KissMeData/050760/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193100,79302815,2480,2480,2480,2480,1333
20230622,193000,79302815,2480,2480,2480,2480,0
20230622,192900,79302815,2480,2480,2480,2480,0
20230622,192800,79302815,2480,2480,2480,2480,0
20230622,192700,79302815,2480,2480,2480,2480,0
20230622,192600,79302815,2480,2480,2480,2480,0
20230622,192500,79302815,2480,2480,2480,2480,0
20230622,192400,79302815,2480,2480,2480,2480,0
20230622,192300,79302815,2480,2480,2480,2480,0
20230622,192200,79302815,2480,2480,2480,2480,0
20230622,192100,79302815,2480,2480,2480,2480,0
20230622,192000,79302815,2480,2480,2480,2480,0
20230622,191900,79302815,2480,2480,2480,2480,0
20230622,191800,79302815,2480,2480,2480,2480,0
20230622,191700,79302815,2480,2480,2480,2480,0
20230622,191600,79302815,2480,2480,2480,2480,0
20230622,191500,79302815,2480,2480,2480,2480,0
20230622,191400,79302815,2480,2480,2480,2480,0
20230622,191300,79302815,2480,2480,2480,2480,0
20230622,191200,79302815,2480,2480,2480,2480,0
20230622,191100,79302815,2480,2480,2480,2480,0
20230622,191000,79302815,2480,2480,2480,2480,0
20230622,190900,79302815,2480,2480,2480,2480,0
20230622,190800,79302815,2480,2480,2480,2480,0
20230622,190700,79302815,2480,2480,2480,2480,0
20230622,190600,79302815,2480,2480,2480,2480,0
20230622,190500,79302815,2480,2480,2480,2480,0
20230622,190400,79302815,2480,2480,2480,2480,0
20230622,190300,79302815,2480,2480,2480,2480,0
20230622,190200,79302815,2480,2480,2480,2480,0
20230622,190100,79302815,2480,2480,2480,2480,1333
20230622,190000,79302815,2480,2480,2480,2480,0
20230622,185900,79302815,2480,2480,2480,2480,0
20230622,185800,79302815,2480,2480,2480,2480,0
20230622,185700,79302815,2480,2480,2480,2480,0
20230622,185600,79302815,2480,2480,2480,2480,0
20230622,185500,79302815,2480,2480,2480,2480,0
20230622,185400,79302815,2480,2480,2480,2480,0
20230622,185300,79302815,2480,2480,2480,2480,0
20230622,185200,79302815,2480,2480,2480,2480,0
20230622,185100,79302815,2480,2480,2480,2480,0
20230622,185000,79302815,2480,2480,2480,2480,0
20230622,184900,79302815,2480,2480,2480,2480,0
20230622,184800,79302815,2480,2480,2480,2480,0
20230622,184700,79302815,2480,2480,2480,2480,0
20230622,184600,79302815,2480,2480,2480,2480,0
20230622,184500,79302815,2480,2480,2480,2480,0
20230622,184400,79302815,2480,2480,2480,2480,0
20230622,184300,79302815,2480,2480,2480,2480,0
20230622,184200,79302815,2480,2480,2480,2480,0
20230622,184100,79302815,2480,2480,2480,2480,0
20230622,184000,79302815,2480,2480,2480,2480,0
20230622,183900,79302815,2480,2480,2480,2480,0
20230622,183800,79302815,2480,2480,2480,2480,0
20230622,183700,79302815,2480,2480,2480,2480,0
20230622,183600,79302815,2480,2480,2480,2480,0
20230622,183500,79302815,2480,2480,2480,2480,0
20230622,183400,79302815,2480,2480,2480,2480,0
20230622,183300,79302815,2480,2480,2480,2480,0
20230622,183200,79302815,2480,2480,2480,2480,0
20230622,183100,79302815,2480,2480,2480,2480,1333
20230622,183000,79302815,2480,2480,2480,2480,0
20230622,182900,79302815,2480,2480,2480,2480,0
20230622,182800,79302815,2480,2480,2480,2480,0
20230622,182700,79302815,2480,2480,2480,2480,0
20230622,182600,79302815,2480,2480,2480,2480,0
20230622,182500,79302815,2480,2480,2480,2480,0
