KissMeData/073190/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185800,39813310,2290,2290,2290,2290,413
20230605,185700,39813310,2290,2290,2290,2290,0
20230605,185600,39813310,2290,2290,2290,2290,0
20230605,185500,39813310,2290,2290,2290,2290,0
20230605,185400,39813310,2290,2290,2290,2290,0
20230605,185300,39813310,2290,2290,2290,2290,0
20230605,185200,39813310,2290,2290,2290,2290,0
20230605,185100,39813310,2290,2290,2290,2290,0
20230605,185000,39813310,2290,2290,2290,2290,0
20230605,184900,39813310,2290,2290,2290,2290,0
20230605,184800,39813310,2290,2290,2290,2290,0
20230605,184700,39813310,2290,2290,2290,2290,0
20230605,184600,39813310,2290,2290,2290,2290,0
20230605,184500,39813310,2290,2290,2290,2290,0
20230605,184400,39813310,2290,2290,2290,2290,0
20230605,184300,39813310,2290,2290,2290,2290,0
20230605,184200,39813310,2290,2290,2290,2290,0
20230605,184100,39813310,2290,2290,2290,2290,0
20230605,184000,39813310,2290,2290,2290,2290,0
20230605,183900,39813310,2290,2290,2290,2290,0
20230605,183800,39813310,2290,2290,2290,2290,0
20230605,183700,39813310,2290,2290,2290,2290,0
20230605,183600,39813310,2290,2290,2290,2290,0
20230605,183500,39813310,2290,2290,2290,2290,0
20230605,183400,39813310,2290,2290,2290,2290,0
20230605,183300,39813310,2290,2290,2290,2290,0
20230605,183200,39813310,2290,2290,2290,2290,0
20230605,183100,39813310,2290,2290,2290,2290,0
20230605,183000,39813310,2290,2290,2290,2290,0
20230605,182900,39813310,2290,2290,2290,2290,0
20230605,182800,39813310,2290,2290,2290,2290,413
20230605,182700,39813310,2290,2290,2290,2290,0
20230605,182600,39813310,2290,2290,2290,2290,0
20230605,182500,39813310,2290,2290,2290,2290,0
20230605,182400,39813310,2290,2290,2290,2290,0
20230605,182300,39813310,2290,2290,2290,2290,0
20230605,182200,39813310,2290,2290,2290,2290,0
20230605,182100,39813310,2290,2290,2290,2290,0
20230605,182000,39813310,2290,2290,2290,2290,0
20230605,181900,39813310,2290,2290,2290,2290,0
20230605,181800,39813310,2290,2290,2290,2290,0
20230605,181700,39813310,2290,2290,2290,2290,0
20230605,181600,39813310,2290,2290,2290,2290,0
20230605,181500,39813310,2290,2290,2290,2290,0
20230605,181400,39813310,2290,2290,2290,2290,0
20230605,181300,39813310,2290,2290,2290,2290,0
20230605,181200,39813310,2290,2290,2290,2290,0
20230605,181100,39813310,2290,2290,2290,2290,0
20230605,181000,39813310,2290,2290,2290,2290,0
20230605,180900,39813310,2290,2290,2290,2290,0
20230605,180800,39813310,2290,2290,2290,2290,0
20230605,180700,39813310,2290,2290,2290,2290,0
20230605,180600,39813310,2290,2290,2290,2290,0
20230605,180500,39813310,2290,2290,2290,2290,0
20230605,180400,39813310,2290,2290,2290,2290,0
20230605,180300,39813310,2290,2290,2290,2290,0
20230605,180200,39813310,2290,2290,2290,2290,0
20230605,180100,39813310,2290,2290,2290,2290,0
20230605,180000,39813310,2290,2290,2290,2290,0
20230605,175900,39813310,2290,2290,2290,2290,0
20230605,175800,39813310,2290,2290,2290,2290,413
20230605,175700,39813310,2290,2290,2290,2290,0
20230605,175600,39813310,2290,2290,2290,2290,0
20230605,175500,39813310,2290,2290,2290,2290,0
20230605,175400,39813310,2290,2290,2290,2290,0
20230605,175300,39813310,2290,2290,2290,2290,0
20230605,175200,39813310,2290,2290,2290,2290,0
20230605,175100,39813310,2290,2290,2290,2290,0
20230605,175000,39813310,2290,2290,2290,2290,0
20230605,174900,39813310,2290,2290,2290,2290,0
20230605,174800,39813310,2290,2290,2290,2290,0
20230605,174700,39813310,2290,2290,2290,2290,0
20230605,174600,39813310,2290,2290,2290,2290,0
20230605,174500,39813310,2290,2290,2290,2290,0
