KissMeData/014470/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193400,370819635,2890,2890,2890,2890,3596
20230607,193300,370819635,2890,2890,2890,2890,0
20230607,193200,370819635,2890,2890,2890,2890,0
20230607,193100,370819635,2890,2890,2890,2890,0
20230607,193000,370819635,2890,2890,2890,2890,0
20230607,192900,370819635,2890,2890,2890,2890,0
20230607,192800,370819635,2890,2890,2890,2890,0
20230607,192700,370819635,2890,2890,2890,2890,0
20230607,192600,370819635,2890,2890,2890,2890,0
20230607,192500,370819635,2890,2890,2890,2890,0
20230607,192400,370819635,2890,2890,2890,2890,0
20230607,192300,370819635,2890,2890,2890,2890,0
20230607,192200,370819635,2890,2890,2890,2890,0
20230607,192100,370819635,2890,2890,2890,2890,0
20230607,192000,370819635,2890,2890,2890,2890,0
20230607,191900,370819635,2890,2890,2890,2890,0
20230607,191800,370819635,2890,2890,2890,2890,0
20230607,191700,370819635,2890,2890,2890,2890,0
20230607,191600,370819635,2890,2890,2890,2890,0
20230607,191500,370819635,2890,2890,2890,2890,0
20230607,191400,370819635,2890,2890,2890,2890,0
20230607,191300,370819635,2890,2890,2890,2890,0
20230607,191200,370819635,2890,2890,2890,2890,0
20230607,191100,370819635,2890,2890,2890,2890,0
20230607,191000,370819635,2890,2890,2890,2890,0
20230607,190900,370819635,2890,2890,2890,2890,0
20230607,190800,370819635,2890,2890,2890,2890,0
20230607,190700,370819635,2890,2890,2890,2890,0
20230607,190600,370819635,2890,2890,2890,2890,0
20230607,190500,370819635,2890,2890,2890,2890,0
20230607,190400,370819635,2890,2890,2890,2890,3596
20230607,190300,370819635,2890,2890,2890,2890,0
20230607,190200,370819635,2890,2890,2890,2890,0
20230607,190100,370819635,2890,2890,2890,2890,0
20230607,190000,370819635,2890,2890,2890,2890,0
20230607,185900,370819635,2890,2890,2890,2890,0
20230607,185800,370819635,2890,2890,2890,2890,0
20230607,185700,370819635,2890,2890,2890,2890,0
20230607,185600,370819635,2890,2890,2890,2890,0
20230607,185500,370819635,2890,2890,2890,2890,0
20230607,185400,370819635,2890,2890,2890,2890,0
20230607,185300,370819635,2890,2890,2890,2890,0
20230607,185200,370819635,2890,2890,2890,2890,0
20230607,185100,370819635,2890,2890,2890,2890,0
20230607,185000,370819635,2890,2890,2890,2890,0
20230607,184900,370819635,2890,2890,2890,2890,0
20230607,184800,370819635,2890,2890,2890,2890,0
20230607,184700,370819635,2890,2890,2890,2890,0
20230607,184600,370819635,2890,2890,2890,2890,0
20230607,184500,370819635,2890,2890,2890,2890,0
20230607,184400,370819635,2890,2890,2890,2890,0
20230607,184300,370819635,2890,2890,2890,2890,0
20230607,184200,370819635,2890,2890,2890,2890,0
20230607,184100,370819635,2890,2890,2890,2890,0
20230607,184000,370819635,2890,2890,2890,2890,0
20230607,183900,370819635,2890,2890,2890,2890,0
20230607,183800,370819635,2890,2890,2890,2890,0
20230607,183700,370819635,2890,2890,2890,2890,0
20230607,183600,370819635,2890,2890,2890,2890,0
20230607,183500,370819635,2890,2890,2890,2890,0
20230607,183400,370819635,2890,2890,2890,2890,3596
20230607,183300,370819635,2890,2890,2890,2890,0
20230607,183200,370819635,2890,2890,2890,2890,0
20230607,183100,370819635,2890,2890,2890,2890,0
20230607,183000,370819635,2890,2890,2890,2890,0
20230607,182900,370819635,2890,2890,2890,2890,0
20230607,182800,370819635,2890,2890,2890,2890,0
20230607,182700,370819635,2890,2890,2890,2890,0
20230607,182600,370819635,2890,2890,2890,2890,0
20230607,182500,370819635,2890,2890,2890,2890,0
20230607,182400,370819635,2890,2890,2890,2890,0
20230607,182300,370819635,2890,2890,2890,2890,0
20230607,182200,370819635,2890,2890,2890,2890,0
20230607,182100,370819635,2890,2890,2890,2890,0
20230607,182000,370819635,2890,2890,2890,2890,0
20230607,181900,370819635,2890,2890,2890,2890,0
20230607,181800,370819635,2890,2890,2890,2890,0
20230607,181700,370819635,2890,2890,2890,2890,0
20230607,181600,370819635,2890,2890,2890,2890,0
