KissMeData/014790/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202800,251551435,2800,2800,2800,2800,1884
20230620,202700,251551435,2800,2800,2800,2800,0
20230620,202600,251551435,2800,2800,2800,2800,0
20230620,202500,251551435,2800,2800,2800,2800,0
20230620,202400,251551435,2800,2800,2800,2800,0
20230620,202300,251551435,2800,2800,2800,2800,0
20230620,202200,251551435,2800,2800,2800,2800,0
20230620,202100,251551435,2800,2800,2800,2800,0
20230620,202000,251551435,2800,2800,2800,2800,0
20230620,201900,251551435,2800,2800,2800,2800,0
20230620,201800,251551435,2800,2800,2800,2800,0
20230620,201700,251551435,2800,2800,2800,2800,0
20230620,201600,251551435,2800,2800,2800,2800,0
20230620,201500,251551435,2800,2800,2800,2800,0
20230620,201400,251551435,2800,2800,2800,2800,0
20230620,201300,251551435,2800,2800,2800,2800,0
20230620,201200,251551435,2800,2800,2800,2800,0
20230620,201100,251551435,2800,2800,2800,2800,0
20230620,201000,251551435,2800,2800,2800,2800,0
20230620,200900,251551435,2800,2800,2800,2800,0
20230620,200800,251551435,2800,2800,2800,2800,0
20230620,200700,251551435,2800,2800,2800,2800,0
20230620,200600,251551435,2800,2800,2800,2800,0
20230620,200500,251551435,2800,2800,2800,2800,0
20230620,200400,251551435,2800,2800,2800,2800,0
20230620,200300,251551435,2800,2800,2800,2800,0
20230620,200200,251551435,2800,2800,2800,2800,0
20230620,200100,251551435,2800,2800,2800,2800,0
20230620,200000,251551435,2800,2800,2800,2800,0
20230620,195900,251551435,2800,2800,2800,2800,0
20230620,195800,251551435,2800,2800,2800,2800,1884
20230620,195700,251551435,2800,2800,2800,2800,0
20230620,195600,251551435,2800,2800,2800,2800,0
20230620,195500,251551435,2800,2800,2800,2800,0
20230620,195400,251551435,2800,2800,2800,2800,0
20230620,195300,251551435,2800,2800,2800,2800,0
20230620,195200,251551435,2800,2800,2800,2800,0
20230620,195100,251551435,2800,2800,2800,2800,0
20230620,195000,251551435,2800,2800,2800,2800,0
20230620,194900,251551435,2800,2800,2800,2800,0
20230620,194800,251551435,2800,2800,2800,2800,0
20230620,194700,251551435,2800,2800,2800,2800,0
20230620,194600,251551435,2800,2800,2800,2800,0
20230620,194500,251551435,2800,2800,2800,2800,0
20230620,194400,251551435,2800,2800,2800,2800,0
20230620,194300,251551435,2800,2800,2800,2800,0
20230620,194200,251551435,2800,2800,2800,2800,0
20230620,194100,251551435,2800,2800,2800,2800,0
20230620,194000,251551435,2800,2800,2800,2800,0
20230620,193900,251551435,2800,2800,2800,2800,0
20230620,193800,251551435,2800,2800,2800,2800,0
20230620,193700,251551435,2800,2800,2800,2800,0
20230620,193600,251551435,2800,2800,2800,2800,0
20230620,193500,251551435,2800,2800,2800,2800,0
20230620,193400,251551435,2800,2800,2800,2800,0
20230620,193300,251551435,2800,2800,2800,2800,0
20230620,193200,251551435,2800,2800,2800,2800,0
20230620,193100,251551435,2800,2800,2800,2800,0
20230620,193000,251551435,2800,2800,2800,2800,0
20230620,192900,251551435,2800,2800,2800,2800,0
20230620,192800,251551435,2800,2800,2800,2800,1884
20230620,192700,251551435,2800,2800,2800,2800,0
20230620,192600,251551435,2800,2800,2800,2800,0
20230620,192500,251551435,2800,2800,2800,2800,0
20230620,192400,251551435,2800,2800,2800,2800,0
20230620,192300,251551435,2800,2800,2800,2800,0
20230620,192200,251551435,2800,2800,2800,2800,0
20230620,192100,251551435,2800,2800,2800,2800,0
20230620,192000,251551435,2800,2800,2800,2800,0
20230620,191900,251551435,2800,2800,2800,2800,0
20230620,191800,251551435,2800,2800,2800,2800,0
20230620,191700,251551435,2800,2800,2800,2800,0
20230620,191600,251551435,2800,2800,2800,2800,0
20230620,191500,251551435,2800,2800,2800,2800,0
20230620,191400,251551435,2800,2800,2800,2800,0
20230620,191300,251551435,2800,2800,2800,2800,0
20230620,191200,251551435,2800,2800,2800,2800,0
20230620,191100,251551435,2800,2800,2800,2800,0
20230620,191000,251551435,2800,2800,2800,2800,0
20230620,190900,251551435,2800,2800,2800,2800,0
20230620,190800,251551435,2800,2800,2800,2800,0
20230620,190700,251551435,2800,2800,2800,2800,0
20230620,190600,251551435,2800,2800,2800,2800,0
20230620,190500,251551435,2800,2800,2800,2800,0
20230620,190400,251551435,2800,2800,2800,2800,0
20230620,190300,251551435,2800,2800,2800,2800,0
