KissMeData/095910/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195500,159189265,2775,2775,2775,2775,714
20230620,195400,159189265,2775,2775,2775,2775,0
20230620,195300,159189265,2775,2775,2775,2775,0
20230620,195200,159189265,2775,2775,2775,2775,0
20230620,195100,159189265,2775,2775,2775,2775,0
20230620,195000,159189265,2775,2775,2775,2775,0
20230620,194900,159189265,2775,2775,2775,2775,0
20230620,194800,159189265,2775,2775,2775,2775,0
20230620,194700,159189265,2775,2775,2775,2775,0
20230620,194600,159189265,2775,2775,2775,2775,0
20230620,194500,159189265,2775,2775,2775,2775,0
20230620,194400,159189265,2775,2775,2775,2775,0
20230620,194300,159189265,2775,2775,2775,2775,0
20230620,194200,159189265,2775,2775,2775,2775,0
20230620,194100,159189265,2775,2775,2775,2775,0
20230620,194000,159189265,2775,2775,2775,2775,0
20230620,193900,159189265,2775,2775,2775,2775,0
20230620,193800,159189265,2775,2775,2775,2775,0
20230620,193700,159189265,2775,2775,2775,2775,0
20230620,193600,159189265,2775,2775,2775,2775,0
20230620,193500,159189265,2775,2775,2775,2775,0
20230620,193400,159189265,2775,2775,2775,2775,0
20230620,193300,159189265,2775,2775,2775,2775,0
20230620,193200,159189265,2775,2775,2775,2775,0
20230620,193100,159189265,2775,2775,2775,2775,0
20230620,193000,159189265,2775,2775,2775,2775,0
20230620,192900,159189265,2775,2775,2775,2775,0
20230620,192800,159189265,2775,2775,2775,2775,0
20230620,192700,159189265,2775,2775,2775,2775,0
20230620,192600,159189265,2775,2775,2775,2775,0
20230620,192500,159189265,2775,2775,2775,2775,714
20230620,192400,159189265,2775,2775,2775,2775,0
20230620,192300,159189265,2775,2775,2775,2775,0
20230620,192200,159189265,2775,2775,2775,2775,0
20230620,192100,159189265,2775,2775,2775,2775,0
20230620,192000,159189265,2775,2775,2775,2775,0
20230620,191900,159189265,2775,2775,2775,2775,0
20230620,191800,159189265,2775,2775,2775,2775,0
20230620,191700,159189265,2775,2775,2775,2775,0
20230620,191600,159189265,2775,2775,2775,2775,0
20230620,191500,159189265,2775,2775,2775,2775,0
20230620,191400,159189265,2775,2775,2775,2775,0
20230620,191300,159189265,2775,2775,2775,2775,0
20230620,191200,159189265,2775,2775,2775,2775,0
20230620,191100,159189265,2775,2775,2775,2775,0
20230620,191000,159189265,2775,2775,2775,2775,0
20230620,190900,159189265,2775,2775,2775,2775,0
20230620,190800,159189265,2775,2775,2775,2775,0
20230620,190700,159189265,2775,2775,2775,2775,0
20230620,190600,159189265,2775,2775,2775,2775,0
20230620,190500,159189265,2775,2775,2775,2775,0
20230620,190400,159189265,2775,2775,2775,2775,0
20230620,190300,159189265,2775,2775,2775,2775,0
20230620,190200,159189265,2775,2775,2775,2775,0
20230620,190100,159189265,2775,2775,2775,2775,0
20230620,190000,159189265,2775,2775,2775,2775,0
20230620,185900,159189265,2775,2775,2775,2775,0
20230620,185800,159189265,2775,2775,2775,2775,0
20230620,185700,159189265,2775,2775,2775,2775,0
20230620,185600,159189265,2775,2775,2775,2775,0
20230620,185500,159189265,2775,2775,2775,2775,714
20230620,185400,159189265,2775,2775,2775,2775,0
20230620,185300,159189265,2775,2775,2775,2775,0
20230620,185200,159189265,2775,2775,2775,2775,0
20230620,185100,159189265,2775,2775,2775,2775,0
20230620,185000,159189265,2775,2775,2775,2775,0
20230620,184900,159189265,2775,2775,2775,2775,0
20230620,184800,159189265,2775,2775,2775,2775,0
20230620,184700,159189265,2775,2775,2775,2775,0
20230620,184600,159189265,2775,2775,2775,2775,0
20230620,184500,159189265,2775,2775,2775,2775,0
20230620,184400,159189265,2775,2775,2775,2775,0
20230620,184300,159189265,2775,2775,2775,2775,0
20230620,184200,159189265,2775,2775,2775,2775,0
20230620,184100,159189265,2775,2775,2775,2775,0
20230620,184000,159189265,2775,2775,2775,2775,0
20230620,183900,159189265,2775,2775,2775,2775,0
20230620,183800,159189265,2775,2775,2775,2775,0
20230620,183700,159189265,2775,2775,2775,2775,0
20230620,183600,159189265,2775,2775,2775,2775,0
20230620,183500,159189265,2775,2775,2775,2775,0