20230605,174400,39813310,2290,2290,2290,2290,0
20230605,174300,39813310,2290,2290,2290,2290,0
20230605,174200,39813310,2290,2290,2290,2290,0
20230605,174100,39813310,2290,2290,2290,2290,0
20230605,174000,39813310,2290,2290,2290,2290,0
20230605,173900,39813310,2290,2290,2290,2290,0
20230605,173800,39813310,2290,2290,2290,2290,0
20230605,173700,39813310,2290,2290,2290,2290,0
20230605,173600,39813310,2290,2290,2290,2290,0
20230605,173500,39813310,2290,2290,2290,2290,0
20230605,173400,39813310,2290,2290,2290,2290,0
20230605,173300,39813310,2290,2290,2290,2290,0
20230605,173200,39813310,2290,2290,2290,2290,0
20230605,173100,39813310,2290,2290,2290,2290,0
20230605,173000,39813310,2290,2290,2290,2290,0
20230605,172900,39813310,2290,2290,2290,2290,0
20230605,172800,39813310,2290,2290,2290,2290,413
20230605,172700,39813310,2290,2290,2290,2290,0
20230605,172600,39813310,2290,2290,2290,2290,0
20230605,172500,39813310,2290,2290,2290,2290,0
20230605,172400,39813310,2290,2290,2290,2290,0
20230605,172300,39813310,2290,2290,2290,2290,0
20230605,172200,39813310,2290,2290,2290,2290,0
20230605,172100,39813310,2290,2290,2290,2290,0
20230605,172000,39813310,2290,2290,2290,2290,0
20230605,171900,39813310,2290,2290,2290,2290,0
20230605,171800,39813310,2290,2290,2290,2290,0
20230605,171700,39813310,2290,2290,2290,2290,0
20230605,171600,39813310,2290,2290,2290,2290,0
20230605,171500,39813310,2290,2290,2290,2290,0
20230605,171400,39813310,2290,2290,2290,2290,0
20230605,171300,39813310,2290,2290,2290,2290,0
20230605,171200,39813310,2290,2290,2290,2290,0
20230605,171100,39813310,2290,2290,2290,2290,0
20230605,171000,39813310,2290,2290,2290,2290,0
20230605,170900,39813310,2290,2290,2290,2290,0
20230605,170800,39813310,2290,2290,2290,2290,0
20230605,170700,39813310,2290,2290,2290,2290,0
20230605,170600,39813310,2290,2290,2290,2290,0
20230605,170500,39813310,2290,2290,2290,2290,0
20230605,170400,39813310,2290,2290,2290,2290,0
20230605,170300,39813310,2290,2290,2290,2290,0
20230605,170200,39813310,2290,2290,2290,2290,0
20230605,170100,39813310,2290,2290,2290,2290,0
20230605,170000,39813310,2290,2290,2290,2290,0
20230605,165900,39813310,2290,2290,2290,2290,0
20230605,165800,39813310,2290,2290,2290,2290,413
20230605,165700,39813310,2290,2290,2290,2290,0
20230605,165600,39813310,2290,2290,2290,2290,0
20230605,165500,39813310,2290,2290,2290,2290,0
20230605,165400,39813310,2290,2290,2290,2290,0
20230605,165300,39813310,2290,2290,2290,2290,0
20230605,165200,39813310,2290,2290,2290,2290,0
20230605,165100,39813310,2290,2290,2290,2290,0
20230605,165000,39813310,2290,2290,2290,2290,0
20230605,164900,39813310,2290,2290,2290,2290,0
20230605,164800,39813310,2290,2290,2290,2290,0
20230605,164700,39813310,2290,2290,2290,2290,0
20230605,164600,39813310,2290,2290,2290,2290,0
20230605,164500,39813310,2290,2290,2290,2290,0
20230605,164400,39813310,2290,2290,2290,2290,0
20230605,164300,39813310,2290,2290,2290,2290,0
20230605,164200,39813310,2290,2290,2290,2290,0
20230605,164100,39813310,2290,2290,2290,2290,0
20230605,164000,39813310,2290,2290,2290,2290,0
20230605,163900,39813310,2290,2290,2290,2290,0
20230605,163800,39813310,2290,2290,2290,2290,0
20230605,163700,39813310,2290,2290,2290,2290,0
20230605,163600,39813310,2290,2290,2290,2290,0
20230605,163500,39813310,2290,2290,2290,2290,0
20230605,163400,39813310,2290,2290,2290,2290,0
20230605,163300,39813310,2290,2290,2290,2290,0
20230605,163200,39813310,2290,2290,2290,2290,0
20230605,163100,39813310,2290,2290,2290,2290,0
20230605,163000,39813310,2290,2290,2290,2290,0