20230620,190200,251551435,2800,2800,2800,2800,0
20230620,190100,251551435,2800,2800,2800,2800,0
20230620,190000,251551435,2800,2800,2800,2800,0
20230620,185900,251551435,2800,2800,2800,2800,0
20230620,185800,251551435,2800,2800,2800,2800,1884
20230620,185700,251551435,2800,2800,2800,2800,0
20230620,185600,251551435,2800,2800,2800,2800,0
20230620,185500,251551435,2800,2800,2800,2800,0
20230620,185400,251551435,2800,2800,2800,2800,0
20230620,185300,251551435,2800,2800,2800,2800,0
20230620,185200,251551435,2800,2800,2800,2800,0
20230620,185100,251551435,2800,2800,2800,2800,0
20230620,185000,251551435,2800,2800,2800,2800,0
20230620,184900,251551435,2800,2800,2800,2800,0
20230620,184800,251551435,2800,2800,2800,2800,0
20230620,184700,251551435,2800,2800,2800,2800,0
20230620,184600,251551435,2800,2800,2800,2800,0
20230620,184500,251551435,2800,2800,2800,2800,0
20230620,184400,251551435,2800,2800,2800,2800,0
20230620,184300,251551435,2800,2800,2800,2800,0
20230620,184200,251551435,2800,2800,2800,2800,0
20230620,184100,251551435,2800,2800,2800,2800,0
20230620,184000,251551435,2800,2800,2800,2800,0
20230620,183900,251551435,2800,2800,2800,2800,0
20230620,183800,251551435,2800,2800,2800,2800,0
20230620,183700,251551435,2800,2800,2800,2800,0
20230620,183600,251551435,2800,2800,2800,2800,0
20230620,183500,251551435,2800,2800,2800,2800,0
20230620,183400,251551435,2800,2800,2800,2800,0
20230620,183300,251551435,2800,2800,2800,2800,0
20230620,183200,251551435,2800,2800,2800,2800,0
20230620,183100,251551435,2800,2800,2800,2800,0
20230620,183000,251551435,2800,2800,2800,2800,0
20230620,182900,251551435,2800,2800,2800,2800,0
20230620,182800,251551435,2800,2800,2800,2800,1884
20230620,182700,251551435,2800,2800,2800,2800,0
20230620,182600,251551435,2800,2800,2800,2800,0
20230620,182500,251551435,2800,2800,2800,2800,0
20230620,182400,251551435,2800,2800,2800,2800,0
20230620,182300,251551435,2800,2800,2800,2800,0
20230620,182200,251551435,2800,2800,2800,2800,0
20230620,182100,251551435,2800,2800,2800,2800,0
20230620,182000,251551435,2800,2800,2800,2800,0
20230620,181900,251551435,2800,2800,2800,2800,0
20230620,181800,251551435,2800,2800,2800,2800,0
20230620,181700,251551435,2800,2800,2800,2800,0
20230620,181600,251551435,2800,2800,2800,2800,0
20230620,181500,251551435,2800,2800,2800,2800,0
20230620,181400,251551435,2800,2800,2800,2800,0
20230620,181300,251551435,2800,2800,2800,2800,0
20230620,181200,251551435,2800,2800,2800,2800,0
20230620,181100,251551435,2800,2800,2800,2800,0
20230620,181000,251551435,2800,2800,2800,2800,0
20230620,180900,251551435,2800,2800,2800,2800,0
20230620,180800,251551435,2800,2800,2800,2800,0
20230620,180700,251551435,2800,2800,2800,2800,0
20230620,180600,251551435,2800,2800,2800,2800,0
20230620,180500,251551435,2800,2800,2800,2800,0
20230620,180400,251551435,2800,2800,2800,2800,0
20230620,180300,251551435,2800,2800,2800,2800,0
20230620,180200,251551435,2800,2800,2800,2800,0
20230620,180100,251551435,2800,2800,2800,2800,0
20230620,180000,251551435,2800,2800,2800,2800,0
20230620,175900,251551435,2800,2800,2800,2800,0
20230620,175800,251551435,2800,2800,2800,2800,1884
20230620,175700,251551435,2800,2800,2800,2800,0
20230620,175600,251551435,2800,2800,2800,2800,0
20230620,175500,251551435,2800,2800,2800,2800,0
20230620,175400,251551435,2800,2800,2800,2800,0
20230620,175300,251551435,2800,2800,2800,2800,0
20230620,175200,251551435,2800,2800,2800,2800,0
20230620,175100,251551435,2800,2800,2800,2800,0
20230620,175000,251551435,2800,2800,2800,2800,0
20230620,174900,251551435,2800,2800,2800,2800,0
20230620,174800,251551435,2800,2800,2800,2800,0
20230620,174700,251551435,2800,2800,2800,2800,0
20230620,174600,251551435,2800,2800,2800,2800,0
20230620,174500,251551435,2800,2800,2800,2800,0
20230620,174400,251551435,2800,2800,2800,2800,0
20230620,174300,251551435,2800,2800,2800,2800,0
20230620,174200,251551435,2800,2800,2800,2800,0
20230620,174100,251551435,2800,2800,2800,2800,0
20230620,174000,251551435,2800,2800,2800,2800,0
20230620,173900,251551435,2800,2800,2800,2800,0
20230620,173800,251551435,2800,2800,2800,2800,0
20230620,173700,251551435,2800,2800,2800,2800,0
20230620,173600,251551435,2800,2800,2800,2800,0