20230607,181500,370819635,2890,2890,2890,2890,0
20230607,181400,370819635,2890,2890,2890,2890,0
20230607,181300,370819635,2890,2890,2890,2890,0
20230607,181200,370819635,2890,2890,2890,2890,0
20230607,181100,370819635,2890,2890,2890,2890,0
20230607,181000,370819635,2890,2890,2890,2890,0
20230607,180900,370819635,2890,2890,2890,2890,0
20230607,180800,370819635,2890,2890,2890,2890,0
20230607,180700,370819635,2890,2890,2890,2890,0
20230607,180600,370819635,2890,2890,2890,2890,0
20230607,180500,370819635,2890,2890,2890,2890,0
20230607,180400,370819635,2890,2890,2890,2890,3596
20230607,180300,370819635,2890,2890,2890,2890,0
20230607,180200,370819635,2890,2890,2890,2890,0
20230607,180100,370819635,2890,2890,2890,2890,0
20230607,180000,370819635,2890,2890,2890,2890,0
20230607,175900,370819635,2890,2890,2890,2890,0
20230607,175800,370819635,2890,2890,2890,2890,0
20230607,175700,370819635,2890,2890,2890,2890,0
20230607,175600,370819635,2890,2890,2890,2890,0
20230607,175500,370819635,2890,2890,2890,2890,0
20230607,175400,370819635,2890,2890,2890,2890,0
20230607,175300,370819635,2890,2890,2890,2890,0
20230607,175200,370819635,2890,2890,2890,2890,0
20230607,175100,370819635,2890,2890,2890,2890,0
20230607,175000,370819635,2890,2890,2890,2890,0
20230607,174900,370819635,2890,2890,2890,2890,0
20230607,174800,370819635,2890,2890,2890,2890,0
20230607,174700,370819635,2890,2890,2890,2890,0
20230607,174600,370819635,2890,2890,2890,2890,0
20230607,174500,370819635,2890,2890,2890,2890,0
20230607,174400,370819635,2890,2890,2890,2890,0
20230607,174300,370819635,2890,2890,2890,2890,0
20230607,174200,370819635,2890,2890,2890,2890,0
20230607,174100,370819635,2890,2890,2890,2890,0
20230607,174000,370819635,2890,2890,2890,2890,0
20230607,173900,370819635,2890,2890,2890,2890,0
20230607,173800,370819635,2890,2890,2890,2890,0
20230607,173700,370819635,2890,2890,2890,2890,0
20230607,173600,370819635,2890,2890,2890,2890,0
20230607,173500,370819635,2890,2890,2890,2890,0
20230607,173400,370819635,2890,2890,2890,2890,3596
20230607,173300,370819635,2890,2890,2890,2890,0
20230607,173200,370819635,2890,2890,2890,2890,0
20230607,173100,370819635,2890,2890,2890,2890,0
20230607,173000,370819635,2890,2890,2890,2890,0
20230607,172900,370819635,2890,2890,2890,2890,0
20230607,172800,370819635,2890,2890,2890,2890,0
20230607,172700,370819635,2890,2890,2890,2890,0
20230607,172600,370819635,2890,2890,2890,2890,0
20230607,172500,370819635,2890,2890,2890,2890,0
20230607,172400,370819635,2890,2890,2890,2890,0
20230607,172300,370819635,2890,2890,2890,2890,0
20230607,172200,370819635,2890,2890,2890,2890,0
20230607,172100,370819635,2890,2890,2890,2890,0
20230607,172000,370819635,2890,2890,2890,2890,0
20230607,171900,370819635,2890,2890,2890,2890,0
20230607,171800,370819635,2890,2890,2890,2890,0
20230607,171700,370819635,2890,2890,2890,2890,0
20230607,171600,370819635,2890,2890,2890,2890,0
20230607,171500,370819635,2890,2890,2890,2890,0
20230607,171400,370819635,2890,2890,2890,2890,0
20230607,171300,370819635,2890,2890,2890,2890,0
20230607,171200,370819635,2890,2890,2890,2890,0
20230607,171100,370819635,2890,2890,2890,2890,0
20230607,171000,370819635,2890,2890,2890,2890,0
20230607,170900,370819635,2890,2890,2890,2890,0
20230607,170800,370819635,2890,2890,2890,2890,0
20230607,170700,370819635,2890,2890,2890,2890,0
20230607,170600,370819635,2890,2890,2890,2890,0
20230607,170500,370819635,2890,2890,2890,2890,0
20230607,170400,370819635,2890,2890,2890,2890,3596
20230607,170300,370819635,2890,2890,2890,2890,0
20230607,170200,370819635,2890,2890,2890,2890,0
20230607,170100,370819635,2890,2890,2890,2890,0
20230607,170000,370819635,2890,2890,2890,2890,0
20230607,165900,370819635,2890,2890,2890,2890,0
20230607,165800,370819635,2890,2890,2890,2890,0
20230607,165700,370819635,2890,2890,2890,2890,0
20230607,165600,370819635,2890,2890,2890,2890,0