20230605,162900,39813310,2290,2290,2290,2290,0
20230605,162800,39813310,2290,2290,2290,2290,413
20230605,162700,39813310,2290,2290,2290,2290,0
20230605,162600,39813310,2290,2290,2290,2290,0
20230605,162500,39813310,2290,2290,2290,2290,0
20230605,162400,39813310,2290,2290,2290,2290,0
20230605,162300,39813310,2290,2290,2290,2290,0
20230605,162200,39813310,2290,2290,2290,2290,0
20230605,162100,39813310,2290,2290,2290,2290,0
20230605,162000,39813310,2290,2290,2290,2290,0
20230605,161900,39813310,2290,2290,2290,2290,0
20230605,161800,39813310,2290,2290,2290,2290,0
20230605,161700,39813310,2290,2290,2290,2290,0
20230605,161600,39813310,2290,2290,2290,2290,0
20230605,161500,39813310,2290,2290,2290,2290,0
20230605,161400,39813310,2290,2290,2290,2290,0
20230605,161300,39813310,2290,2290,2290,2290,0
20230605,161200,39813310,2290,2290,2290,2290,0
20230605,161100,39813310,2290,2290,2290,2290,0
20230605,161000,39813310,2290,2290,2290,2290,0
20230605,160900,39813310,2290,2290,2290,2290,0
20230605,160800,39813310,2290,2290,2290,2290,0
20230605,160700,39813310,2290,2290,2290,2290,0
20230605,160600,39813310,2290,2290,2290,2290,0
20230605,160500,39813310,2290,2290,2290,2290,0
20230605,160400,39813310,2290,2290,2290,2290,0
20230605,160300,39813310,2290,2290,2290,2290,0
20230605,160200,39813310,2290,2290,2290,2290,0
20230605,160100,39813310,2290,2290,2290,2290,0
20230605,160000,39813310,2290,2290,2290,2290,0
20230605,155900,39813310,2290,2290,2290,2290,0
20230605,155800,39813310,2290,2290,2290,2290,413
20230605,155700,39813310,2290,2290,2290,2290,0
20230605,155600,39813310,2290,2290,2290,2290,0
20230605,155500,39813310,2290,2290,2290,2290,0
20230605,155400,39813310,2290,2290,2290,2290,0
20230605,155300,39813310,2290,2290,2290,2290,0
20230605,155200,39813310,2290,2290,2290,2290,0
20230605,155100,39813310,2290,2290,2290,2290,0
20230605,155000,39813310,2290,2290,2290,2290,0
20230605,154900,39813310,2290,2290,2290,2290,0
20230605,154800,39813310,2290,2290,2290,2290,0
20230605,154700,39813310,2290,2290,2290,2290,0
20230605,154600,39813310,2290,2290,2290,2290,0
20230605,154500,39813310,2290,2290,2290,2290,0
20230605,154400,39813310,2290,2290,2290,2290,0
20230605,154300,39813310,2290,2290,2290,2290,0
20230605,154200,39813310,2290,2290,2290,2290,0
20230605,154100,39813310,2290,2290,2290,2290,0
20230605,154000,39813310,2290,2290,2290,2290,0
20230605,153900,39813310,2290,2290,2290,2290,0
20230605,153800,39813310,2290,2290,2290,2290,0
20230605,153700,39813310,2290,2290,2290,2290,0
20230605,153600,39813310,2290,2290,2290,2290,0
20230605,153500,39813310,2290,2290,2290,2290,0
20230605,153400,39813310,2290,2290,2290,2290,0
20230605,153300,39813310,2290,2290,2290,2290,0
20230605,153200,39813310,2290,2290,2290,2290,0
20230605,153100,39813310,2290,2290,2290,2290,0
20230605,153000,39813310,2290,2290,2290,2290,413
20230605,152900,38867540,2295,2295,2295,2295,0
20230605,152800,38867540,2295,2295,2295,2295,0
20230605,152700,38867540,2295,2295,2295,2295,0
20230605,152600,38867540,2295,2295,2295,2295,0
20230605,152500,38867540,2295,2295,2295,2295,0
20230605,152400,38867540,2295,2295,2295,2295,0
20230605,152300,38867540,2295,2295,2295,2295,0
20230605,152200,38867540,2295,2295,2295,2295,0
20230605,152100,38867540,2295,2295,2295,2295,0
20230605,152000,38867540,2295,2295,2295,2295,0
20230605,151900,38867540,2295,2295,2295,2295,0
20230605,151800,38867540,2295,2290,2295,2290,826
20230605,151700,36973910,2290,2290,2290,2290,0
20230605,151600,36973910,2290,2290,2290,2290,20
20230605,151500,36928110,2290,2290,2290,2290,0