20230620,173500,251551435,2800,2800,2800,2800,0
20230620,173400,251551435,2800,2800,2800,2800,0
20230620,173300,251551435,2800,2800,2800,2800,0
20230620,173200,251551435,2800,2800,2800,2800,0
20230620,173100,251551435,2800,2800,2800,2800,0
20230620,173000,251551435,2800,2800,2800,2800,0
20230620,172900,251551435,2800,2800,2800,2800,0
20230620,172800,251551435,2800,2800,2800,2800,1884
20230620,172700,251551435,2800,2800,2800,2800,0
20230620,172600,251551435,2800,2800,2800,2800,0
20230620,172500,251551435,2800,2800,2800,2800,0
20230620,172400,251551435,2800,2800,2800,2800,0
20230620,172300,251551435,2800,2800,2800,2800,0
20230620,172200,251551435,2800,2800,2800,2800,0
20230620,172100,251551435,2800,2800,2800,2800,0
20230620,172000,251551435,2800,2800,2800,2800,0
20230620,171900,251551435,2800,2800,2800,2800,0
20230620,171800,251551435,2800,2800,2800,2800,0
20230620,171700,251551435,2800,2800,2800,2800,0
20230620,171600,251551435,2800,2800,2800,2800,0
20230620,171500,251551435,2800,2800,2800,2800,0
20230620,171400,251551435,2800,2800,2800,2800,0
20230620,171300,251551435,2800,2800,2800,2800,0
20230620,171200,251551435,2800,2800,2800,2800,0
20230620,171100,251551435,2800,2800,2800,2800,0
20230620,171000,251551435,2800,2800,2800,2800,0
20230620,170900,251551435,2800,2800,2800,2800,0
20230620,170800,251551435,2800,2800,2800,2800,0
20230620,170700,251551435,2800,2800,2800,2800,0
20230620,170600,251551435,2800,2800,2800,2800,0
20230620,170500,251551435,2800,2800,2800,2800,0
20230620,170400,251551435,2800,2800,2800,2800,0
20230620,170300,251551435,2800,2800,2800,2800,0
20230620,170200,251551435,2800,2800,2800,2800,0
20230620,170100,251551435,2800,2800,2800,2800,0
20230620,170000,251551435,2800,2800,2800,2800,0
20230620,165900,251551435,2800,2800,2800,2800,0
20230620,165800,251551435,2800,2800,2800,2800,1884
20230620,165700,251551435,2800,2800,2800,2800,0
20230620,165600,251551435,2800,2800,2800,2800,0
20230620,165500,251551435,2800,2800,2800,2800,0
20230620,165400,251551435,2800,2800,2800,2800,0
20230620,165300,251551435,2800,2800,2800,2800,0
20230620,165200,251551435,2800,2800,2800,2800,0
20230620,165100,251551435,2800,2800,2800,2800,0
20230620,165000,251551435,2800,2800,2800,2800,0
20230620,164900,251551435,2800,2800,2800,2800,0
20230620,164800,251551435,2800,2800,2800,2800,0
20230620,164700,251551435,2800,2800,2800,2800,0
20230620,164600,251551435,2800,2800,2800,2800,0
20230620,164500,251551435,2800,2800,2800,2800,0
20230620,164400,251551435,2800,2800,2800,2800,0
20230620,164300,251551435,2800,2800,2800,2800,0
20230620,164200,251551435,2800,2800,2800,2800,0
20230620,164100,251551435,2800,2800,2800,2800,0
20230620,164000,251551435,2800,2800,2800,2800,0
20230620,163900,251551435,2800,2800,2800,2800,0
20230620,163800,251551435,2800,2800,2800,2800,0
20230620,163700,251551435,2800,2800,2800,2800,0
20230620,163600,251551435,2800,2800,2800,2800,0
20230620,163500,251551435,2800,2800,2800,2800,0
20230620,163400,251551435,2800,2800,2800,2800,0
20230620,163300,251551435,2800,2800,2800,2800,0
20230620,163200,251551435,2800,2800,2800,2800,0
20230620,163100,251551435,2800,2800,2800,2800,0
20230620,163000,251551435,2800,2800,2800,2800,0
20230620,162900,251551435,2800,2800,2800,2800,0
20230620,162800,251551435,2800,2800,2800,2800,1884
20230620,162700,251551435,2800,2800,2800,2800,0
20230620,162600,251551435,2800,2800,2800,2800,0
20230620,162500,251551435,2800,2800,2800,2800,0
20230620,162400,251551435,2800,2800,2800,2800,0
20230620,162300,251551435,2800,2800,2800,2800,0
20230620,162200,251551435,2800,2800,2800,2800,0
20230620,162100,251551435,2800,2800,2800,2800,0
20230620,162000,251551435,2800,2800,2800,2800,0
20230620,161900,251551435,2800,2800,2800,2800,0
20230620,161800,251551435,2800,2800,2800,2800,0
20230620,161700,251551435,2800,2800,2800,2800,0
20230620,161600,251551435,2800,2800,2800,2800,0
20230620,161500,251551435,2800,2800,2800,2800,0
20230620,161400,251551435,2800,2800,2800,2800,0
20230620,161300,251551435,2800,2800,2800,2800,0
20230620,161200,251551435,2800,2800,2800,2800,0
20230620,161100,251551435,2800,2800,2800,2800,0
20230620,161000,251551435,2800,2800,2800,2800,0
20230620,160900,251551435,2800,2800,2800,2800,0