20230607,165500,370819635,2890,2890,2890,2890,0
20230607,165400,370819635,2890,2890,2890,2890,0
20230607,165300,370819635,2890,2890,2890,2890,0
20230607,165200,370819635,2890,2890,2890,2890,0
20230607,165100,370819635,2890,2890,2890,2890,0
20230607,165000,370819635,2890,2890,2890,2890,0
20230607,164900,370819635,2890,2890,2890,2890,0
20230607,164800,370819635,2890,2890,2890,2890,0
20230607,164700,370819635,2890,2890,2890,2890,0
20230607,164600,370819635,2890,2890,2890,2890,0
20230607,164500,370819635,2890,2890,2890,2890,0
20230607,164400,370819635,2890,2890,2890,2890,0
20230607,164300,370819635,2890,2890,2890,2890,0
20230607,164200,370819635,2890,2890,2890,2890,0
20230607,164100,370819635,2890,2890,2890,2890,0
20230607,164000,370819635,2890,2890,2890,2890,0
20230607,163900,370819635,2890,2890,2890,2890,0
20230607,163800,370819635,2890,2890,2890,2890,0
20230607,163700,370819635,2890,2890,2890,2890,0
20230607,163600,370819635,2890,2890,2890,2890,0
20230607,163500,370819635,2890,2890,2890,2890,0
20230607,163400,370819635,2890,2890,2890,2890,3596
20230607,163300,370819635,2890,2890,2890,2890,0
20230607,163200,370819635,2890,2890,2890,2890,0
20230607,163100,370819635,2890,2890,2890,2890,0
20230607,163000,370819635,2890,2890,2890,2890,0
20230607,162900,370819635,2890,2890,2890,2890,0
20230607,162800,370819635,2890,2890,2890,2890,0
20230607,162700,370819635,2890,2890,2890,2890,0
20230607,162600,370819635,2890,2890,2890,2890,0
20230607,162500,370819635,2890,2890,2890,2890,0
20230607,162400,370819635,2890,2890,2890,2890,0
20230607,162300,370819635,2890,2890,2890,2890,0
20230607,162200,370819635,2890,2890,2890,2890,0
20230607,162100,370819635,2890,2890,2890,2890,0
20230607,162000,370819635,2890,2890,2890,2890,0
20230607,161900,370819635,2890,2890,2890,2890,0
20230607,161800,370819635,2890,2890,2890,2890,0
20230607,161700,370819635,2890,2890,2890,2890,0
20230607,161600,370819635,2890,2890,2890,2890,0
20230607,161500,370819635,2890,2890,2890,2890,0
20230607,161400,370819635,2890,2890,2890,2890,0
20230607,161300,370819635,2890,2890,2890,2890,0
20230607,161200,370819635,2890,2890,2890,2890,0
20230607,161100,370819635,2890,2890,2890,2890,0
20230607,161000,370819635,2890,2890,2890,2890,0
20230607,160900,370819635,2890,2890,2890,2890,0
20230607,160800,370819635,2890,2890,2890,2890,0
20230607,160700,370819635,2890,2890,2890,2890,0
20230607,160600,370819635,2890,2890,2890,2890,0
20230607,160500,370819635,2890,2890,2890,2890,0
20230607,160400,370819635,2890,2890,2890,2890,3596
20230607,160300,370819635,2890,2890,2890,2890,0
20230607,160200,370819635,2890,2890,2890,2890,0
20230607,160100,370819635,2890,2890,2890,2890,0
20230607,160000,370819635,2890,2890,2890,2890,0
20230607,155900,370819635,2890,2890,2890,2890,0
20230607,155800,370819635,2890,2890,2890,2890,0
20230607,155700,370819635,2890,2890,2890,2890,0
20230607,155600,370819635,2890,2890,2890,2890,0
20230607,155500,370819635,2890,2890,2890,2890,0
20230607,155400,370819635,2890,2890,2890,2890,0
20230607,155300,370819635,2890,2890,2890,2890,0
20230607,155200,370819635,2890,2890,2890,2890,0
20230607,155100,370819635,2890,2890,2890,2890,0
20230607,155000,370819635,2890,2890,2890,2890,0
20230607,154900,370819635,2890,2890,2890,2890,0
20230607,154800,370819635,2890,2890,2890,2890,0
20230607,154700,370819635,2890,2890,2890,2890,0
20230607,154600,370819635,2890,2890,2890,2890,0
20230607,154500,370819635,2890,2890,2890,2890,0
20230607,154400,370819635,2890,2890,2890,2890,0
20230607,154300,370819635,2890,2890,2890,2890,0
20230607,154200,370819635,2890,2890,2890,2890,0
20230607,154100,370819635,2890,2890,2890,2890,0
20230607,154000,370819635,2890,2890,2890,2890,0
20230607,153900,370819635,2890,2890,2890,2890,0
20230607,153800,370819635,2890,2890,2890,2890,0
20230607,153700,370819635,2890,2890,2890,2890,0
20230607,153600,370819635,2890,2890,2890,2890,0