20230622,182400,79302815,2480,2480,2480,2480,0
20230622,182300,79302815,2480,2480,2480,2480,0
20230622,182200,79302815,2480,2480,2480,2480,0
20230622,182100,79302815,2480,2480,2480,2480,0
20230622,182000,79302815,2480,2480,2480,2480,0
20230622,181900,79302815,2480,2480,2480,2480,0
20230622,181800,79302815,2480,2480,2480,2480,0
20230622,181700,79302815,2480,2480,2480,2480,0
20230622,181600,79302815,2480,2480,2480,2480,0
20230622,181500,79302815,2480,2480,2480,2480,0
20230622,181400,79302815,2480,2480,2480,2480,0
20230622,181300,79302815,2480,2480,2480,2480,0
20230622,181200,79302815,2480,2480,2480,2480,0
20230622,181100,79302815,2480,2480,2480,2480,0
20230622,181000,79302815,2480,2480,2480,2480,0
20230622,180900,79302815,2480,2480,2480,2480,0
20230622,180800,79302815,2480,2480,2480,2480,0
20230622,180700,79302815,2480,2480,2480,2480,0
20230622,180600,79302815,2480,2480,2480,2480,0
20230622,180500,79302815,2480,2480,2480,2480,0
20230622,180400,79302815,2480,2480,2480,2480,0
20230622,180300,79302815,2480,2480,2480,2480,0
20230622,180200,79302815,2480,2480,2480,2480,0
20230622,180100,79302815,2480,2480,2480,2480,1333
20230622,180000,79302815,2480,2480,2480,2480,0
20230622,175900,79302815,2480,2480,2480,2480,0
20230622,175800,79302815,2480,2480,2480,2480,0
20230622,175700,79302815,2480,2480,2480,2480,0
20230622,175600,79302815,2480,2480,2480,2480,0
20230622,175500,79302815,2480,2480,2480,2480,0
20230622,175400,79302815,2480,2480,2480,2480,0
20230622,175300,79302815,2480,2480,2480,2480,0
20230622,175200,79302815,2480,2480,2480,2480,0
20230622,175100,79302815,2480,2480,2480,2480,0
20230622,175000,79302815,2480,2480,2480,2480,0
20230622,174900,79302815,2480,2480,2480,2480,0
20230622,174800,79302815,2480,2480,2480,2480,0
20230622,174700,79302815,2480,2480,2480,2480,0
20230622,174600,79302815,2480,2480,2480,2480,0
20230622,174500,79302815,2480,2480,2480,2480,0
20230622,174400,79302815,2480,2480,2480,2480,0
20230622,174300,79302815,2480,2480,2480,2480,0
20230622,174200,79302815,2480,2480,2480,2480,0
20230622,174100,79302815,2480,2480,2480,2480,0
20230622,174000,79302815,2480,2480,2480,2480,0
20230622,173900,79302815,2480,2480,2480,2480,0
20230622,173800,79302815,2480,2480,2480,2480,0
20230622,173700,79302815,2480,2480,2480,2480,0
20230622,173600,79302815,2480,2480,2480,2480,0
20230622,173500,79302815,2480,2480,2480,2480,0
20230622,173400,79302815,2480,2480,2480,2480,0
20230622,173300,79302815,2480,2480,2480,2480,0
20230622,173200,79302815,2480,2480,2480,2480,0
20230622,173100,79302815,2480,2480,2480,2480,1333
20230622,173000,79302815,2480,2480,2480,2480,0
20230622,172900,79302815,2480,2480,2480,2480,0
20230622,172800,79302815,2480,2480,2480,2480,0
20230622,172700,79302815,2480,2480,2480,2480,0
20230622,172600,79302815,2480,2480,2480,2480,0
20230622,172500,79302815,2480,2480,2480,2480,0
20230622,172400,79302815,2480,2480,2480,2480,0
20230622,172300,79302815,2480,2480,2480,2480,0
20230622,172200,79302815,2480,2480,2480,2480,0
20230622,172100,79302815,2480,2480,2480,2480,0
20230622,172000,79302815,2480,2480,2480,2480,0
20230622,171900,79302815,2480,2480,2480,2480,0
20230622,171800,79302815,2480,2480,2480,2480,0
20230622,171700,79302815,2480,2480,2480,2480,0