20230620,183400,159189265,2775,2775,2775,2775,0
20230620,183300,159189265,2775,2775,2775,2775,0
20230620,183200,159189265,2775,2775,2775,2775,0
20230620,183100,159189265,2775,2775,2775,2775,0
20230620,183000,159189265,2775,2775,2775,2775,0
20230620,182900,159189265,2775,2775,2775,2775,0
20230620,182800,159189265,2775,2775,2775,2775,0
20230620,182700,159189265,2775,2775,2775,2775,0
20230620,182600,159189265,2775,2775,2775,2775,0
20230620,182500,159189265,2775,2775,2775,2775,714
20230620,182400,159189265,2775,2775,2775,2775,0
20230620,182300,159189265,2775,2775,2775,2775,0
20230620,182200,159189265,2775,2775,2775,2775,0
20230620,182100,159189265,2775,2775,2775,2775,0
20230620,182000,159189265,2775,2775,2775,2775,0
20230620,181900,159189265,2775,2775,2775,2775,0
20230620,181800,159189265,2775,2775,2775,2775,0
20230620,181700,159189265,2775,2775,2775,2775,0
20230620,181600,159189265,2775,2775,2775,2775,0
20230620,181500,159189265,2775,2775,2775,2775,0
20230620,181400,159189265,2775,2775,2775,2775,0
20230620,181300,159189265,2775,2775,2775,2775,0
20230620,181200,159189265,2775,2775,2775,2775,0
20230620,181100,159189265,2775,2775,2775,2775,0
20230620,181000,159189265,2775,2775,2775,2775,0
20230620,180900,159189265,2775,2775,2775,2775,0
20230620,180800,159189265,2775,2775,2775,2775,0
20230620,180700,159189265,2775,2775,2775,2775,0
20230620,180600,159189265,2775,2775,2775,2775,0
20230620,180500,159189265,2775,2775,2775,2775,0
20230620,180400,159189265,2775,2775,2775,2775,0
20230620,180300,159189265,2775,2775,2775,2775,0
20230620,180200,159189265,2775,2775,2775,2775,0
20230620,180100,159189265,2775,2775,2775,2775,0
20230620,180000,159189265,2775,2775,2775,2775,0
20230620,175900,159189265,2775,2775,2775,2775,0
20230620,175800,159189265,2775,2775,2775,2775,0
20230620,175700,159189265,2775,2775,2775,2775,0
20230620,175600,159189265,2775,2775,2775,2775,0
20230620,175500,159189265,2775,2775,2775,2775,714
20230620,175400,159189265,2775,2775,2775,2775,0
20230620,175300,159189265,2775,2775,2775,2775,0
20230620,175200,159189265,2775,2775,2775,2775,0
20230620,175100,159189265,2775,2775,2775,2775,0
20230620,175000,159189265,2775,2775,2775,2775,0
20230620,174900,159189265,2775,2775,2775,2775,0
20230620,174800,159189265,2775,2775,2775,2775,0
20230620,174700,159189265,2775,2775,2775,2775,0
20230620,174600,159189265,2775,2775,2775,2775,0
20230620,174500,159189265,2775,2775,2775,2775,0
20230620,174400,159189265,2775,2775,2775,2775,0
20230620,174300,159189265,2775,2775,2775,2775,0
20230620,174200,159189265,2775,2775,2775,2775,0
20230620,174100,159189265,2775,2775,2775,2775,0
20230620,174000,159189265,2775,2775,2775,2775,0
20230620,173900,159189265,2775,2775,2775,2775,0
20230620,173800,159189265,2775,2775,2775,2775,0
20230620,173700,159189265,2775,2775,2775,2775,0
20230620,173600,159189265,2775,2775,2775,2775,0
20230620,173500,159189265,2775,2775,2775,2775,0
20230620,173400,159189265,2775,2775,2775,2775,0
20230620,173300,159189265,2775,2775,2775,2775,0
20230620,173200,159189265,2775,2775,2775,2775,0
20230620,173100,159189265,2775,2775,2775,2775,0
20230620,173000,159189265,2775,2775,2775,2775,0
20230620,172900,159189265,2775,2775,2775,2775,0
20230620,172800,159189265,2775,2775,2775,2775,0
20230620,172700,159189265,2775,2775,2775,2775,0
20230620,172600,159189265,2775,2775,2775,2775,0
20230620,172500,159189265,2775,2775,2775,2775,714
20230620,172400,159189265,2775,2775,2775,2775,0
20230620,172300,159189265,2775,2775,2775,2775,0
20230620,172200,159189265,2775,2775,2775,2775,0
20230620,172100,159189265,2775,2775,2775,2775,0
20230620,172000,159189265,2775,2775,2775,2775,0
20230620,171900,159189265,2775,2775,2775,2775,0
20230620,171800,159189265,2775,2775,2775,2775,0
20230620,171700,159189265,2775,2775,2775,2775,0
20230620,171600,159189265,2775,2775,2775,2775,0
20230620,171500,159189265,2775,2775,2775,2775,0
20230620,171400,159189265,2775,2775,2775,2775,0
20230620,171300,159189265,2775,2775,2775,2775,0