20230607,153500,370819635,2890,2890,2890,2890,0
20230607,153400,370819635,2890,2890,2890,2890,3596
20230607,153300,370819635,2890,2890,2890,2890,0
20230607,153200,370819635,2890,2890,2890,2890,0
20230607,153100,370819635,2890,2890,2890,2890,0
20230607,153000,370819635,2890,2890,2890,2890,3596
20230607,152900,360427195,2890,2890,2890,2890,0
20230607,152800,360427195,2890,2890,2890,2890,0
20230607,152700,360427195,2890,2890,2890,2890,0
20230607,152600,360427195,2890,2890,2890,2890,0
20230607,152500,360427195,2890,2890,2890,2890,0
20230607,152400,360427195,2890,2890,2890,2890,0
20230607,152300,360427195,2890,2890,2890,2890,0
20230607,152200,360427195,2890,2890,2890,2890,0
20230607,152100,360427195,2890,2890,2890,2890,0
20230607,152000,360427195,2890,2890,2890,2890,0
20230607,151900,360427195,2890,2905,2905,2890,2510
20230607,151800,353148195,2905,2905,2905,2905,7
20230607,151700,353127860,2905,2890,2905,2890,10002
20230607,151600,324122065,2895,2895,2895,2895,2751
20230607,151500,316157920,2890,2890,2890,2890,1304
20230607,151400,312389360,2890,2890,2890,2890,292
20230607,151300,311545480,2890,2885,2890,2885,2460
20230607,151200,304436200,2885,2885,2885,2885,90
20230607,151100,304176550,2880,2880,2880,2880,0
20230607,151000,304176550,2880,2880,2880,2880,572
20230607,150900,302529190,2880,2880,2880,2880,5
20230607,150800,302514790,2885,2885,2890,2885,150
20230607,150700,302081680,2890,2890,2890,2890,0
20230607,150600,302081680,2890,2890,2890,2890,50
20230607,150500,301937180,2890,2885,2890,2885,2120
20230607,150400,295810975,2885,2880,2885,2880,3521
20230607,150300,285664175,2880,2875,2880,2875,1647
20230607,150200,280929040,2875,2875,2875,2875,0
20230607,150100,280929040,2875,2875,2875,2875,8
20230607,150000,280906040,2875,2875,2875,2875,50
20230607,145900,280762290,2875,2875,2875,2875,0
20230607,145800,280762290,2875,2870,2875,2870,22
20230607,145700,280699140,2875,2875,2875,2875,0
20230607,145600,280699140,2875,2875,2875,2875,0
20230607,145500,280699140,2875,2875,2875,2875,1451
20230607,145400,276527515,2880,2880,2880,2880,0
20230607,145300,276527515,2880,2880,2880,2880,0
20230607,145200,276527515,2880,2880,2880,2880,0
20230607,145100,276527515,2880,2870,2880,2870,9
20230607,145000,276501665,2870,2870,2870,2870,555
20230607,144900,274908815,2870,2870,2870,2870,0
20230607,144800,274908815,2870,2870,2870,2870,444
20230607,144700,273634535,2875,2870,2875,2870,270
20230607,144600,272858415,2875,2875,2875,2875,1
20230607,144500,272855540,2870,2870,2870,2870,0
20230607,144400,272855540,2870,2870,2870,2870,205
20230607,144300,272267190,2870,2870,2870,2870,0
20230607,144200,272267190,2870,2870,2870,2870,0
20230607,144100,272267190,2870,2870,2870,2870,0
20230607,144000,272267190,2870,2870,2870,2870,0
20230607,143900,272267190,2870,2875,2875,2870,161
20230607,143800,271805115,2875,2875,2875,2875,19
20230607,143700,271750490,2875,2875,2875,2875,25
20230607,143600,271678615,2875,2875,2875,2875,0
20230607,143500,271678615,2875,2875,2875,2875,2090
20230607,143400,265669865,2870,2870,2870,2870,0
20230607,143300,265669865,2870,2870,2870,2870,0
20230607,143200,265669865,2870,2870,2870,2870,1532
20230607,143100,261273025,2870,2870,2870,2870,0
20230607,143000,261273025,2870,2870,2870,2870,0
20230607,142900,261273025,2870,2870,2870,2870,0
20230607,142800,261273025,2870,2870,2870,2870,25
20230607,142700,261201275,2875,2875,2875,2875,784
20230607,142600,258947275,2875,2875,2875,2875,0
20230607,142500,258947275,2875,2875,2875,2875,0
20230607,142400,258947275,2875,2875,2875,2875,0
20230607,142300,258947275,2875,2875,2875,2875,0
20230607,142200,258947275,2875,2875,2875,2875,0
20230607,142100,258947275,2875,2875,2875,2875,250
20230607,142000,258228525,2870,2870,2870,2870,0
20230607,141900,258228525,2870,2870,2870,2870,0
20230607,141800,258228525,2870,2875,2875,2870,1003