20230622,171600,79302815,2480,2480,2480,2480,0
20230622,171500,79302815,2480,2480,2480,2480,0
20230622,171400,79302815,2480,2480,2480,2480,0
20230622,171300,79302815,2480,2480,2480,2480,0
20230622,171200,79302815,2480,2480,2480,2480,0
20230622,171100,79302815,2480,2480,2480,2480,0
20230622,171000,79302815,2480,2480,2480,2480,0
20230622,170900,79302815,2480,2480,2480,2480,0
20230622,170800,79302815,2480,2480,2480,2480,0
20230622,170700,79302815,2480,2480,2480,2480,0
20230622,170600,79302815,2480,2480,2480,2480,0
20230622,170500,79302815,2480,2480,2480,2480,0
20230622,170400,79302815,2480,2480,2480,2480,0
20230622,170300,79302815,2480,2480,2480,2480,0
20230622,170200,79302815,2480,2480,2480,2480,0
20230622,170100,79302815,2480,2480,2480,2480,1333
20230622,170000,79302815,2480,2480,2480,2480,0
20230622,165900,79302815,2480,2480,2480,2480,0
20230622,165800,79302815,2480,2480,2480,2480,0
20230622,165700,79302815,2480,2480,2480,2480,0
20230622,165600,79302815,2480,2480,2480,2480,0
20230622,165500,79302815,2480,2480,2480,2480,0
20230622,165400,79302815,2480,2480,2480,2480,0
20230622,165300,79302815,2480,2480,2480,2480,0
20230622,165200,79302815,2480,2480,2480,2480,0
20230622,165100,79302815,2480,2480,2480,2480,0
20230622,165000,79302815,2480,2480,2480,2480,0
20230622,164900,79302815,2480,2480,2480,2480,0
20230622,164800,79302815,2480,2480,2480,2480,0
20230622,164700,79302815,2480,2480,2480,2480,0
20230622,164600,79302815,2480,2480,2480,2480,0
20230622,164500,79302815,2480,2480,2480,2480,0
20230622,164400,79302815,2480,2480,2480,2480,0
20230622,164300,79302815,2480,2480,2480,2480,0
20230622,164200,79302815,2480,2480,2480,2480,0
20230622,164100,79302815,2480,2480,2480,2480,0
20230622,164000,79302815,2480,2480,2480,2480,0
20230622,163900,79302815,2480,2480,2480,2480,0
20230622,163800,79302815,2480,2480,2480,2480,0
20230622,163700,79302815,2480,2480,2480,2480,0
20230622,163600,79302815,2480,2480,2480,2480,0
20230622,163500,79302815,2480,2480,2480,2480,0
20230622,163400,79302815,2480,2480,2480,2480,0
20230622,163300,79302815,2480,2480,2480,2480,0
20230622,163200,79302815,2480,2480,2480,2480,0
20230622,163100,79302815,2480,2480,2480,2480,1333
20230622,163000,79302815,2480,2480,2480,2480,0
20230622,162900,79302815,2480,2480,2480,2480,0
20230622,162800,79302815,2480,2480,2480,2480,0
20230622,162700,79302815,2480,2480,2480,2480,0
20230622,162600,79302815,2480,2480,2480,2480,0
20230622,162500,79302815,2480,2480,2480,2480,0
20230622,162400,79302815,2480,2480,2480,2480,0
20230622,162300,79302815,2480,2480,2480,2480,0
20230622,162200,79302815,2480,2480,2480,2480,0
20230622,162100,79302815,2480,2480,2480,2480,0
20230622,162000,79302815,2480,2480,2480,2480,0
20230622,161900,79302815,2480,2480,2480,2480,0
20230622,161800,79302815,2480,2480,2480,2480,0
20230622,161700,79302815,2480,2480,2480,2480,0
20230622,161600,79302815,2480,2480,2480,2480,0
20230622,161500,79302815,2480,2480,2480,2480,0
20230622,161400,79302815,2480,2480,2480,2480,0
20230622,161300,79302815,2480,2480,2480,2480,0
20230622,161200,79302815,2480,2480,2480,2480,0
20230622,161100,79302815,2480,2480,2480,2480,0
20230622,161000,79302815,2480,2480,2480,2480,0
20230622,160900,79302815,2480,2480,2480,2480,0
