2675,2675,2680,2675,1002
20230623,100000,89443870,2675,2675,2675,2675,0
20230623,095900,89443870,2675,2675,2675,2675,900
20230623,095800,87036370,2675,2675,2680,2675,1539
20230623,095700,82919495,2680,2680,2680,2680,0
20230623,095600,82919495,2680,2680,2680,2680,20
20230623,095500,82865895,2680,2680,2680,2680,107
20230623,095400,82579135,2680,2680,2680,2675,504
20230623,095300,81230915,2680,2680,2680,2680,0
20230623,095200,81230915,2680,2680,2680,2680,780
20230623,095100,79140515,2680,2680,2680,2680,10
20230623,095000,79113715,2670,2670,2670,2670,0
20230623,094900,79113715,2670,2670,2670,2670,11
20230623,094800,79084345,2670,2670,2670,2670,0
20230623,094700,79084345,2670,2680,2680,2670,1885
20230623,094600,74045050,2680,2685,2685,2680,115
20230623,094500,73736350,2685,2685,2685,2685,252
20230623,094400,73059730,2685,2685,2685,2675,702
20230623,094300,71181860,2675,2680,2680,2675,64
20230623,094200,71010345,2680,2680,2680,2680,337
20230623,094100,70107185,2680,2680,2680,2680,109
20230623,094000,69815065,2680,2685,2685,2680,75
20230623,093900,69614010,2685,2690,2690,2680,238
20230623,093800,68975800,2695,2690,2695,2665,6419
20230623,093700,51760540,2695,2705,2705,2695,17
20230623,093600,51714615,2705,2695,2705,2695,156
20230623,093500,51294155,2695,2695,2695,2695,0
20230623,093400,51294155,2695,2705,2705,2695,46
20230623,093300,51170110,2705,2695,2705,2695,3403
20230623,093200,41998965,2700,2705,2705,2700,130
20230623,093100,41647940,2700,2700,2700,2700,15
20230623,093000,41607440,2695,2695,2695,2695,177
20230623,092900,41130425,2695,2695,2695,2695,500
20230623,092800,39782925,2700,2700,2700,2700,231
20230623,092700,39159225,2700,2700,2700,2700,61
20230623,092600,38994525,2700,2700,2700,2700,1667
20230623,092500,34493625,2700,2700,2700,2700,1946
20230623,092400,29239425,2700,2700,2700,2700,0
20230623,092300,29239425,2700,2700,2700,2700,100
20230623,092200,28969425,2700,2700,2700,2700,0
20230623,092100,28969425,2700,2710,2710,2700,512
20230623,092000,27586025,2705,2710,2710,2705,945
20230623,091900,25029750,2710,2710,2710,2710,32
20230623,091800,24943030,2705,2710,2710,2705,1061
20230623,091700,22072970,2710,2710,2710,2710,3859
20230623,091600,11615080,2710,2710,2710,2710,10
20230623,091500,11587980,2710,2705,2710,2705,570
20230623,091400,10045130,2710,2710,2710,2710,637
20230623,091300,8318860,2710,2710,2710,2710,183
20230623,091200,7822930,2710,2710,2710,2710,5
20230623,091100,7809380,2705,2710,2710,2705,58
20230623,091000,7652480,2710,2720,2720,2710,552
20230623,090900,6156360,2705,2705,2705,2705,0
20230623,090800,6156360,2705,2705,2705,2705,0
20230623,090700,6156360,2705,2705,2705,2705,96
20230623,090600,5896680,2705,2705,2705,2705,534
20230623,090500,4452210,2700,2700,2700,2700,0
20230623,090400,4452210,2700,2700,2700,2700,0
20230623,090300,4452210,2700,2710,2710,2700,1315
20230623,090200,895575,2720,2720,2720,2720,64
20230623,090100,721495,2720,2720,2720,2720,12
20230623,090000,688855,2730,2745,2745,2730,252