20230605,151400,36928110,2290,2290,2290,2290,141
20230605,151300,36605220,2290,2290,2290,2290,0
20230605,151200,36605220,2290,2285,2290,2285,355
20230605,151100,35793995,2285,2285,2285,2285,371
20230605,151000,34946260,2285,2285,2285,2285,0
20230605,150900,34946260,2285,2285,2285,2285,0
20230605,150800,34946260,2285,2285,2285,2285,0
20230605,150700,34946260,2285,2285,2285,2285,628
20230605,150600,33511280,2285,2285,2285,2285,151
20230605,150500,33166245,2285,2285,2285,2285,0
20230605,150400,33166245,2285,2275,2285,2275,5
20230605,150300,33154840,2285,2285,2285,2285,0
20230605,150200,33154840,2285,2280,2285,2280,5
20230605,150100,33143420,2285,2285,2285,2285,0
20230605,150000,33143420,2285,2285,2285,2285,0
20230605,145900,33143420,2285,2280,2285,2280,10
20230605,145800,33120595,2285,2285,2285,2285,35
20230605,145700,33040620,2285,2285,2285,2285,0
20230605,145600,33040620,2285,2285,2295,2285,116
20230605,145500,32775035,2280,2280,2280,2280,479
20230605,145400,31682915,2280,2280,2280,2280,0
20230605,145300,31682915,2280,2280,2280,2280,0
20230605,145200,31682915,2280,2280,2280,2280,0
20230605,145100,31682915,2280,2280,2280,2280,0
20230605,145000,31682915,2280,2280,2280,2280,0
20230605,144900,31682915,2280,2280,2280,2280,0
20230605,144800,31682915,2280,2280,2280,2280,0
20230605,144700,31682915,2280,2280,2280,2280,0
20230605,144600,31682915,2280,2280,2280,2280,0
20230605,144500,31682915,2280,2265,2280,2265,6
20230605,144400,31669310,2280,2280,2280,2280,1
20230605,144300,31667030,2265,2265,2265,2265,0
20230605,144200,31667030,2265,2265,2265,2265,3
20230605,144100,31660235,2265,2265,2265,2265,3
20230605,144000,31653440,2265,2265,2265,2265,3
20230605,143900,31646645,2265,2265,2265,2265,2
20230605,143800,31642115,2280,2265,2280,2265,53
20230605,143700,31521325,2265,2265,2265,2265,3
20230605,143600,31514530,2265,2265,2265,2265,3
20230605,143500,31507735,2265,2265,2265,2265,3
20230605,143400,31500940,2265,2265,2265,2265,2
20230605,143300,31496410,2265,2265,2265,2265,14
20230605,143200,31464700,2275,2265,2275,2265,6
20230605,143100,31451080,2265,2265,2265,2265,3
20230605,143000,31444285,2265,2265,2265,2265,2
20230605,142900,31439755,2265,2265,2265,2265,3
20230605,142800,31432960,2265,2265,2265,2265,3
20230605,142700,31426165,2265,2265,2265,2265,3
20230605,142600,31419370,2280,2270,2280,2265,13
20230605,142500,31389805,2280,2270,2280,2270,7
20230605,142400,31373865,2265,2265,2265,2265,83
20230605,142300,31185870,2265,2265,2265,2265,3
20230605,142200,31179075,2265,2265,2265,2265,3
20230605,142100,31172280,2265,2265,2265,2265,2
20230605,142000,31167750,2265,2265,2265,2265,3
20230605,141900,31160955,2265,2265,2265,2265,3
20230605,141800,31154160,2265,2265,2265,2265,3
20230605,141700,31147365,2265,2265,2265,2265,3
20230605,141600,31140570,2265,2265,2265,2265,3
20230605,141500,31133775,2265,2265,2265,2265,3
20230605,141400,31126980,2265,2265,2265,2265,3
20230605,141300,31120185,2265,2265,2265,2265,3
20230605,141200,31113390,2265,2265,2265,2265,2
20230605,141100,31108860,2265,2265,2265,2265,3
20230605,141000,31102065,2265,2265,2265,2265,3
20230605,140900,31095270,2265,2265,2265,2265,3
20230605,140800,31088475,2265,2265,2265,2265,3
20230605,140700,31081680,2265,2265,2265,2265,2
20230605,140600,31077150,2265,2265,2265,2265,3
20230605,140500,31070355,2280,2265,2280,2265,4
20230605,140400,31061280,2280,2265,2280,2265,4
20230605,140300,31052205,2265,2265,2265,2265,2
20230605,140200,31047675,2275,2265,2275,2265,4
20230605,140100,31038605,2280,2265,2280,2265,4
20230605,140000,31029530,2280,2280,2280,2280,13