20230620,171200,159189265,2775,2775,2775,2775,0
20230620,171100,159189265,2775,2775,2775,2775,0
20230620,171000,159189265,2775,2775,2775,2775,0
20230620,170900,159189265,2775,2775,2775,2775,0
20230620,170800,159189265,2775,2775,2775,2775,0
20230620,170700,159189265,2775,2775,2775,2775,0
20230620,170600,159189265,2775,2775,2775,2775,0
20230620,170500,159189265,2775,2775,2775,2775,0
20230620,170400,159189265,2775,2775,2775,2775,0
20230620,170300,159189265,2775,2775,2775,2775,0
20230620,170200,159189265,2775,2775,2775,2775,0
20230620,170100,159189265,2775,2775,2775,2775,0
20230620,170000,159189265,2775,2775,2775,2775,0
20230620,165900,159189265,2775,2775,2775,2775,0
20230620,165800,159189265,2775,2775,2775,2775,0
20230620,165700,159189265,2775,2775,2775,2775,0
20230620,165600,159189265,2775,2775,2775,2775,0
20230620,165500,159189265,2775,2775,2775,2775,714
20230620,165400,159189265,2775,2775,2775,2775,0
20230620,165300,159189265,2775,2775,2775,2775,0
20230620,165200,159189265,2775,2775,2775,2775,0
20230620,165100,159189265,2775,2775,2775,2775,0
20230620,165000,159189265,2775,2775,2775,2775,0
20230620,164900,159189265,2775,2775,2775,2775,0
20230620,164800,159189265,2775,2775,2775,2775,0
20230620,164700,159189265,2775,2775,2775,2775,0
20230620,164600,159189265,2775,2775,2775,2775,0
20230620,164500,159189265,2775,2775,2775,2775,0
20230620,164400,159189265,2775,2775,2775,2775,0
20230620,164300,159189265,2775,2775,2775,2775,0
20230620,164200,159189265,2775,2775,2775,2775,0
20230620,164100,159189265,2775,2775,2775,2775,0
20230620,164000,159189265,2775,2775,2775,2775,0
20230620,163900,159189265,2775,2775,2775,2775,0
20230620,163800,159189265,2775,2775,2775,2775,0
20230620,163700,159189265,2775,2775,2775,2775,0
20230620,163600,159189265,2775,2775,2775,2775,0
20230620,163500,159189265,2775,2775,2775,2775,0
20230620,163400,159189265,2775,2775,2775,2775,0
20230620,163300,159189265,2775,2775,2775,2775,0
20230620,163200,159189265,2775,2775,2775,2775,0
20230620,163100,159189265,2775,2775,2775,2775,0
20230620,163000,159189265,2775,2775,2775,2775,0
20230620,162900,159189265,2775,2775,2775,2775,0
20230620,162800,159189265,2775,2775,2775,2775,0
20230620,162700,159189265,2775,2775,2775,2775,0
20230620,162600,159189265,2775,2775,2775,2775,0
20230620,162500,159189265,2775,2775,2775,2775,714
20230620,162400,159189265,2775,2775,2775,2775,0
20230620,162300,159189265,2775,2775,2775,2775,0
20230620,162200,159189265,2775,2775,2775,2775,0
20230620,162100,159189265,2775,2775,2775,2775,0
20230620,162000,159189265,2775,2775,2775,2775,0
20230620,161900,159189265,2775,2775,2775,2775,0
20230620,161800,159189265,2775,2775,2775,2775,0
20230620,161700,159189265,2775,2775,2775,2775,0
20230620,161600,159189265,2775,2775,2775,2775,0
20230620,161500,159189265,2775,2775,2775,2775,0
20230620,161400,159189265,2775,2775,2775,2775,0
20230620,161300,159189265,2775,2775,2775,2775,0
20230620,161200,159189265,2775,2775,2775,2775,0
20230620,161100,159189265,2775,2775,2775,2775,0
20230620,161000,159189265,2775,2775,2775,2775,0
20230620,160900,159189265,2775,2775,2775,2775,0
20230620,160800,159189265,2775,2775,2775,2775,0
20230620,160700,159189265,2775,2775,2775,2775,0
20230620,160600,159189265,2775,2775,2775,2775,0
20230620,160500,159189265,2775,2775,2775,2775,0
20230620,160400,159189265,2775,2775,2775,2775,0
20230620,160300,159189265,2775,2775,2775,2775,0
20230620,160200,159189265,2775,2775,2775,2775,0
20230620,160100,159189265,2775,2775,2775,2775,0
20230620,160000,159189265,2775,2775,2775,2775,0
20230620,155900,159189265,2775,2775,2775,2775,0
20230620,155800,159189265,2775,2775,2775,2775,0
20230620,155700,159189265,2775,2775,2775,2775,0
20230620,155600,159189265,2775,2775,2775,2775,0
20230620,155500,159189265,2775,2775,2775,2775,714
20230620,155400,159189265,2775,2775,2775,2775,0
20230620,155300,159189265,2775,2775,2775,2775,0
20230620,155200,159189265,2775,2775,2775,2775,0
20230620,155100,159189265,2775,2775,2775,2775,0