20230607,141700,255349415,2870,2870,2870,2870,0
20230607,141600,255349415,2870,2870,2870,2870,4247
20230607,141500,243160525,2870,2870,2870,2870,0
20230607,141400,243160525,2870,2870,2870,2870,0
20230607,141300,243160525,2870,2870,2870,2870,5
20230607,141200,243146175,2875,2875,2875,2875,0
20230607,141100,243146175,2875,2875,2875,2875,0
20230607,141000,243146175,2875,2875,2875,2875,0
20230607,140900,243146175,2875,2875,2875,2875,1519
20230607,140800,238779050,2870,2875,2875,2870,747
20230607,140700,236633640,2875,2875,2875,2875,696
20230607,140600,234632640,2870,2870,2870,2870,0
20230607,140500,234632640,2870,2870,2870,2870,0
20230607,140400,234632640,2870,2870,2870,2870,0
20230607,140300,234632640,2870,2870,2870,2870,0
20230607,140200,234632640,2870,2870,2870,2870,3
20230607,140100,234624030,2870,2870,2870,2870,2
20230607,140000,234618290,2870,2870,2870,2870,47
20230607,135900,234483400,2875,2875,2875,2875,0
20230607,135800,234483400,2875,2875,2875,2875,647
20230607,135700,232623275,2875,2875,2875,2875,800
20230607,135600,230323275,2875,2875,2875,2875,0
20230607,135500,230323275,2875,2875,2875,2875,3
20230607,135400,230314650,2875,2875,2875,2875,0
20230607,135300,230314650,2875,2875,2875,2875,200
20230607,135200,229739650,2880,2880,2880,2880,11
20230607,135100,229707970,2880,2880,2880,2880,0
20230607,135000,229707970,2880,2880,2880,2880,1
20230607,134900,229705090,2875,2875,2875,2875,300
20230607,134800,228842590,2880,2880,2880,2880,30
20230607,134700,228756190,2875,2875,2875,2875,0
20230607,134600,228756190,2875,2875,2875,2875,0
20230607,134500,228756190,2875,2875,2875,2875,0
20230607,134400,228756190,2875,2875,2875,2875,0
20230607,134300,228756190,2875,2880,2880,2875,16
20230607,134200,228710185,2880,2880,2880,2880,10
20230607,134100,228681385,2880,2880,2880,2880,20
20230607,134000,228623785,2885,2885,2885,2885,0
20230607,133900,228623785,2885,2885,2885,2885,2
20230607,133800,228618015,2880,2880,2880,2880,0
20230607,133700,228618015,2880,2880,2880,2880,0
20230607,133600,228618015,2880,2880,2880,2880,0
20230607,133500,228618015,2880,2880,2880,2880,6
20230607,133400,228600735,2880,2880,2880,2880,0
20230607,133300,228600735,2880,2880,2880,2880,1
20230607,133200,228597855,2880,2880,2880,2880,1199
20230607,133100,225144735,2880,2880,2880,2880,0
20230607,133000,225144735,2880,2880,2880,2880,11
20230607,132900,225113055,2875,2875,2875,2875,600
20230607,132800,223388055,2875,2875,2875,2875,100
20230607,132700,223100555,2875,2875,2875,2875,100
20230607,132600,222813055,2875,2875,2875,2875,100
20230607,132500,222525555,2875,2875,2875,2875,0
20230607,132400,222525555,2875,2875,2875,2875,856
20230607,132300,220064555,2875,2875,2875,2875,100
20230607,132200,219777055,2880,2880,2880,2880,10
20230607,132100,219748255,2880,2880,2880,2880,0
20230607,132000,219748255,2880,2880,2880,2880,0
20230607,131900,219748255,2880,2875,2880,2875,963
20230607,131800,216979130,2875,2875,2875,2875,0
20230607,131700,216979130,2875,2875,2875,2875,0
20230607,131600,216979130,2875,2875,2875,2875,200
20230607,131500,216404130,2875,2875,2875,2875,1082
20230607,131400,213293380,2880,2880,2880,2880,0
20230607,131300,213293380,2880,2880,2880,2880,0
20230607,131200,213293380,2880,2880,2880,2880,0
20230607,131100,213293380,2880,2880,2880,2880,0
20230607,131000,213293380,2880,2880,2880,2880,0
20230607,130900,213293380,2880,2880,2880,2880,0
20230607,130800,213293380,2880,2880,2880,2880,0
20230607,130700,213293380,2880,2880,2880,2880,0
20230607,130600,213293380,2880,2880,2880,2880,0
20230607,130500,213293380,2880,2880,2880,2880,0
20230607,130400,213293380,2880,2880,2880,2880,1
20230607,130300,213290500,2880,2880,2880,2880,57
20230607,130200,213126340,2870,2875,2875,2870,2
20230607,130100,213120595,2870,2875,2875,2870,7000
20230607,130000,193026090,2875,2875,2875,2875,0
20230607,125900,193026090,2875,2875,2875,2875,0
20230607,125800,193026090,2875,2875,2875,2875,101