20230622,160800,79302815,2480,2480,2480,2480,0
20230622,160700,79302815,2480,2480,2480,2480,0
20230622,160600,79302815,2480,2480,2480,2480,0
20230622,160500,79302815,2480,2480,2480,2480,0
20230622,160400,79302815,2480,2480,2480,2480,0
20230622,160300,79302815,2480,2480,2480,2480,0
20230622,160200,79302815,2480,2480,2480,2480,0
20230622,160100,79302815,2480,2480,2480,2480,1333
20230622,160000,79302815,2480,2480,2480,2480,0
20230622,155900,79302815,2480,2480,2480,2480,0
20230622,155800,79302815,2480,2480,2480,2480,0
20230622,155700,79302815,2480,2480,2480,2480,0
20230622,155600,79302815,2480,2480,2480,2480,0
20230622,155500,79302815,2480,2480,2480,2480,0
20230622,155400,79302815,2480,2480,2480,2480,0
20230622,155300,79302815,2480,2480,2480,2480,0
20230622,155200,79302815,2480,2480,2480,2480,0
20230622,155100,79302815,2480,2480,2480,2480,0
20230622,155000,79302815,2480,2480,2480,2480,0
20230622,154900,79302815,2480,2480,2480,2480,0
20230622,154800,79302815,2480,2480,2480,2480,0
20230622,154700,79302815,2480,2480,2480,2480,0
20230622,154600,79302815,2480,2480,2480,2480,0
20230622,154500,79302815,2480,2480,2480,2480,0
20230622,154400,79302815,2480,2480,2480,2480,0
20230622,154300,79302815,2480,2480,2480,2480,0
20230622,154200,79302815,2480,2480,2480,2480,0
20230622,154100,79302815,2480,2480,2480,2480,0
20230622,154000,79302815,2480,2480,2480,2480,0
20230622,153900,79302815,2480,2480,2480,2480,0
20230622,153800,79302815,2480,2480,2480,2480,0
20230622,153700,79302815,2480,2480,2480,2480,0
20230622,153600,79302815,2480,2480,2480,2480,0
20230622,153500,79302815,2480,2480,2480,2480,0
20230622,153400,79302815,2480,2480,2480,2480,0
20230622,153300,79302815,2480,2480,2480,2480,0
20230622,153200,79302815,2480,2480,2480,2480,0
20230622,153100,79302815,2480,2480,2480,2480,1333
20230622,153000,79302815,2480,2480,2480,2480,1333
20230622,152900,75996975,2480,2480,2480,2480,0
20230622,152800,75996975,2480,2480,2480,2480,0
20230622,152700,75996975,2480,2480,2480,2480,0
20230622,152600,75996975,2480,2480,2480,2480,0
20230622,152500,75996975,2480,2480,2480,2480,0
20230622,152400,75996975,2480,2480,2480,2480,0
20230622,152300,75996975,2480,2480,2480,2480,0
20230622,152200,75996975,2480,2480,2480,2480,0
20230622,152100,75996975,2480,2480,2480,2480,0
20230622,152000,75996975,2480,2480,2480,2480,0
20230622,151900,75996975,2480,2475,2480,2475,11
20230622,151800,75969710,2475,2480,2480,2475,19
20230622,151700,75922680,2480,2480,2480,2475,133
20230622,151600,75593490,2480,2480,2480,2480,1
20230622,151500,75591010,2475,2475,2480,2475,41
20230622,151400,75489530,2480,2480,2480,2480,0
20230622,151300,75489530,2480,2480,2480,2480,0
20230622,151200,75489530,2480,2475,2480,2475,11
20230622,151100,75462300,2480,2475,2480,2475,59
20230622,151000,75316270,2480,2475,2480,2475,24
20230622,150900,75256860,2480,2480,2480,2480,0
20230622,150800,75256860,2480,2480,2480,2480,0
20230622,150700,75256860,2480,2480,2480,2475,54
20230622,150600,75123200,2480,2480,2480,2480,7
20230622,150500,75105840,2480,2475,2480,2475,1346
20230622,150400,71774465,2485,2485,2485,2485,0
20230622,150300,71774465,2485,2485,2485,2485,0
20230622,150200,71774465,2485,2485,2485,2485,0
20230622,150100,71774465,2485,2485,2485,2485,0