20230620,160800,251551435,2800,2800,2800,2800,0
20230620,160700,251551435,2800,2800,2800,2800,0
20230620,160600,251551435,2800,2800,2800,2800,0
20230620,160500,251551435,2800,2800,2800,2800,0
20230620,160400,251551435,2800,2800,2800,2800,0
20230620,160300,251551435,2800,2800,2800,2800,0
20230620,160200,251551435,2800,2800,2800,2800,0
20230620,160100,251551435,2800,2800,2800,2800,0
20230620,160000,251551435,2800,2800,2800,2800,0
20230620,155900,251551435,2800,2800,2800,2800,0
20230620,155800,251551435,2800,2800,2800,2800,1884
20230620,155700,251551435,2800,2800,2800,2800,0
20230620,155600,251551435,2800,2800,2800,2800,0
20230620,155500,251551435,2800,2800,2800,2800,0
20230620,155400,251551435,2800,2800,2800,2800,0
20230620,155300,251551435,2800,2800,2800,2800,0
20230620,155200,251551435,2800,2800,2800,2800,0
20230620,155100,251551435,2800,2800,2800,2800,0
20230620,155000,251551435,2800,2800,2800,2800,0
20230620,154900,251551435,2800,2800,2800,2800,0
20230620,154800,251551435,2800,2800,2800,2800,0
20230620,154700,251551435,2800,2800,2800,2800,0
20230620,154600,251551435,2800,2800,2800,2800,0
20230620,154500,251551435,2800,2800,2800,2800,0
20230620,154400,251551435,2800,2800,2800,2800,0
20230620,154300,251551435,2800,2800,2800,2800,0
20230620,154200,251551435,2800,2800,2800,2800,0
20230620,154100,251551435,2800,2800,2800,2800,0
20230620,154000,251551435,2800,2800,2800,2800,0
20230620,153900,251551435,2800,2800,2800,2800,0
20230620,153800,251551435,2800,2800,2800,2800,0
20230620,153700,251551435,2800,2800,2800,2800,0
20230620,153600,251551435,2800,2800,2800,2800,0
20230620,153500,251551435,2800,2800,2800,2800,0
20230620,153400,251551435,2800,2800,2800,2800,0
20230620,153300,251551435,2800,2800,2800,2800,0
20230620,153200,251551435,2800,2800,2800,2800,0
20230620,153100,251551435,2800,2800,2800,2800,0
20230620,153000,251551435,2800,2800,2800,2800,1884
20230620,152900,246276235,2795,2795,2795,2795,0
20230620,152800,246276235,2795,2795,2795,2795,0
20230620,152700,246276235,2795,2795,2795,2795,0
20230620,152600,246276235,2795,2795,2795,2795,0
20230620,152500,246276235,2795,2795,2795,2795,0
20230620,152400,246276235,2795,2795,2795,2795,0
20230620,152300,246276235,2795,2795,2795,2795,0
20230620,152200,246276235,2795,2795,2795,2795,0
20230620,152100,246276235,2795,2795,2795,2795,0
20230620,152000,246276235,2795,2795,2795,2795,0
20230620,151900,246276235,2795,2795,2795,2795,1
20230620,151800,246273440,2795,2795,2795,2795,0
20230620,151700,246273440,2795,2795,2795,2795,12
20230620,151600,246239900,2775,2795,2795,2775,253
20230620,151500,245537300,2795,2780,2795,2775,49
20230620,151400,245401015,2775,2775,2775,2775,0
20230620,151300,245401015,2775,2785,2785,2775,2010
20230620,151200,239813625,2785,2785,2785,2785,434
20230620,151100,238604935,2785,2790,2790,2785,300
20230620,151000,237769410,2790,2790,2790,2790,41
20230620,150900,237655020,2795,2795,2795,2795,0
20230620,150800,237655020,2795,2795,2795,2795,0
20230620,150700,237655020,2795,2795,2795,2795,0
20230620,150600,237655020,2795,2795,2795,2795,0
20230620,150500,237655020,2795,2795,2795,2795,0
20230620,150400,237655020,2795,2795,2795,2795,90
20230620,150300,237403470,2785,2785,2785,2785,3
20230620,150200,237395115,2780,2780,2780,2780,1
20230620,150100,237392335,2795,2795,2795,2795,0
20230620,150000,237392335,2795,2795,2795,2795,0
20230620,145900,237392335,2795,2795,2795,2795,0
20230620,145800,237392335,2795,2780,2795,2780,201
20230620,145700,236830555,2795,2795,2795,2795,0
20230620,145600,236830555,2795,2795,2795,2795,180
20230620,145500,236327455,2795,2780,2795,2780,39
20230620,145400,236218465,2795,2795,2795,2795,0
20230620,145300,236218465,2795,2795,2795,2795,10
20230620,145200,236190515,2795,2795,2795,2795,1
20230620,145100,236187720,2795,2795,2795,2795,10
20230620,145000,236159770,2780,2780,2780,2780,0
20230620,144900,236159770,2780,2780,2780,2780,85
20230620,144800,235923470,2795,2795,2795,2795,0
20230620,144700,235923470,2795,2780,2795,2780,38
20230620,144600,235817275,2780,2780,2780,2780,0
20230620,144500,235817275,2780,2780,2780,2780,570
20230620,144400,234232675,2780,2780,2780,2780,1
20230620,144300,234229895,2775,2790,2790,2775,2100