20230620,155000,159189265,2775,2775,2775,2775,0
20230620,154900,159189265,2775,2775,2775,2775,0
20230620,154800,159189265,2775,2775,2775,2775,0
20230620,154700,159189265,2775,2775,2775,2775,0
20230620,154600,159189265,2775,2775,2775,2775,0
20230620,154500,159189265,2775,2775,2775,2775,0
20230620,154400,159189265,2775,2775,2775,2775,0
20230620,154300,159189265,2775,2775,2775,2775,0
20230620,154200,159189265,2775,2775,2775,2775,0
20230620,154100,159189265,2775,2775,2775,2775,0
20230620,154000,159189265,2775,2775,2775,2775,0
20230620,153900,159189265,2775,2775,2775,2775,0
20230620,153800,159189265,2775,2775,2775,2775,0
20230620,153700,159189265,2775,2775,2775,2775,0
20230620,153600,159189265,2775,2775,2775,2775,0
20230620,153500,159189265,2775,2775,2775,2775,0
20230620,153400,159189265,2775,2775,2775,2775,0
20230620,153300,159189265,2775,2775,2775,2775,0
20230620,153200,159189265,2775,2775,2775,2775,0
20230620,153100,159189265,2775,2775,2775,2775,0
20230620,153000,159189265,2775,2775,2775,2775,714
20230620,152900,157207915,2775,2775,2775,2775,0
20230620,152800,157207915,2775,2775,2775,2775,0
20230620,152700,157207915,2775,2775,2775,2775,0
20230620,152600,157207915,2775,2775,2775,2775,0
20230620,152500,157207915,2775,2775,2775,2775,0
20230620,152400,157207915,2775,2775,2775,2775,0
20230620,152300,157207915,2775,2775,2775,2775,0
20230620,152200,157207915,2775,2775,2775,2775,0
20230620,152100,157207915,2775,2775,2775,2775,0
20230620,152000,157207915,2775,2775,2775,2775,0
20230620,151900,157207915,2775,2775,2775,2775,10
20230620,151800,157180165,2775,2770,2775,2770,28
20230620,151700,157102580,2775,2775,2775,2775,11
20230620,151600,157072055,2775,2775,2775,2775,0
20230620,151500,157072055,2775,2775,2775,2775,12
20230620,151400,157038755,2780,2780,2780,2780,0
20230620,151300,157038755,2780,2780,2780,2780,0
20230620,151200,157038755,2780,2780,2780,2780,0
20230620,151100,157038755,2780,2780,2780,2780,1
20230620,151000,157035975,2785,2785,2785,2785,0
20230620,150900,157035975,2785,2785,2785,2785,1
20230620,150800,157033190,2785,2785,2785,2785,0
20230620,150700,157033190,2785,2785,2785,2785,0
20230620,150600,157033190,2785,2785,2785,2785,0
20230620,150500,157033190,2785,2785,2785,2785,0
20230620,150400,157033190,2785,2780,2785,2780,2154
20230620,150300,151040235,2765,2770,2770,2765,58
20230620,150200,150879860,2775,2765,2775,2765,1155
20230620,150100,147679085,2775,2770,2775,2770,204
20230620,150000,147114000,2780,2770,2780,2770,11
20230620,145900,147083520,2780,2780,2780,2780,0
20230620,145800,147083520,2780,2770,2780,2770,2
20230620,145700,147077970,2780,2780,2780,2780,10
20230620,145600,147050170,2780,2780,2780,2780,0
20230620,145500,147050170,2780,2780,2780,2780,0
20230620,145400,147050170,2780,2780,2780,2780,0
20230620,145300,147050170,2780,2780,2780,2780,0
20230620,145200,147050170,2780,2775,2780,2775,73
20230620,145100,146847590,2780,2770,2780,2770,2004
20230620,145000,141296470,2780,2780,2780,2780,0
20230620,144900,141296470,2780,2780,2780,2780,0
20230620,144800,141296470,2780,2770,2780,2770,2041
20230620,144700,135642890,2780,2780,2780,2780,2
20230620,144600,135637330,2785,2775,2785,2775,102
20230620,144500,135354265,2785,2785,2785,2785,0
20230620,144400,135354265,2785,2785,2785,2785,0
20230620,144300,135354265,2785,2785,2785,2785,2
20230620,144200,135348695,2770,2770,2770,2770,2
20230620,144100,135343155,2785,2785,2785,2785,0
20230620,144000,135343155,2785,2780,2785,2780,2
20230620,143900,135337590,2775,2775,2775,2775,0
20230620,143800,135337590,2775,2775,2775,2775,0
20230620,143700,135337590,2775,2775,2775,2775,0
20230620,143600,135337590,2775,2770,2780,2770,152
20230620,143500,134916535,2780,2775,2780,2770,1996
20230620,143400,129387450,2775,2775,2775,2775,2
20230620,143300,129381900,2780,2780,2780,2780,27
20230620,143200,129306840,2785,2785,2785,2785,32
20230620,143100,129217720,2775,2785,2785,2775,700
20230620,143000,127273220,2785,2785,2785,2785,0