20230607,125700,192735715,2875,2875,2875,2875,2773
20230607,125600,184763340,2875,2875,2875,2875,0
20230607,125500,184763340,2875,2875,2875,2875,2
20230607,125400,184757590,2875,2875,2875,2875,60
20230607,125300,184585090,2885,2885,2885,2885,0
20230607,125200,184585090,2885,2885,2885,2885,0
20230607,125100,184585090,2885,2885,2885,2885,0
20230607,125000,184585090,2885,2885,2885,2885,0
20230607,124900,184585090,2885,2885,2885,2885,0
20230607,124800,184585090,2885,2885,2885,2885,0
20230607,124700,184585090,2885,2885,2885,2885,0
20230607,124600,184585090,2885,2885,2885,2885,0
20230607,124500,184585090,2885,2885,2885,2885,0
20230607,124400,184585090,2885,2885,2885,2885,0
20230607,124300,184585090,2885,2885,2885,2885,35
20230607,124200,184484115,2880,2880,2880,2880,183
20230607,124100,183957075,2885,2885,2885,2885,0
20230607,124000,183957075,2885,2885,2885,2885,0
20230607,123900,183957075,2885,2885,2885,2885,1
20230607,123800,183954190,2880,2875,2880,2875,4319
20230607,123700,171516325,2875,2875,2875,2875,330
20230607,123600,170567575,2875,2875,2875,2875,401
20230607,123500,169414700,2875,2875,2875,2875,16
20230607,123400,169368700,2875,2875,2875,2875,14
20230607,123300,169328450,2875,2875,2875,2875,400
20230607,123200,168178450,2875,2875,2875,2875,0
20230607,123100,168178450,2875,2875,2875,2875,0
20230607,123000,168178450,2875,2875,2875,2875,0
20230607,122900,168178450,2875,2875,2875,2875,0
20230607,122800,168178450,2875,2875,2875,2875,0
20230607,122700,168178450,2875,2875,2875,2875,0
20230607,122600,168178450,2875,2875,2875,2875,0
20230607,122500,168178450,2875,2875,2875,2875,0
20230607,122400,168178450,2875,2875,2875,2875,2000
20230607,122300,162428450,2880,2880,2880,2880,0
20230607,122200,162428450,2880,2880,2880,2880,1
20230607,122100,162425570,2875,2875,2875,2875,0
20230607,122000,162425570,2875,2875,2875,2875,0
20230607,121900,162425570,2875,2875,2875,2875,488
20230607,121800,161022570,2875,2875,2875,2875,3
20230607,121700,161013945,2875,2875,2875,2875,98
20230607,121600,160732195,2875,2875,2875,2875,0
20230607,121500,160732195,2875,2875,2875,2875,84
20230607,121400,160490695,2875,2875,2875,2875,0
20230607,121300,160490695,2875,2875,2875,2875,3801
20230607,121200,149562820,2875,2875,2875,2875,0
20230607,121100,149562820,2875,2875,2875,2875,0
20230607,121000,149562820,2875,2875,2875,2875,2
20230607,120900,149557070,2870,2870,2870,2870,0
20230607,120800,149557070,2870,2870,2870,2870,0
20230607,120700,149557070,2870,2870,2870,2870,1
20230607,120600,149554200,2875,2875,2875,2875,0
20230607,120500,149554200,2875,2875,2875,2875,0
20230607,120400,149554200,2875,2865,2875,2865,22
20230607,120300,149490960,2870,2870,2870,2870,0
20230607,120200,149490960,2870,2875,2875,2870,3110
20230607,120100,140565210,2875,2875,2875,2875,0
20230607,120000,140565210,2875,2875,2875,2875,0
20230607,115900,140565210,2875,2875,2875,2875,0
20230607,115800,140565210,2875,2875,2875,2875,0
20230607,115700,140565210,2875,2875,2875,2875,0
20230607,115600,140565210,2875,2875,2875,2875,0
20230607,115500,140565210,2875,2875,2875,2875,0
20230607,115400,140565210,2875,2875,2875,2875,0
20230607,115300,140565210,2875,2875,2875,2875,0
20230607,115200,140565210,2875,2875,2875,2875,0
20230607,115100,140565210,2875,2875,2875,2875,4
20230607,115000,140553710,2870,2870,2870,2870,0
20230607,114900,140553710,2870,2870,2870,2870,1000
20230607,114800,137683710,2880,2880,2880,2880,2
20230607,114700,137677950,2870,2870,2870,2870,4
20230607,114600,137666470,2870,2870,2870,2870,0
20230607,114500,137666470,2870,2870,2870,2870,0
20230607,114400,137666470,2870,2870,2870,2870,0
20230607,114300,137666470,2870,2870,2870,2870,0
20230607,114200,137666470,2870,2870,2870,2870,0
20230607,114100,137666470,2870,2870,2870,2870,44
20230607,114000,137540190,2875,2880,2880,2875,1600
20230607,113900,132938690,2880,2880,2880,2880,0