20230620,144200,228388580,2795,2795,2795,2795,0
20230620,144100,228388580,2795,2795,2795,2795,0
20230620,144000,228388580,2795,2795,2795,2795,0
20230620,143900,228388580,2795,2795,2795,2795,1
20230620,143800,228385785,2800,2790,2800,2790,31
20230620,143700,228299130,2790,2790,2790,2790,3
20230620,143600,228290760,2790,2790,2790,2790,3
20230620,143500,228282390,2800,2800,2800,2800,84
20230620,143400,228047190,2800,2800,2800,2800,0
20230620,143300,228047190,2800,2800,2800,2800,0
20230620,143200,228047190,2800,2800,2800,2800,4
20230620,143100,228035990,2795,2795,2795,2795,0
20230620,143000,228035990,2795,2795,2795,2795,0
20230620,142900,228035990,2795,2795,2795,2795,0
20230620,142800,228035990,2795,2795,2795,2795,0
20230620,142700,228035990,2795,2795,2795,2795,0
20230620,142600,228035990,2795,2795,2795,2795,0
20230620,142500,228035990,2795,2795,2795,2795,1
20230620,142400,228033195,2785,2785,2785,2785,0
20230620,142300,228033195,2785,2785,2785,2785,0
20230620,142200,228033195,2785,2785,2785,2785,100
20230620,142100,227754695,2800,2800,2800,2800,0
20230620,142000,227754695,2800,2800,2800,2800,328
20230620,141900,226836295,2805,2805,2805,2805,0
20230620,141800,226836295,2805,2805,2805,2805,100
20230620,141700,226555795,2810,2810,2810,2810,0
20230620,141600,226555795,2810,2810,2810,2810,0
20230620,141500,226555795,2810,2805,2810,2805,20
20230620,141400,226499670,2810,2810,2810,2810,0
20230620,141300,226499670,2810,2810,2810,2810,74
20230620,141200,226291730,2810,2790,2810,2790,12
20230620,141100,226258075,2785,2785,2785,2785,0
20230620,141000,226258075,2785,2785,2785,2785,3000
20230620,140900,217903075,2780,2780,2780,2780,0
20230620,140800,217903075,2780,2780,2780,2780,0
20230620,140700,217903075,2780,2780,2780,2780,20
20230620,140600,217847475,2775,2785,2785,2775,484
20230620,140500,216504295,2790,2790,2790,2790,0
20230620,140400,216504295,2790,2790,2790,2790,51
20230620,140300,216362005,2790,2795,2795,2790,1429
20230620,140200,212372770,2805,2805,2805,2805,0
20230620,140100,212372770,2805,2805,2805,2805,0
20230620,140000,212372770,2805,2805,2805,2805,5
20230620,135900,212358745,2805,2805,2805,2805,0
20230620,135800,212358745,2805,2805,2805,2805,0
20230620,135700,212358745,2805,2805,2805,2805,0
20230620,135600,212358745,2805,2805,2805,2805,10
20230620,135500,212330695,2790,2790,2790,2790,0
20230620,135400,212330695,2790,2790,2790,2790,0
20230620,135300,212330695,2790,2790,2790,2790,0
20230620,135200,212330695,2790,2790,2790,2790,0
20230620,135100,212330695,2790,2790,2790,2790,0
20230620,135000,212330695,2790,2790,2790,2790,0
20230620,134900,212330695,2790,2790,2790,2790,793
20230620,134800,210118225,2790,2790,2790,2790,0
20230620,134700,210118225,2790,2790,2790,2790,5
20230620,134600,210104275,2790,2780,2790,2770,784
20230620,134500,207927635,2790,2780,2790,2775,835
20230620,134400,205609005,2775,2775,2775,2775,0
20230620,134300,205609005,2775,2775,2775,2775,0
20230620,134200,205609005,2775,2785,2785,2775,2083
20230620,134100,199817525,2785,2785,2785,2785,6
20230620,134000,199800815,2790,2790,2790,2790,0
20230620,133900,199800815,2790,2790,2790,2790,170
20230620,133800,199326515,2790,2790,2790,2790,1
20230620,133700,199323725,2790,2795,2795,2790,2248
20230620,133600,193049955,2800,2800,2800,2800,1
20230620,133500,193047155,2800,2800,2800,2800,0
20230620,133400,193047155,2800,2800,2800,2800,0
20230620,133300,193047155,2800,2800,2800,2800,0
20230620,133200,193047155,2800,2800,2800,2800,0
20230620,133100,193047155,2800,2800,2800,2800,0
20230620,133000,193047155,2800,2800,2800,2800,30
20230620,132900,192963155,2800,2800,2800,2800,0
20230620,132800,192963155,2800,2800,2800,2800,0
20230620,132700,192963155,2800,2800,2800,2800,0
20230620,132600,192963155,2800,2800,2800,2800,0
20230620,132500,192963155,2800,2800,2800,2800,0
20230620,132400,192963155,2800,2800,2800,2800,1
20230620,132300,192960355,2790,2790,2790,2790,0
20230620,132200,192960355,2790,2790,2790,2790,0
20230620,132100,192960355,2790,2790,2790,2790,0
20230620,132000,192960355,2790,2790,2790,2790,0
20230620,131900,192960355,2790,2790,2790,2790,0
20230620,131800,192960355,2790,2790,2790,2790,0
20230620,131700,192960355,2790,2790,2790,2790,0