20230620,142900,127273220,2785,2785,2785,2785,0
20230620,142800,127273220,2785,2780,2790,2780,7
20230620,142700,127253745,2775,2775,2775,2775,16
20230620,142600,127209345,2775,2775,2775,2775,0
20230620,142500,127209345,2775,2775,2775,2775,1
20230620,142400,127206570,2775,2775,2775,2775,0
20230620,142300,127206570,2775,2775,2780,2775,160
20230620,142200,126762565,2780,2780,2780,2780,1
20230620,142100,126759785,2785,2785,2785,2785,216
20230620,142000,126158225,2785,2785,2785,2785,1
20230620,141900,126155440,2775,2775,2775,2775,0
20230620,141800,126155440,2775,2775,2775,2775,0
20230620,141700,126155440,2775,2775,2775,2775,0
20230620,141600,126155440,2775,2775,2775,2775,31
20230620,141500,126069415,2775,2775,2775,2775,0
20230620,141400,126069415,2775,2775,2775,2775,100
20230620,141300,125791915,2770,2770,2770,2770,1
20230620,141200,125789145,2785,2780,2785,2780,201
20230620,141100,125230070,2775,2775,2775,2775,4
20230620,141000,125218970,2780,2780,2780,2780,0
20230620,140900,125218970,2780,2780,2780,2780,10
20230620,140800,125191170,2780,2780,2780,2780,1
20230620,140700,125188390,2785,2770,2785,2770,216
20230620,140600,124590005,2770,2770,2770,2770,200
20230620,140500,124036005,2770,2770,2770,2770,201
20230620,140400,123479235,2770,2770,2770,2770,200
20230620,140300,122925235,2780,2780,2780,2780,0
20230620,140200,122925235,2780,2770,2780,2770,157
20230620,140100,122490335,2780,2780,2780,2780,0
20230620,140000,122490335,2780,2780,2780,2780,0
20230620,135900,122490335,2780,2780,2780,2780,0
20230620,135800,122490335,2780,2780,2780,2780,0
20230620,135700,122490335,2780,2780,2780,2780,0
20230620,135600,122490335,2780,2780,2780,2770,103
20230620,135500,122204995,2785,2770,2785,2770,47
20230620,135400,122074775,2770,2770,2770,2770,0
20230620,135300,122074775,2770,2770,2770,2770,0
20230620,135200,122074775,2770,2770,2770,2770,0
20230620,135100,122074775,2770,2770,2770,2770,0
20230620,135000,122074775,2770,2770,2770,2770,5
20230620,134900,122060925,2770,2765,2770,2765,324
20230620,134800,121164815,2765,2770,2770,2765,369
20230620,134700,120144280,2770,2770,2770,2770,16
20230620,134600,120099960,2765,2765,2765,2765,0
20230620,134500,120099960,2765,2765,2765,2765,0
20230620,134400,120099960,2765,2765,2765,2765,250
20230620,134300,119408710,2770,2770,2770,2770,22
20230620,134200,119347770,2770,2770,2770,2770,0
20230620,134100,119347770,2770,2765,2770,2765,249
20230620,134000,118658375,2770,2770,2770,2770,0
20230620,133900,118658375,2770,2775,2775,2770,1381
20230620,133800,114832995,2785,2790,2790,2785,627
20230620,133700,113084265,2790,2790,2790,2790,0
20230620,133600,113084265,2790,2790,2790,2790,1
20230620,133500,113081475,2775,2775,2775,2775,5
20230620,133400,113067600,2780,2780,2780,2780,1
20230620,133300,113064820,2790,2790,2790,2790,0
20230620,133200,113064820,2790,2790,2790,2790,10
20230620,133100,113036920,2790,2790,2790,2790,0
20230620,133000,113036920,2790,2790,2790,2790,0
20230620,132900,113036920,2790,2790,2790,2790,0
20230620,132800,113036920,2790,2790,2790,2790,0
20230620,132700,113036920,2790,2790,2790,2790,0
20230620,132600,113036920,2790,2790,2790,2790,0
20230620,132500,113036920,2790,2790,2790,2790,0
20230620,132400,113036920,2790,2790,2790,2790,0
20230620,132300,113036920,2790,2790,2790,2790,0
20230620,132200,113036920,2790,2790,2790,2790,0
20230620,132100,113036920,2790,2790,2790,2790,0
20230620,132000,113036920,2790,2790,2790,2790,0
20230620,131900,113036920,2790,2785,2790,2785,7
20230620,131800,113017420,2785,2785,2785,2785,1
20230620,131700,113014635,2775,2775,2775,2775,0
20230620,131600,113014635,2775,2780,2780,2775,1700
20230620,131500,108297105,2780,2780,2780,2780,10
20230620,131400,108269305,2785,2785,2785,2785,20
20230620,131300,108213605,2780,2780,2780,2780,0
20230620,131200,108213605,2780,2780,2780,2780,0
20230620,131100,108213605,2780,2780,2780,2780,0
20230620,131000,108213605,2780,2780,2780,2780,12
20230620,130900,108180245,2780,2780,2780,2780,0
20230620,130800,108180245,2780,2780,2780,2780,0