20230622,150000,71774465,2485,2485,2485,2485,0
20230622,145900,71774465,2485,2485,2485,2485,0
20230622,145800,71774465,2485,2485,2485,2485,0
20230622,145700,71774465,2485,2485,2485,2485,0
20230622,145600,71774465,2485,2485,2485,2485,2
20230622,145500,71769495,2485,2475,2485,2470,332
20230622,145400,70947090,2475,2470,2475,2465,1027
20230622,145300,68412955,2465,2465,2465,2465,61
20230622,145200,68262590,2475,2475,2475,2475,0
20230622,145100,68262590,2475,2475,2475,2475,0
20230622,145000,68262590,2475,2475,2475,2475,1
20230622,144900,68260115,2475,2475,2475,2475,0
20230622,144800,68260115,2475,2475,2475,2475,0
20230622,144700,68260115,2475,2475,2475,2475,0
20230622,144600,68260115,2475,2475,2475,2475,10
20230622,144500,68235365,2475,2475,2475,2475,0
20230622,144400,68235365,2475,2470,2475,2470,41
20230622,144300,68134090,2475,2475,2475,2475,1
20230622,144200,68131615,2465,2465,2465,2465,0
20230622,144100,68131615,2465,2465,2465,2465,0
20230622,144000,68131615,2465,2465,2465,2465,0
20230622,143900,68131615,2465,2465,2465,2465,0
20230622,143800,68131615,2465,2465,2465,2465,0
20230622,143700,68131615,2465,2465,2465,2465,0
20230622,143600,68131615,2465,2465,2465,2465,1
20230622,143500,68129150,2470,2470,2470,2470,0
20230622,143400,68129150,2470,2470,2470,2470,4
20230622,143300,68119270,2470,2470,2470,2470,1
20230622,143200,68116800,2470,2470,2470,2470,9
20230622,143100,68094570,2465,2465,2465,2465,0
20230622,143000,68094570,2465,2465,2465,2465,0
20230622,142900,68094570,2465,2465,2465,2465,1
20230622,142800,68092105,2470,2465,2470,2465,946
20230622,142700,65759275,2465,2470,2470,2465,17
20230622,142600,65717290,2470,2470,2470,2470,0
20230622,142500,65717290,2470,2470,2470,2470,8
20230622,142400,65697530,2470,2470,2470,2470,3
20230622,142300,65690120,2465,2465,2465,2465,0
20230622,142200,65690120,2465,2470,2470,2465,1863
20230622,142100,61090030,2475,2475,2475,2470,890
20230622,142000,58887285,2475,2475,2475,2475,0
20230622,141900,58887285,2475,2475,2475,2475,0
20230622,141800,58887285,2475,2475,2475,2475,1
20230622,141700,58884810,2480,2480,2480,2480,0
20230622,141600,58884810,2480,2480,2480,2480,18
20230622,141500,58840170,2475,2475,2475,2475,1000
20230622,141400,56365170,2485,2485,2485,2485,1
20230622,141300,56362685,2485,2485,2485,2475,7
20230622,141200,56345320,2475,2480,2480,2475,693
20230622,141100,54628415,2490,2490,2490,2490,0
20230622,141000,54628415,2490,2490,2490,2490,0
20230622,140900,54628415,2490,2490,2490,2490,0
20230622,140800,54628415,2490,2490,2490,2485,3
20230622,140700,54620950,2480,2480,2480,2480,58
20230622,140600,54477110,2490,2490,2490,2490,1
20230622,140500,54474620,2480,2480,2480,2480,0
20230622,140400,54474620,2480,2480,2480,2480,0
20230622,140300,54474620,2480,2480,2480,2480,1
20230622,140200,54472140,2480,2480,2480,2480,6
20230622,140100,54457260,2480,2480,2480,2480,54
20230622,140000,54323340,2485,2485,2485,2485,0
20230622,135900,54323340,2485,2480,2485,2480,2015
20230622,135800,49326130,2485,2485,2485,2485,11
20230622,135700,49298795,2485,2485,2485,2485,50
20230622,135600,49174545,2485,2485,2485,2485,0
20230622,135500,49174545,2485,2480,2485,2480,65
20230622,135400,49013320,2485,2485,2485,2485,63