20230620,131600,192960355,2790,2800,2800,2790,642
20230620,131500,191168940,2795,2795,2795,2795,0
20230620,131400,191168940,2795,2795,2795,2795,176
20230620,131300,190677020,2800,2800,2800,2800,0
20230620,131200,190677020,2800,2800,2800,2800,0
20230620,131100,190677020,2800,2800,2800,2800,0
20230620,131000,190677020,2800,2800,2800,2800,11
20230620,130900,190646220,2800,2800,2800,2800,0
20230620,130800,190646220,2800,2800,2800,2800,0
20230620,130700,190646220,2800,2800,2800,2800,0
20230620,130600,190646220,2800,2800,2800,2800,0
20230620,130500,190646220,2800,2800,2800,2800,0
20230620,130400,190646220,2800,2800,2800,2800,0
20230620,130300,190646220,2800,2800,2800,2800,162
20230620,130200,190192620,2800,2800,2800,2800,0
20230620,130100,190192620,2800,2800,2800,2800,0
20230620,130000,190192620,2800,2800,2800,2800,1
20230620,125900,190189820,2800,2800,2800,2800,80
20230620,125800,189965820,2800,2800,2800,2800,0
20230620,125700,189965820,2800,2800,2800,2800,0
20230620,125600,189965820,2800,2800,2800,2800,0
20230620,125500,189965820,2800,2800,2800,2800,200
20230620,125400,189405820,2800,2800,2800,2800,8
20230620,125300,189383420,2790,2790,2790,2790,0
20230620,125200,189383420,2790,2790,2790,2790,60
20230620,125100,189216020,2800,2800,2800,2800,0
20230620,125000,189216020,2800,2800,2800,2800,0
20230620,124900,189216020,2800,2800,2800,2800,0
20230620,124800,189216020,2800,2800,2800,2800,0
20230620,124700,189216020,2800,2800,2800,2800,14
20230620,124600,189176820,2800,2800,2800,2800,0
20230620,124500,189176820,2800,2800,2800,2800,1
20230620,124400,189174020,2800,2800,2800,2800,3
20230620,124300,189165620,2800,2800,2800,2800,0
20230620,124200,189165620,2800,2800,2800,2800,0
20230620,124100,189165620,2800,2800,2800,2800,80
20230620,124000,188941620,2800,2800,2800,2800,5
20230620,123900,188927620,2800,2800,2800,2800,0
20230620,123800,188927620,2800,2800,2800,2800,0
20230620,123700,188927620,2800,2800,2800,2800,0
20230620,123600,188927620,2800,2800,2800,2800,0
20230620,123500,188927620,2800,2800,2800,2800,0
20230620,123400,188927620,2800,2800,2800,2800,100
20230620,123300,188647620,2790,2790,2790,2790,500
20230620,123200,187252620,2790,2790,2790,2790,0
20230620,123100,187252620,2790,2790,2790,2790,484
20230620,123000,185902260,2790,2795,2795,2790,16
20230620,122900,185857605,2795,2795,2795,2795,0
20230620,122800,185857605,2795,2795,2795,2795,0
20230620,122700,185857605,2795,2795,2795,2795,0
20230620,122600,185857605,2795,2795,2795,2795,0
20230620,122500,185857605,2795,2795,2795,2795,0
20230620,122400,185857605,2795,2795,2795,2795,0
20230620,122300,185857605,2795,2795,2795,2795,0
20230620,122200,185857605,2795,2795,2795,2795,0
20230620,122100,185857605,2795,2795,2795,2795,0
20230620,122000,185857605,2795,2795,2795,2795,2254
20230620,121900,179557675,2800,2800,2800,2800,100
20230620,121800,179277675,2800,2800,2800,2800,100
20230620,121700,178997675,2805,2805,2805,2805,0
20230620,121600,178997675,2805,2805,2805,2805,0
20230620,121500,178997675,2805,2805,2805,2805,0
20230620,121400,178997675,2805,2805,2805,2805,10
20230620,121300,178969625,2795,2795,2795,2795,0
20230620,121200,178969625,2795,2800,2800,2795,100
20230620,121100,178690025,2795,2795,2795,2795,0
20230620,121000,178690025,2795,2795,2795,2795,0
20230620,120900,178690025,2795,2795,2795,2795,0
20230620,120800,178690025,2795,2795,2795,2795,286
20230620,120700,177890655,2795,2795,2795,2795,0
20230620,120600,177890655,2795,2795,2795,2795,0
20230620,120500,177890655,2795,2795,2795,2795,0
20230620,120400,177890655,2795,2800,2800,2795,152
20230620,120300,177465365,2800,2800,2800,2800,0
20230620,120200,177465365,2800,2805,2805,2800,98
20230620,120100,177190915,2810,2810,2810,2810,0
20230620,120000,177190915,2810,2810,2810,2810,36
20230620,115900,177089755,2805,2805,2805,2805,0
20230620,115800,177089755,2805,2805,2805,2805,15
20230620,115700,177047680,2805,2805,2805,2805,25
20230620,115600,176977555,2805,2805,2805,2805,26
20230620,115500,176904625,2805,2805,2805,2805,26
20230620,115400,176831695,2805,2800,2805,2800,26
20230620,115300,176758770,2805,2805,2805,2805,26
20230620,115200,176685840,2805,2805,2805,2805,26
20230620,115100,176612910,2805,2805,2805,2805,25
20230620,115000,176542785,2795,2800,2800,2795,209