20230620,130700,108180245,2780,2780,2780,2780,0
20230620,130600,108180245,2780,2780,2780,2780,0
20230620,130500,108180245,2780,2780,2780,2780,5
20230620,130400,108166345,2780,2780,2780,2780,0
20230620,130300,108166345,2780,2780,2780,2780,1
20230620,130200,108163565,2780,2780,2780,2780,2
20230620,130100,108158005,2780,2780,2780,2780,8
20230620,130000,108135765,2780,2780,2780,2780,6
20230620,125900,108119085,2785,2785,2785,2785,0
20230620,125800,108119085,2785,2785,2785,2785,0
20230620,125700,108119085,2785,2780,2785,2780,2000
20230620,125600,102549105,2785,2785,2785,2785,100
20230620,125500,102270605,2785,2785,2785,2785,0
20230620,125400,102270605,2785,2785,2785,2785,0
20230620,125300,102270605,2785,2785,2785,2785,0
20230620,125200,102270605,2785,2785,2785,2785,0
20230620,125100,102270605,2785,2785,2785,2785,0
20230620,125000,102270605,2785,2785,2785,2785,0
20230620,124900,102270605,2785,2785,2785,2785,1
20230620,124800,102267820,2770,2770,2770,2770,0
20230620,124700,102267820,2770,2770,2770,2770,1007
20230620,124600,99478430,2775,2775,2785,2775,6
20230620,124500,99461770,2790,2770,2790,2770,305
20230620,124400,98616870,2780,2780,2780,2780,0
20230620,124300,98616870,2780,2780,2780,2780,0
20230620,124200,98616870,2780,2780,2780,2780,13
20230620,124100,98580730,2780,2780,2780,2780,10
20230620,124000,98552930,2780,2780,2780,2780,2
20230620,123900,98547370,2780,2780,2780,2780,8
20230620,123800,98525130,2780,2780,2780,2780,2
20230620,123700,98519570,2780,2780,2780,2780,0
20230620,123600,98519570,2780,2780,2780,2780,0
20230620,123500,98519570,2780,2770,2780,2770,12
20230620,123400,98486235,2760,2765,2765,2760,50
20230620,123300,98348095,2775,2775,2775,2775,0
20230620,123200,98348095,2775,2775,2775,2775,5
20230620,123100,98334220,2780,2780,2780,2780,0
20230620,123000,98334220,2780,2780,2780,2780,0
20230620,122900,98334220,2780,2780,2780,2780,0
20230620,122800,98334220,2780,2780,2780,2780,0
20230620,122700,98334220,2780,2785,2785,2780,101
20230620,122600,98053435,2785,2785,2785,2780,106
20230620,122500,97758725,2785,2760,2785,2760,342
20230620,122400,96814770,2765,2775,2775,2765,143
20230620,122300,96419120,2775,2775,2775,2775,2
20230620,122200,96413570,2775,2775,2775,2775,10
20230620,122100,96385820,2775,2775,2775,2775,2
20230620,122000,96380270,2785,2785,2785,2785,0
20230620,121900,96380270,2785,2785,2785,2785,0
20230620,121800,96380270,2785,2785,2785,2785,0
20230620,121700,96380270,2785,2785,2785,2785,0
20230620,121600,96380270,2785,2785,2785,2785,0
20230620,121500,96380270,2785,2780,2785,2780,2201
20230620,121400,90261485,2780,2780,2780,2780,0
20230620,121300,90261485,2780,2780,2780,2780,0
20230620,121200,90261485,2780,2780,2780,2780,0
20230620,121100,90261485,2780,2780,2780,2780,0
20230620,121000,90261485,2780,2780,2780,2780,0
20230620,120900,90261485,2780,2780,2780,2780,0
20230620,120800,90261485,2780,2780,2780,2780,5
20230620,120700,90247585,2780,2780,2780,2780,5
20230620,120600,90233685,2785,2785,2785,2785,0
20230620,120500,90233685,2785,2785,2785,2785,1
20230620,120400,90230900,2775,2790,2790,2760,6045
20230620,120300,73518880,2770,2770,2770,2770,3
20230620,120200,73510570,2770,2770,2770,2770,0
20230620,120100,73510570,2770,2770,2770,2770,4
20230620,120000,73499490,2770,2770,2770,2770,30
20230620,115900,73416390,2770,2770,2770,2770,1
20230620,115800,73413620,2775,2765,2795,2765,1073
20230620,115700,70446245,2765,2765,2765,2765,367
20230620,115600,69431490,2775,2775,2775,2775,0
20230620,115500,69431490,2775,2765,2775,2765,66
20230620,115400,69248950,2775,2780,2780,2770,4856
20230620,115300,55775875,2790,2790,2790,2790,0
20230620,115200,55775875,2790,2790,2790,2790,0
20230620,115100,55775875,2790,2790,2790,2790,0
20230620,115000,55775875,2790,2790,2795,2780,50
20230620,114900,55636790,2790,2780,2790,2775,130
20230620,114800,55275855,2790,2790,2790,2790,0
20230620,114700,55275855,2790,2780,2790,2780,350
20230620,114600,54302845,2795,2795,2795,2795,0