20230607,113800,132938690,2880,2880,2880,2880,766
20230607,113700,130732610,2885,2885,2885,2885,0
20230607,113600,130732610,2885,2885,2885,2885,0
20230607,113500,130732610,2885,2885,2885,2885,0
20230607,113400,130732610,2885,2885,2885,2885,0
20230607,113300,130732610,2885,2885,2885,2885,397
20230607,113200,129587265,2885,2885,2885,2885,0
20230607,113100,129587265,2885,2885,2885,2885,50
20230607,113000,129443015,2885,2885,2885,2885,0
20230607,112900,129443015,2885,2885,2885,2885,8
20230607,112800,129419935,2885,2885,2885,2885,15
20230607,112700,129376660,2880,2880,2880,2880,1582
20230607,112600,124820500,2880,2880,2880,2880,102
20230607,112500,124526740,2880,2880,2880,2880,0
20230607,112400,124526740,2880,2880,2880,2880,0
20230607,112300,124526740,2880,2880,2880,2880,4
20230607,112200,124515220,2880,2880,2880,2880,2
20230607,112100,124509460,2875,2875,2875,2875,6
20230607,112000,124492210,2875,2875,2875,2875,200
20230607,111900,123917210,2875,2875,2875,2875,0
20230607,111800,123917210,2875,2875,2875,2875,0
20230607,111700,123917210,2875,2875,2875,2875,0
20230607,111600,123917210,2875,2875,2875,2875,6
20230607,111500,123899960,2870,2870,2870,2870,198
20230607,111400,123331700,2870,2870,2870,2870,24
20230607,111300,123262820,2870,2870,2870,2870,0
20230607,111200,123262820,2870,2870,2870,2870,0
20230607,111100,123262820,2870,2870,2870,2870,0
20230607,111000,123262820,2870,2870,2870,2870,0
20230607,110900,123262820,2870,2870,2870,2870,0
20230607,110800,123262820,2870,2870,2870,2870,0
20230607,110700,123262820,2870,2870,2870,2870,351
20230607,110600,122255450,2870,2870,2870,2870,0
20230607,110500,122255450,2870,2870,2870,2870,100
20230607,110400,121968450,2870,2870,2870,2870,0
20230607,110300,121968450,2870,2870,2880,2870,84
20230607,110200,121727330,2870,2870,2870,2870,35
20230607,110100,121626880,2880,2880,2880,2880,1
20230607,110000,121624000,2870,2870,2870,2870,0
20230607,105900,121624000,2870,2870,2870,2870,0
20230607,105800,121624000,2870,2870,2870,2870,0
20230607,105700,121624000,2870,2870,2870,2870,0
20230607,105600,121624000,2870,2870,2870,2870,0
20230607,105500,121624000,2870,2870,2870,2870,0
20230607,105400,121624000,2870,2880,2880,2870,493
20230607,105300,120209070,2870,2870,2870,2870,0
20230607,105200,120209070,2870,2870,2870,2870,0
20230607,105100,120209070,2870,2870,2870,2870,0
20230607,105000,120209070,2870,2880,2880,2870,330
20230607,104900,119261940,2870,2870,2870,2870,0
20230607,104800,119261940,2870,2870,2870,2870,2
20230607,104700,119256200,2880,2880,2880,2880,3
20230607,104600,119247560,2865,2865,2865,2865,0
20230607,104500,119247560,2865,2870,2870,2865,1044
20230607,104400,116253315,2870,2875,2875,2870,2895
20230607,104300,107941785,2880,2875,2880,2875,1033
20230607,104200,104971900,2880,2880,2880,2880,0
20230607,104100,104971900,2880,2880,2880,2880,100
20230607,104000,104683900,2880,2880,2880,2880,5
20230607,103900,104669500,2875,2875,2875,2875,1
20230607,103800,104666625,2885,2885,2885,2885,51
20230607,103700,104519490,2885,2885,2885,2885,0
20230607,103600,104519490,2885,2880,2885,2880,11
20230607,103500,104487790,2875,2875,2875,2875,500
20230607,103400,103050290,2880,2880,2880,2880,0
20230607,103300,103050290,2880,2880,2880,2880,0
20230607,103200,103050290,2880,2880,2880,2880,52
20230607,103100,102900530,2880,2880,2880,2880,100
20230607,103000,102612530,2880,2880,2885,2880,745
20230607,102900,100466705,2885,2885,2885,2885,5
20230607,102800,100452280,2885,2885,2885,2885,5
20230607,102700,100437855,2890,2890,2890,2890,0
20230607,102600,100437855,2890,2890,2890,2890,0
20230607,102500,100437855,2890,2885,2890,2885,650
20230607,102400,98559595,2885,2880,2885,2880,701
20230607,102300,96538200,2880,2885,2885,2880,86
20230607,102200,96290340,2885,2885,2885,2885,530
20230607,102100,94761290,2885,2880,2885,2880,1000
20230607,102000,91878125,2870,2870,2870,2870,0