20230605,135900,30999890,2280,2280,2280,2280,3
20230605,135800,30993050,2285,2280,2285,2280,4
20230605,135700,30983920,2285,2265,2285,2265,315
20230605,135600,30267095,2275,2265,2275,2265,204
20230605,135500,29804025,2275,2265,2275,2265,4
20230605,135400,29794955,2275,2260,2275,2260,202
20230605,135300,29337205,2260,2260,2260,2260,3
20230605,135200,29330425,2260,2260,2260,2260,3
20230605,135100,29323645,2260,2260,2260,2260,3
20230605,135000,29316865,2260,2260,2260,2260,3
20230605,134900,29310085,2260,2260,2260,2260,2
20230605,134800,29305565,2260,2260,2260,2260,3
20230605,134700,29298785,2260,2260,2260,2260,3
20230605,134600,29292005,2260,2260,2260,2260,3
20230605,134500,29285225,2260,2260,2260,2260,2
20230605,134400,29280705,2260,2260,2260,2260,3
20230605,134300,29273925,2260,2260,2260,2260,3
20230605,134200,29267145,2265,2260,2265,2260,4
20230605,134100,29258100,2260,2260,2260,2260,3
20230605,134000,29251320,2260,2260,2260,2260,2
20230605,133900,29246800,2260,2260,2260,2260,3
20230605,133800,29240020,2260,2260,2260,2260,3
20230605,133700,29233240,2260,2260,2260,2260,3
20230605,133600,29226460,2260,2260,2260,2260,3
20230605,133500,29219680,2260,2260,2260,2260,2
20230605,133400,29215160,2260,2260,2260,2260,3
20230605,133300,29208380,2260,2260,2260,2260,3
20230605,133200,29201600,2255,2255,2255,2255,3
20230605,133100,29194835,2255,2255,2255,2255,2
20230605,133000,29190325,2255,2255,2255,2255,3
20230605,132900,29183560,2265,2255,2265,2255,33
20230605,132800,29108845,2255,2255,2255,2255,3
20230605,132700,29102080,2255,2255,2255,2255,3
20230605,132600,29095315,2255,2255,2255,2255,2
20230605,132500,29090805,2255,2255,2255,2255,3
20230605,132400,29084040,2255,2255,2255,2255,3
20230605,132300,29077275,2255,2255,2255,2255,3
20230605,132200,29070510,2255,2255,2255,2255,2
20230605,132100,29066000,2255,2255,2255,2255,3
20230605,132000,29059235,2255,2255,2255,2255,3
20230605,131900,29052470,2255,2255,2255,2255,3
20230605,131800,29045705,2255,2255,2255,2255,3
20230605,131700,29038940,2255,2255,2255,2255,2
20230605,131600,29034430,2255,2255,2255,2255,3
20230605,131500,29027665,2255,2255,2255,2255,3
20230605,131400,29020900,2255,2255,2255,2255,3
20230605,131300,29014135,2255,2255,2255,2255,2
20230605,131200,29009625,2255,2255,2255,2255,3
20230605,131100,29002860,2265,2255,2265,2255,4
20230605,131000,28993830,2255,2255,2255,2255,3
20230605,130900,28987065,2255,2255,2255,2255,3
20230605,130800,28980300,2255,2255,2255,2255,2
20230605,130700,28975790,2255,2255,2255,2255,3
20230605,130600,28969025,2255,2255,2255,2255,3
20230605,130500,28962260,2255,2255,2255,2255,3
20230605,130400,28955495,2255,2255,2255,2255,2
20230605,130300,28950985,2255,2255,2255,2255,3
20230605,130200,28944220,2255,2255,2255,2255,3
20230605,130100,28937455,2255,2260,2260,2255,3
20230605,130000,28930680,2260,2260,2260,2260,3
20230605,125900,28923900,2260,2260,2260,2260,2
20230605,125800,28919380,2260,2260,2260,2260,3
20230605,125700,28912600,2255,2255,2255,2255,3
20230605,125600,28905835,2255,2255,2255,2255,3
20230605,125500,28899070,2255,2255,2255,2255,2
20230605,125400,28894560,2255,2255,2255,2255,3
20230605,125300,28887795,2265,2255,2265,2255,4
20230605,125200,28878765,2255,2255,2255,2255,3
20230605,125100,28872000,2255,2255,2255,2255,3
20230605,125000,28865235,2255,2255,2255,2255,2
20230605,124900,28860725,2255,2255,2255,2255,3
20230605,124800,28853960,2255,2255,2255,2255,3
20230605,124700,28847195,2255,2255,2255,2255,3
20230605,124600,28840430,2255,2255,2255,2255,2
20230605,124500,28835920,2255,2255,2255,2255,3