20230620,114500,54302845,2795,2785,2795,2785,25
20230620,114400,54233200,2795,2795,2795,2795,0
20230620,114300,54233200,2795,2795,2795,2795,0
20230620,114200,54233200,2795,2795,2795,2795,1
20230620,114100,54230405,2790,2795,2795,2790,51
20230620,114000,54087960,2795,2795,2795,2795,10
20230620,113900,54060010,2795,2795,2795,2795,0
20230620,113800,54060010,2795,2795,2795,2795,0
20230620,113700,54060010,2795,2795,2795,2795,0
20230620,113600,54060010,2795,2795,2795,2795,0
20230620,113500,54060010,2795,2795,2795,2795,0
20230620,113400,54060010,2795,2795,2795,2795,0
20230620,113300,54060010,2795,2795,2795,2795,0
20230620,113200,54060010,2795,2795,2795,2795,0
20230620,113100,54060010,2795,2795,2795,2795,0
20230620,113000,54060010,2795,2795,2795,2795,0
20230620,112900,54060010,2795,2795,2795,2795,0
20230620,112800,54060010,2795,2795,2795,2795,1
20230620,112700,54057215,2795,2795,2795,2795,0
20230620,112600,54057215,2795,2795,2795,2795,0
20230620,112500,54057215,2795,2790,2795,2780,1002
20230620,112400,51270510,2795,2795,2795,2795,0
20230620,112300,51270510,2795,2795,2795,2795,5
20230620,112200,51256535,2795,2795,2795,2795,0
20230620,112100,51256535,2795,2795,2795,2795,0
20230620,112000,51256535,2795,2795,2795,2795,0
20230620,111900,51256535,2795,2795,2795,2795,35
20230620,111800,51158710,2795,2795,2795,2795,0
20230620,111700,51158710,2795,2795,2795,2795,1
20230620,111600,51155915,2790,2790,2790,2790,63
20230620,111500,50980145,2790,2790,2790,2790,0
20230620,111400,50980145,2790,2790,2790,2790,0
20230620,111300,50980145,2790,2790,2790,2790,0
20230620,111200,50980145,2790,2790,2790,2790,5
20230620,111100,50966195,2790,2795,2795,2790,4
20230620,111000,50955030,2795,2795,2795,2795,8
20230620,110900,50932670,2795,2795,2795,2795,0
20230620,110800,50932670,2795,2795,2795,2795,0
20230620,110700,50932670,2795,2795,2795,2795,0
20230620,110600,50932670,2795,2785,2795,2785,503
20230620,110500,49531785,2800,2790,2800,2785,514
20230620,110400,48100195,2790,2790,2790,2790,2
20230620,110300,48094615,2785,2785,2785,2785,0
20230620,110200,48094615,2785,2785,2785,2785,118
20230620,110100,47765985,2785,2785,2785,2785,2
20230620,110000,47760415,2800,2795,2800,2795,231
20230620,105900,47113625,2800,2800,2800,2800,56
20230620,105800,46956825,2795,2795,2795,2795,0
20230620,105700,46956825,2795,2795,2795,2795,0
20230620,105600,46956825,2795,2795,2795,2795,0
20230620,105500,46956825,2795,2795,2795,2795,10
20230620,105400,46928875,2800,2800,2800,2800,0
20230620,105300,46928875,2800,2800,2800,2800,0
20230620,105200,46928875,2800,2800,2800,2800,4
20230620,105100,46917675,2800,2800,2800,2795,6
20230620,105000,46900895,2800,2800,2800,2790,8
20230620,104900,46878515,2780,2780,2780,2780,50
20230620,104800,46739515,2780,2780,2780,2780,0
20230620,104700,46739515,2780,2785,2785,2780,1200
20230620,104600,43398160,2790,2790,2790,2790,7
20230620,104500,43378630,2790,2790,2790,2790,4
20230620,104400,43367470,2790,2795,2800,2790,25
20230620,104300,43297690,2790,2790,2790,2790,362
20230620,104200,42287710,2800,2800,2800,2800,6
20230620,104100,42270910,2800,2800,2800,2790,11
20230620,104000,42240170,2800,2800,2800,2800,1
20230620,103900,42237370,2800,2800,2800,2800,0
20230620,103800,42237370,2800,2800,2800,2800,1
20230620,103700,42234570,2800,2800,2800,2800,0
20230620,103600,42234570,2800,2800,2800,2800,1
20230620,103500,42231770,2800,2795,2800,2795,22
20230620,103400,42170275,2795,2795,2795,2795,64
20230620,103300,41991395,2800,2800,2800,2800,0
20230620,103200,41991395,2800,2800,2800,2800,115
20230620,103100,41669395,2800,2795,2800,2795,146
20230620,103000,41261175,2800,2800,2800,2800,70
20230620,102900,41065175,2810,2810,2810,2810,115
20230620,102800,40742025,2810,2810,2810,2810,20
20230620,102700,40685825,2810,2810,2810,2810,215
20230620,102600,40081675,2810,2810,2810,2810,2
20230620,102500,40076055,2795,2805,2805,2795,48
20230620,102400,39941705,2805,2805,2805,2805,18
20230620,102300,39891215,2805,2805,2805,2805,51