20230620,114900,175957605,2800,2800,2800,2800,25
20230620,114800,175887605,2800,2800,2800,2800,0
20230620,114700,175887605,2800,2800,2800,2800,26
20230620,114600,175814805,2800,2805,2805,2800,708
20230620,114500,173832275,2805,2805,2805,2805,25
20230620,114400,173762150,2805,2800,2805,2800,28
20230620,114300,173683620,2805,2805,2805,2805,26
20230620,114200,173610690,2805,2800,2805,2800,90
20230620,114100,173358565,2805,2805,2805,2805,26
20230620,114000,173285635,2800,2805,2805,2800,31
20230620,113900,173198710,2805,2805,2805,2805,26
20230620,113800,173125780,2805,2805,2805,2805,26
20230620,113700,173052850,2805,2805,2805,2805,25
20230620,113600,172982725,2805,2805,2805,2805,0
20230620,113500,172982725,2805,2805,2805,2805,26
20230620,113400,172909795,2800,2805,2805,2800,126
20230620,113300,172556865,2805,2805,2805,2805,25
20230620,113200,172486740,2805,2805,2805,2805,526
20230620,113100,171011310,2805,2805,2805,2805,25
20230620,113000,170941185,2805,2805,2805,2805,310
20230620,112900,170071635,2805,2805,2805,2805,26
20230620,112800,169998705,2805,2805,2805,2805,31
20230620,112700,169911750,2805,2805,2805,2805,26
20230620,112600,169838820,2800,2805,2805,2800,923
20230620,112500,167254290,2800,2805,2805,2800,45
20230620,112400,167128165,2800,2800,2800,2800,223
20230620,112300,166503765,2805,2805,2805,2805,26
20230620,112200,166430835,2805,2805,2805,2805,28
20230620,112100,166352295,2805,2805,2805,2805,27
20230620,112000,166276560,2805,2800,2805,2800,38
20230620,111900,166170015,2805,2805,2805,2805,25
20230620,111800,166099890,2810,2810,2810,2810,26
20230620,111700,166026830,2810,2810,2810,2810,25
20230620,111600,165956580,2810,2810,2810,2810,26
20230620,111500,165883520,2810,2810,2810,2810,26
20230620,111400,165810460,2815,2815,2815,2815,25
20230620,111300,165740085,2815,2815,2815,2815,26
20230620,111200,165666895,2815,2815,2815,2815,0
20230620,111100,165666895,2815,2815,2815,2815,26
20230620,111000,165593705,2815,2815,2815,2815,25
20230620,110900,165523330,2815,2815,2815,2815,26
20230620,110800,165450140,2815,2815,2815,2815,25
20230620,110700,165379765,2815,2815,2815,2815,26
20230620,110600,165306575,2800,2815,2815,2800,528
20230620,110500,163827785,2815,2815,2815,2815,25
20230620,110400,163757410,2815,2815,2815,2815,26
20230620,110300,163684220,2800,2815,2815,2800,526
20230620,110200,162210510,2815,2815,2815,2815,25
20230620,110100,162140135,2815,2815,2815,2815,26
20230620,110000,162066945,2815,2815,2815,2815,0
20230620,105900,162066945,2815,2815,2815,2815,28
20230620,105800,161988125,2815,2815,2815,2815,26
20230620,105700,161914935,2815,2815,2815,2815,26
20230620,105600,161841745,2815,2820,2820,2810,4075
20230620,105500,150361340,2830,2830,2830,2830,26
20230620,105400,150287760,2830,2830,2830,2830,26
20230620,105300,150214180,2830,2830,2830,2830,25
20230620,105200,150143430,2830,2830,2830,2830,26
20230620,105100,150069850,2830,2830,2830,2830,43
20230620,105000,149948160,2830,2830,2830,2825,208
20230620,104900,149359635,2825,2830,2830,2825,346
20230620,104800,148381705,2830,2830,2830,2830,0
20230620,104700,148381705,2830,2825,2830,2825,865
20230620,104600,145937955,2830,2830,2830,2830,47
20230620,104500,145804945,2830,2825,2830,2825,62
20230620,104400,145629615,2825,2830,2830,2825,34
20230620,104300,145533440,2830,2830,2830,2830,26
20230620,104200,145459860,2830,2830,2830,2830,100
20230620,104100,145176860,2830,2830,2830,2830,26
20230620,104000,145103280,2825,2825,2825,2825,76
20230620,103900,144888580,2825,2825,2825,2825,25
20230620,103800,144817955,2820,2825,2825,2820,238
20230620,103700,144146665,2820,2825,2825,2820,96
20230620,103600,143875815,2820,2820,2820,2820,60
20230620,103500,143706615,2825,2820,2825,2820,85
20230620,103400,143466790,2820,2820,2820,2820,26
20230620,103300,143393470,2820,2825,2825,2820,2225
20230620,103200,137107970,2825,2825,2825,2825,26
20230620,103100,137034520,2825,2825,2825,2825,28
20230620,103000,136955420,2825,2825,2825,2825,25
20230620,102900,136884795,2820,2820,2820,2820,28
20230620,102800,136805835,2815,2825,2825,2815,175
20230620,102700,136312830,2825,2825,2825,2825,25
20230620,102600,136242205,2815,2825,2825,2815,29
20230620,102500,136160310,2810,2825,2825,2810,45