20230605,124400,28829155,2255,2255,2255,2255,3
20230605,124300,28822390,2255,2255,2255,2255,3
20230605,124200,28815625,2255,2255,2255,2255,3
20230605,124100,28808860,2255,2255,2255,2255,2
20230605,124000,28804350,2255,2255,2255,2255,3
20230605,123900,28797585,2255,2255,2255,2255,3
20230605,123800,28790820,2255,2255,2255,2255,3
20230605,123700,28784055,2255,2255,2255,2255,2
20230605,123600,28779545,2255,2255,2255,2255,3
20230605,123500,28772780,2255,2255,2255,2255,3
20230605,123400,28766015,2255,2255,2255,2255,3
20230605,123300,28759250,2255,2255,2255,2255,3
20230605,123200,28752485,2255,2255,2255,2255,2
20230605,123100,28747975,2255,2255,2255,2255,3
20230605,123000,28741210,2255,2255,2255,2255,3
20230605,122900,28734445,2255,2255,2255,2255,3
20230605,122800,28727680,2255,2255,2255,2255,2
20230605,122700,28723170,2255,2255,2255,2255,3
20230605,122600,28716405,2255,2255,2255,2255,3
20230605,122500,28709640,2255,2255,2255,2255,3
20230605,122400,28702875,2255,2255,2255,2255,3
20230605,122300,28696110,2255,2255,2255,2255,2
20230605,122200,28691600,2255,2255,2255,2255,3
20230605,122100,28684835,2255,2255,2255,2255,3
20230605,122000,28678070,2255,2255,2255,2255,3
20230605,121900,28671305,2255,2255,2255,2255,2
20230605,121800,28666795,2270,2250,2270,2250,33
20230605,121700,28592225,2250,2250,2250,2250,3
20230605,121600,28585475,2250,2250,2250,2250,3
20230605,121500,28578725,2250,2250,2250,2250,3
20230605,121400,28571975,2250,2260,2260,2250,7
20230605,121300,28556175,2250,2250,2250,2250,3
20230605,121200,28549425,2250,2250,2250,2250,3
20230605,121100,28542675,2250,2250,2250,2250,3
20230605,121000,28535925,2250,2250,2250,2250,2
20230605,120900,28531425,2250,2250,2250,2250,3
20230605,120800,28524675,2250,2250,2250,2250,3
20230605,120700,28517925,2250,2250,2250,2250,3
20230605,120600,28511175,2250,2250,2250,2250,3
20230605,120500,28504425,2250,2250,2250,2250,2
20230605,120400,28499925,2250,2250,2250,2250,3
20230605,120300,28493175,2250,2250,2250,2250,3
20230605,120200,28486425,2250,2250,2250,2250,3
20230605,120100,28479675,2250,2250,2250,2250,3
20230605,120000,28472925,2250,2250,2250,2250,2
20230605,115900,28468425,2250,2250,2250,2250,3
20230605,115800,28461675,2250,2250,2250,2250,3
20230605,115700,28454925,2250,2250,2250,2250,5
20230605,115600,28443675,2250,2250,2250,2250,2
20230605,115500,28439175,2250,2250,2250,2250,3
20230605,115400,28432425,2250,2250,2250,2250,3
20230605,115300,28425675,2250,2250,2250,2250,3
20230605,115200,28418925,2250,2250,2250,2250,3
20230605,115100,28412175,2250,2250,2250,2250,2
20230605,115000,28407675,2250,2250,2250,2250,3
20230605,114900,28400925,2250,2250,2250,2250,23
20230605,114800,28349175,2250,2250,2250,2250,3
20230605,114700,28342425,2250,2250,2250,2250,2
20230605,114600,28337925,2250,2250,2250,2250,3
20230605,114500,28331175,2250,2250,2250,2250,3
20230605,114400,28324425,2250,2250,2250,2250,3
20230605,114300,28317675,2250,2250,2250,2250,3
20230605,114200,28310925,2250,2250,2250,2250,2
20230605,114100,28306425,2250,2250,2250,2250,3
20230605,114000,28299675,2250,2250,2250,2250,3
20230605,113900,28292925,2250,2250,2250,2250,3
20230605,113800,28286175,2250,2250,2250,2250,2
20230605,113700,28281675,2265,2250,2265,2250,4
20230605,113600,28272660,2250,2250,2250,2250,3
20230605,113500,28265910,2250,2250,2250,2250,3
20230605,113400,28259160,2250,2250,2250,2250,3
20230605,113300,28252410,2265,2250,2265,2250,7
20230605,113200,28236585,2250,2250,2250,2250,3
20230605,113100,28229835,2250,2250,2250,2250,3
20230605,113000,28223085,2250,2250,2250,2250,3