20230620,102200,39748160,2805,2805,2805,2805,31
20230620,102100,39661205,2805,2805,2805,2805,5
20230620,102000,39647180,2805,2805,2805,2805,0
20230620,101900,39647180,2805,2805,2805,2805,0
20230620,101800,39647180,2805,2805,2805,2805,1
20230620,101700,39644375,2795,2800,2800,2795,296
20230620,101600,38817030,2800,2805,2805,2800,6
20230620,101500,38800220,2795,2795,2795,2795,0
20230620,101400,38800220,2795,2800,2800,2795,117
20230620,101300,38473145,2805,2805,2805,2805,0
20230620,101200,38473145,2805,2800,2805,2800,3
20230620,101100,38464740,2805,2800,2805,2800,64
20230620,101000,38285530,2810,2815,2815,2805,5
20230620,100900,38271485,2810,2810,2810,2810,1779
20230620,100800,33272495,2810,2810,2810,2810,0
20230620,100700,33272495,2810,2810,2810,2810,1
20230620,100600,33269685,2810,2810,2810,2810,0
20230620,100500,33269685,2810,2805,2810,2785,4435
20230620,100400,20881645,2810,2810,2810,2810,0
20230620,100300,20881645,2810,2810,2810,2810,0
20230620,100200,20881645,2810,2810,2810,2810,0
20230620,100100,20881645,2810,2810,2810,2810,0
20230620,100000,20881645,2810,2810,2810,2810,12
20230620,095900,20847925,2810,2810,2810,2810,0
20230620,095800,20847925,2810,2810,2810,2810,0
20230620,095700,20847925,2810,2810,2810,2810,0
20230620,095600,20847925,2810,2810,2810,2810,100
20230620,095500,20566925,2810,2805,2810,2800,97
20230620,095400,20294865,2815,2815,2815,2815,36
20230620,095300,20193525,2815,2815,2815,2815,0
20230620,095200,20193525,2815,2815,2815,2815,0
20230620,095100,20193525,2815,2815,2815,2815,0
20230620,095000,20193525,2815,2815,2815,2815,0
20230620,094900,20193525,2815,2815,2815,2815,0
20230620,094800,20193525,2815,2815,2815,2815,0
20230620,094700,20193525,2815,2810,2815,2810,20
20230620,094600,20137320,2810,2810,2810,2810,138
20230620,094500,19749540,2810,2810,2810,2805,110
20230620,094400,19440685,2815,2815,2815,2815,0
20230620,094300,19440685,2815,2815,2815,2815,0
20230620,094200,19440685,2815,2815,2815,2815,40
20230620,094100,19328085,2815,2810,2815,2810,7
20230620,094000,19308395,2805,2815,2815,2805,63
20230620,093900,19131550,2815,2815,2815,2815,0
20230620,093800,19131550,2815,2815,2815,2815,0
20230620,093700,19131550,2815,2815,2815,2810,13
20230620,093600,19094985,2815,2815,2815,2810,6
20230620,093500,19078105,2810,2810,2810,2810,5
20230620,093400,19064055,2810,2810,2810,2810,150
20230620,093300,18642555,2810,2810,2810,2810,1
20230620,093200,18639745,2805,2805,2805,2805,3
20230620,093100,18631330,2805,2805,2805,2800,52
20230620,093000,18485720,2800,2800,2805,2800,82
20230620,092900,18255855,2805,2800,2805,2800,95
20230620,092800,17989850,2810,2805,2810,2805,880
20230620,092700,15521445,2810,2810,2810,2810,0
20230620,092600,15521445,2810,2810,2810,2810,0
20230620,092500,15521445,2810,2805,2810,2805,122
20230620,092400,15179230,2805,2805,2805,2805,0
20230620,092300,15179230,2805,2800,2805,2800,13
20230620,092200,15142815,2800,2800,2800,2800,500
20230620,092100,13742815,2800,2790,2800,2790,328
20230620,092000,12826080,2800,2800,2800,2795,49
20230620,091900,12689115,2795,2795,2795,2790,157
20230620,091800,12250770,2795,2795,2795,2795,55
20230620,091700,12097045,2795,2790,2795,2790,101
20230620,091600,11815250,2795,2795,2795,2790,392
20230620,091500,10720560,2795,2795,2795,2795,128
20230620,091400,10362800,2800,2800,2800,2800,223
20230620,091300,9738400,2805,2805,2805,2805,10
20230620,091200,9710350,2805,2805,2805,2805,319
20230620,091100,8815555,2815,2815,2815,2815,120
20230620,091000,8477755,2810,2810,2810,2810,6
20230620,090900,8460895,2815,2815,2815,2815,0
20230620,090800,8460895,2815,2815,2815,2815,0
20230620,090700,8460895,2815,2810,2815,2810,427
20230620,090600,7260675,2805,2805,2805,2805,0
20230620,090500,7260675,2805,2805,2805,2805,600
20230620,090400,5577675,2805,2795,2805,2795,247
20230620,090300,4887130,2785,2785,2785,2785,200
20230620,090200,4330130,2785,2785,2785,2785,0
20230620,090100,4330130,2785,2785,2785,2785,277
20230620,090000,3558685,2785,2780,2785,2780,1280