20230620,102400,136033485,2825,2825,2825,2825,1854
20230620,102300,130795935,2825,2825,2825,2825,26
20230620,102200,130722485,2825,2825,2825,2825,96
20230620,102100,130451285,2825,2825,2825,2800,2895
20230620,102000,122302940,2825,2825,2825,2825,665
20230620,101900,120424315,2825,2835,2840,2825,690
20230620,101800,118471510,2835,2835,2835,2835,280
20230620,101700,117677710,2835,2840,2840,2835,56
20230620,101600,117518820,2840,2840,2840,2840,25
20230620,101500,117447820,2840,2840,2840,2840,26
20230620,101400,117373980,2840,2840,2840,2840,26
20230620,101300,117300140,2840,2840,2840,2840,27
20230620,101200,117223460,2835,2840,2840,2835,574
20230620,101100,115595800,2840,2840,2840,2835,706
20230620,101000,113593760,2840,2840,2840,2840,149
20230620,100900,113170600,2840,2840,2840,2840,25
20230620,100800,113099600,2840,2840,2840,2840,26
20230620,100700,113025760,2840,2840,2840,2840,753
20230620,100600,110887240,2845,2840,2845,2840,405
20230620,100500,109736910,2840,2840,2840,2840,39
20230620,100400,109626150,2840,2840,2840,2835,28
20230620,100300,109546635,2840,2840,2840,2840,31
20230620,100200,109458595,2840,2840,2840,2835,978
20230620,100100,106684080,2835,2830,2835,2830,917
20230620,100000,104088660,2835,2835,2835,2835,26
20230620,095900,104014950,2835,2835,2835,2835,26
20230620,095800,103941240,2840,2835,2840,2835,63
20230620,095700,103762510,2835,2825,2835,2825,201
20230620,095600,103194355,2835,2835,2835,2835,26
20230620,095500,103120645,2840,2840,2840,2840,125
20230620,095400,102765645,2845,2825,2845,2825,27
20230620,095300,102688850,2825,2850,2850,2825,712
20230620,095200,100676820,2845,2825,2845,2825,1253
20230620,095100,97113095,2845,2845,2845,2845,302
20230620,095000,96253905,2845,2845,2845,2845,446
20230620,094900,94985035,2845,2845,2845,2845,2
20230620,094800,94979345,2845,2840,2845,2840,1105
20230620,094700,91839725,2840,2825,2840,2820,1964
20230620,094600,86264115,2825,2840,2840,2825,660
20230620,094500,84390240,2840,2835,2840,2835,178
20230620,094400,83885480,2835,2835,2845,2835,1073
20230620,094300,80838275,2835,2825,2835,2825,2930
20230620,094200,72536615,2835,2835,2835,2835,1026
20230620,094100,69627905,2835,2835,2835,2835,129
20230620,094000,69262190,2830,2830,2835,2830,312
20230620,093900,68379090,2830,2830,2835,2830,547
20230620,093800,66830425,2830,2835,2835,2825,100
20230620,093700,66547425,2835,2825,2835,2825,653
20230620,093600,64700245,2825,2815,2825,2815,1505
20230620,093500,60456555,2815,2800,2815,2800,3410
20230620,093400,50866675,2800,2800,2800,2800,26
20230620,093300,50793875,2800,2795,2800,2795,74
20230620,093200,50586915,2795,2795,2795,2795,25
20230620,093100,50517040,2795,2795,2795,2795,26
20230620,093000,50444370,2790,2790,2790,2790,26
20230620,092900,50371830,2795,2795,2795,2795,25
20230620,092800,50301955,2795,2795,2795,2795,26
20230620,092700,50229285,2790,2790,2790,2790,0
20230620,092600,50229285,2790,2790,2790,2790,0
20230620,092500,50229285,2790,2780,2790,2770,774
20230620,092400,48082850,2775,2775,2775,2775,0
20230620,092300,48082850,2775,2775,2775,2775,0
20230620,092200,48082850,2775,2775,2775,2775,34
20230620,092100,47988500,2780,2780,2780,2780,400
20230620,092000,46876500,2780,2780,2780,2780,37
20230620,091900,46773640,2770,2780,2780,2770,2000
20230620,091800,41230060,2780,2780,2780,2780,36
20230620,091700,41129980,2775,2780,2780,2775,800
20230620,091600,38908480,2775,2775,2775,2775,0
20230620,091500,38908480,2775,2795,2795,2765,1497
20230620,091400,34747485,2800,2800,2800,2800,0
20230620,091300,34747485,2800,2805,2805,2800,785
20230620,091200,32548980,2805,2805,2805,2805,1000
20230620,091100,29743980,2815,2820,2820,2815,600
20230620,091000,28052480,2820,2820,2820,2820,26
20230620,090900,27979160,2820,2820,2820,2820,527
20230620,090800,26493020,2805,2815,2820,2805,2982
20230620,090700,18113210,2815,2820,2820,2815,806
20230620,090600,15844090,2820,2820,2820,2820,25
20230620,090500,15773590,2810,2810,2810,2810,1000
20230620,090400,12963590,2820,2820,2820,2820,26
20230620,090300,12890270,2820,2815,2820,2815,34
20230620,090200,12794430,2810,2790,2810,2790,518
20230620,090100,11345910,2810,2805,2810,2800,3870
20230620,090000,495130,2805,2815,2815,2805,176