20230605,112900,28216335,2250,2250,2250,2250,2
20230605,112800,28211835,2250,2250,2250,2250,3
20230605,112700,28205085,2250,2250,2250,2250,3
20230605,112600,28198335,2250,2250,2250,2250,3
20230605,112500,28191585,2250,2250,2250,2250,3
20230605,112400,28184835,2250,2250,2250,2250,2
20230605,112300,28180335,2250,2250,2250,2250,3
20230605,112200,28173585,2250,2250,2250,2250,3
20230605,112100,28166835,2250,2250,2250,2250,3
20230605,112000,28160085,2250,2250,2250,2250,2
20230605,111900,28155585,2250,2250,2250,2250,3
20230605,111800,28148835,2250,2250,2250,2250,3
20230605,111700,28142085,2250,2250,2250,2250,3
20230605,111600,28135335,2265,2250,2265,2250,12
20230605,111500,28108240,2250,2250,2250,2250,2
20230605,111400,28103740,2250,2250,2250,2250,3
20230605,111300,28096990,2250,2250,2250,2250,3
20230605,111200,28090240,2250,2250,2250,2250,3
20230605,111100,28083490,2250,2250,2250,2250,2
20230605,111000,28078990,2250,2250,2250,2250,3
20230605,110900,28072240,2250,2250,2250,2250,3
20230605,110800,28065490,2250,2250,2250,2250,3
20230605,110700,28058740,2250,2250,2250,2250,3
20230605,110600,28051990,2250,2250,2250,2250,2
20230605,110500,28047490,2250,2250,2250,2250,3
20230605,110400,28040740,2250,2250,2250,2250,3
20230605,110300,28033990,2250,2250,2250,2250,3
20230605,110200,28027240,2250,2250,2250,2250,2
20230605,110100,28022740,2250,2250,2250,2250,3
20230605,110000,28015990,2250,2250,2250,2250,3
20230605,105900,28009240,2250,2250,2250,2250,3
20230605,105800,28002490,2250,2250,2250,2250,3
20230605,105700,27995740,2250,2250,2250,2250,2
20230605,105600,27991240,2250,2250,2250,2250,3
20230605,105500,27984490,2260,2255,2260,2250,13
20230605,105400,27955130,2260,2250,2260,2250,303
20230605,105300,27270380,2250,2250,2250,2250,2
20230605,105200,27265880,2250,2250,2250,2250,4
20230605,105100,27256880,2250,2250,2250,2250,3
20230605,105000,27250130,2250,2250,2250,2250,3
20230605,104900,27243380,2250,2250,2250,2250,3
20230605,104800,27236630,2255,2255,2255,2255,540
20230605,104700,26018930,2265,2255,2265,2255,4
20230605,104600,26009900,2250,2250,2250,2250,3
20230605,104500,26003150,2250,2250,2250,2250,3
20230605,104400,25996400,2250,2250,2250,2250,2
20230605,104300,25991900,2250,2250,2250,2250,3
20230605,104200,25985150,2250,2250,2250,2250,3
20230605,104100,25978400,2250,2250,2250,2250,3
20230605,104000,25971650,2250,2250,2250,2250,3
20230605,103900,25964900,2265,2250,2265,2250,4
20230605,103800,25955870,2250,2250,2250,2250,3
20230605,103700,25949120,2250,2250,2250,2250,3
20230605,103600,25942370,2250,2265,2265,2250,6
20230605,103500,25928825,2245,2250,2250,2245,174
20230605,103400,25537570,2250,2250,2250,2250,3
20230605,103300,25530820,2265,2250,2265,2250,6
20230605,103200,25517275,2265,2250,2265,2250,4
20230605,103100,25508260,2250,2250,2250,2250,3
20230605,103000,25501510,2250,2250,2250,2250,2
20230605,102900,25497010,2250,2250,2250,2250,3
20230605,102800,25490260,2250,2250,2250,2250,3
20230605,102700,25483510,2250,2250,2250,2250,3
20230605,102600,25476760,2250,2250,2250,2250,3
20230605,102500,25470010,2250,2250,2250,2250,2
20230605,102400,25465510,2250,2250,2250,2250,3
20230605,102300,25458760,2250,2250,2250,2250,3
20230605,102200,25452010,2250,2250,2250,2250,3
20230605,102100,25445260,2250,2250,2250,2250,2
20230605,102000,25440760,2250,2260,2260,2250,13
20230605,101900,25411410,2250,2250,2250,2250,3
20230605,101800,25404660,2260,2250,2260,2250,5
20230605,101700,25393390,2250,2250,2250,2250,3
20230605,101600,25386640,2260,2250,2260,2245,143
20230605,101500,25065385,2255,2255,2255,2255,3