20230607,101900,91878125,2870,2870,2870,2870,0
20230607,101800,91878125,2870,2870,2870,2870,90
20230607,101700,91619825,2880,2880,2880,2880,0
20230607,101600,91619825,2880,2880,2880,2880,9
20230607,101500,91593905,2880,2880,2880,2880,0
20230607,101400,91593905,2880,2880,2880,2880,4
20230607,101300,91582385,2875,2880,2880,2875,500
20230607,101200,90144855,2875,2875,2880,2875,1265
20230607,101100,86507930,2875,2880,2880,2875,2857
20230607,101000,78289365,2880,2880,2880,2880,0
20230607,100900,78289365,2880,2880,2880,2880,0
20230607,100800,78289365,2880,2880,2880,2880,801
20230607,100700,75982485,2885,2885,2885,2885,1
20230607,100600,75979600,2880,2880,2880,2880,762
20230607,100500,73785040,2875,2875,2875,2875,0
20230607,100400,73785040,2875,2875,2875,2875,1456
20230607,100300,69599040,2875,2875,2875,2875,0
20230607,100200,69599040,2875,2875,2875,2875,0
20230607,100100,69599040,2875,2875,2875,2875,102
20230607,100000,69305790,2875,2880,2880,2875,915
20230607,095900,66672090,2880,2880,2880,2880,1524
20230607,095800,62282970,2880,2880,2880,2880,79
20230607,095700,62055450,2885,2885,2885,2885,5
20230607,095600,62041025,2885,2885,2885,2885,5
20230607,095500,62026600,2885,2885,2885,2885,50
20230607,095400,61882350,2885,2885,2885,2885,65
20230607,095300,61694825,2885,2885,2885,2885,105
20230607,095200,61391900,2885,2880,2885,2880,151
20230607,095100,60956420,2875,2880,2880,2875,453
20230607,095000,59653545,2880,2880,2880,2880,50
20230607,094900,59509545,2880,2880,2880,2880,0
20230607,094800,59509545,2880,2880,2880,2880,0
20230607,094700,59509545,2880,2880,2880,2880,12
20230607,094600,59474985,2880,2880,2880,2880,50
20230607,094500,59330985,2880,2880,2880,2880,1547
20230607,094400,54875625,2875,2880,2880,2875,16
20230607,094300,54829600,2880,2880,2880,2880,400
20230607,094200,53677600,2880,2875,2880,2875,2909
20230607,094100,45314220,2875,2875,2875,2875,0
20230607,094000,45314220,2875,2875,2875,2875,110
20230607,093900,44997970,2875,2875,2875,2875,300
20230607,093800,44135470,2875,2875,2875,2875,20
20230607,093700,44077970,2875,2875,2875,2875,70
20230607,093600,43876720,2875,2875,2875,2875,55
20230607,093500,43718595,2875,2875,2875,2875,2024
20230607,093400,37899595,2870,2870,2870,2870,220
20230607,093300,37268195,2875,2870,2875,2870,56
20230607,093200,37107470,2870,2870,2870,2870,1
20230607,093100,37104600,2870,2870,2870,2870,5
20230607,093000,37090250,2870,2870,2870,2870,3
20230607,092900,37081640,2870,2870,2870,2870,0
20230607,092800,37081640,2870,2870,2870,2870,180
20230607,092700,36565040,2870,2870,2870,2870,0
20230607,092600,36565040,2870,2870,2870,2870,86
20230607,092500,36318220,2860,2860,2860,2860,0
20230607,092400,36318220,2860,2860,2860,2860,0
20230607,092300,36318220,2860,2865,2865,2860,200
20230607,092200,35745245,2870,2860,2870,2860,341
20230607,092100,34767985,2865,2860,2865,2860,211
20230607,092000,34163730,2865,2865,2865,2865,1010
20230607,091900,31270080,2865,2865,2865,2865,170
20230607,091800,30783030,2865,2865,2870,2865,289
20230607,091700,29954185,2865,2865,2865,2865,3
20230607,091600,29945590,2860,2860,2860,2860,0
20230607,091500,29945590,2860,2860,2860,2860,2005
20230607,091400,24211290,2855,2855,2855,2855,898
20230607,091300,21647500,2855,2860,2860,2855,991
20230607,091200,18818165,2855,2855,2855,2855,8
20230607,091100,18795325,2860,2865,2865,2860,1244
20230607,091000,15236985,2870,2860,2875,2860,423
20230607,090900,14026960,2860,2860,2860,2860,264
20230607,090800,13271920,2860,2865,2865,2860,2088
20230607,090700,7299950,2865,2870,2870,2860,1750
20230607,090600,2289195,2880,2880,2880,2880,132
20230607,090500,1909035,2880,2880,2880,2880,500
20230607,090400,469035,2880,2880,2880,2880,0
20230607,090300,469035,2880,2880,2880,2880,0
20230607,090200,469035,2880,2880,2880,2880,17
20230607,090100,420075,2880,2880,2880,2880,1
20230607,090000,417195,2885,2870,2885,2870,145