20230605,101400,25058620,2250,2255,2255,2250,446
20230605,101300,24054990,2255,2255,2255,2255,3
20230605,101200,24048225,2255,2255,2255,2255,2
20230605,101100,24043715,2255,2255,2255,2255,3
20230605,101000,24036950,2255,2260,2260,2255,4
20230605,100900,24027925,2255,2255,2255,2255,3
20230605,100800,24021160,2255,2255,2255,2255,3
20230605,100700,24014395,2255,2255,2255,2255,2
20230605,100600,24009885,2255,2255,2255,2255,3
20230605,100500,24003120,2255,2255,2255,2255,3
20230605,100400,23996355,2265,2255,2265,2255,4
20230605,100300,23987325,2255,2255,2255,2255,2
20230605,100200,23982815,2265,2255,2265,2255,4
20230605,100100,23973785,2255,2255,2255,2255,3
20230605,100000,23967020,2265,2255,2265,2255,4
20230605,095900,23957990,2250,2265,2265,2250,6
20230605,095800,23944445,2250,2250,2250,2250,588
20230605,095700,22621445,2260,2250,2260,2250,5
20230605,095600,22610175,2255,2255,2255,2255,7
20230605,095500,22594390,2265,2255,2265,2255,824
20230605,095400,20728060,2255,2255,2255,2255,2
20230605,095300,20723550,2270,2250,2270,2250,858
20230605,095200,18792990,2250,2250,2250,2250,1003
20230605,095100,16536240,2265,2250,2265,2250,6
20230605,095000,16522695,2265,2250,2265,2250,33
20230605,094900,16447995,2265,2250,2265,2250,4
20230605,094800,16438965,2265,2250,2265,2250,6
20230605,094700,16425420,2265,2250,2265,2250,4
20230605,094600,16416405,2265,2260,2265,2250,6
20230605,094500,16402865,2255,2255,2255,2255,122
20230605,094400,16127755,2255,2260,2275,2255,805
20230605,094300,14312275,2270,2265,2275,2265,13
20230605,094200,14282760,2275,2265,2275,2265,4
20230605,094100,14273690,2275,2260,2275,2255,556
20230605,094000,13017070,2260,2255,2260,2255,12
20230605,093900,12989960,2260,2260,2260,2260,8
20230605,093800,12971880,2275,2260,2275,2260,13
20230605,093700,12942350,2275,2260,2275,2260,58
20230605,093600,12810465,2260,2260,2260,2260,2
20230605,093500,12805945,2275,2255,2275,2255,1170
20230605,093400,10166145,2260,2255,2260,2255,5
20230605,093300,10154860,2260,2255,2260,2255,9
20230605,093200,10134535,2260,2255,2260,2255,6
20230605,093100,10120990,2255,2255,2255,2255,2
20230605,093000,10116480,2260,2260,2275,2260,712
20230605,092900,8507345,2260,2260,2260,2260,3
20230605,092800,8500565,2275,2260,2275,2260,5
20230605,092700,8489235,2275,2260,2275,2260,3
20230605,092600,8482440,2260,2260,2260,2260,3
20230605,092500,8475660,2260,2265,2265,2260,3
20230605,092400,8468875,2260,2260,2260,2260,3
20230605,092300,8462095,2275,2270,2275,2260,70
20230605,092200,8303220,2270,2270,2270,2270,2
20230605,092100,8298680,2270,2270,2270,2270,3
20230605,092000,8291870,2275,2270,2275,2270,13
20230605,091900,8262310,2270,2270,2270,2270,3
20230605,091800,8255500,2275,2270,2275,2270,7
20230605,091700,8239585,2270,2270,2270,2270,3
20230605,091600,8232775,2270,2270,2270,2270,3
20230605,091500,8225965,2275,2270,2275,2270,404
20230605,091400,7308880,2275,2275,2275,2270,21
20230605,091300,7261120,2275,2270,2275,2270,3
20230605,091200,7254305,2270,2275,2275,2270,8
20230605,091100,7236120,2270,2270,2270,2270,3
20230605,091000,7229310,2275,2270,2275,2270,14
20230605,090900,7197475,2270,2270,2275,2270,144
20230605,090800,6870585,2275,2270,2275,2270,4
20230605,090700,6861500,2275,2270,2275,2270,73
20230605,090600,6695460,2270,2265,2270,2260,5
20230605,090500,6684135,2275,2260,2275,2260,621
20230605,090400,5274485,2270,2255,2270,2255,3
20230605,090300,5267705,2255,2255,2255,2255,3
20230605,090200,5260940,2270,2255,2270,2255,264
20230605,090100,4662995,2265,2255,2265,2255,293
20230605,090000,3999380,2255,2255,2255,2255,777