20230622,135300,48856765,2485,2485,2485,2485,9
20230622,135200,48834400,2485,2490,2490,2485,18
20230622,135100,48789650,2485,2485,2485,2485,0
20230622,135000,48789650,2485,2485,2485,2485,4
20230622,134900,48779710,2485,2485,2485,2485,0
20230622,134800,48779710,2485,2485,2485,2485,0
20230622,134700,48779710,2485,2485,2485,2485,0
20230622,134600,48779710,2485,2485,2485,2485,22
20230622,134500,48725040,2485,2485,2485,2485,0
20230622,134400,48725040,2485,2485,2485,2485,40
20230622,134300,48625640,2490,2490,2490,2490,0
20230622,134200,48625640,2490,2490,2490,2490,0
20230622,134100,48625640,2490,2490,2490,2490,0
20230622,134000,48625640,2490,2490,2490,2490,0
20230622,133900,48625640,2490,2490,2490,2490,0
20230622,133800,48625640,2490,2490,2490,2490,0
20230622,133700,48625640,2490,2490,2490,2490,0
20230622,133600,48625640,2490,2490,2490,2490,4
20230622,133500,48615680,2490,2490,2490,2490,140
20230622,133400,48267080,2490,2490,2490,2490,0
20230622,133300,48267080,2490,2490,2490,2490,16
20230622,133200,48227240,2490,2490,2490,2490,54
20230622,133100,48092780,2485,2485,2485,2485,0
20230622,133000,48092780,2485,2485,2490,2485,62
20230622,132900,47938440,2485,2485,2485,2485,306
20230622,132800,47178030,2490,2485,2490,2485,8
20230622,132700,47158130,2485,2490,2490,2485,2
20230622,132600,47153155,2480,2480,2480,2480,0
20230622,132500,47153155,2480,2480,2480,2480,0
20230622,132400,47153155,2480,2480,2480,2480,2
20230622,132300,47148195,2480,2480,2480,2480,9
20230622,132200,47125875,2480,2480,2480,2480,52
20230622,132100,46996915,2475,2485,2485,2475,711
20230622,132000,45234685,2495,2495,2495,2495,0
20230622,131900,45234685,2495,2495,2495,2495,0
20230622,131800,45234685,2495,2495,2495,2495,0
20230622,131700,45234685,2495,2495,2495,2495,0
20230622,131600,45234685,2495,2495,2495,2495,0
20230622,131500,45234685,2495,2495,2495,2495,1
20230622,131400,45232190,2490,2490,2490,2490,0
20230622,131300,45232190,2490,2490,2490,2490,1
20230622,131200,45229700,2495,2495,2495,2495,0
20230622,131100,45229700,2495,2495,2495,2495,0
20230622,131000,45229700,2495,2495,2495,2495,0
20230622,130900,45229700,2495,2495,2495,2495,0
20230622,130800,45229700,2495,2495,2495,2495,0
20230622,130700,45229700,2495,2495,2495,2495,0
20230622,130600,45229700,2495,2495,2495,2495,0
20230622,130500,45229700,2495,2495,2495,2495,0
20230622,130400,45229700,2495,2495,2495,2495,0
20230622,130300,45229700,2495,2495,2495,2495,0
20230622,130200,45229700,2495,2495,2495,2495,0
20230622,130100,45229700,2495,2495,2495,2495,0
20230622,130000,45229700,2495,2495,2495,2495,2
20230622,125900,45224710,2485,2485,2485,2485,9
20230622,125800,45202345,2485,2485,2495,2485,7
20230622,125700,45184910,2495,2495,2495,2495,0
20230622,125600,45184910,2495,2495,2495,2495,0
20230622,125500,45184910,2495,2485,2495,2485,20
20230622,125400,45135090,2495,2495,2495,2495,4
20230622,125300,45125110,2495,2485,2495,2485,8
20230622,125200,45105190,2485,2485,2485,2485,1
20230622,125100,45102705,2485,2485,2485,2485,63
20230622,125000,44946150,2495,2495,2495,2495,0
20230622,124900,44946150,2495,2495,2495,2495,0
20230622,124800,44946150,2495,2495,2495,2495,0
20230622,124700,44946150,2495,2495,2495,2495,0
20230622,124600,44946150,2495,2485,2495,2485,300
20230622,124500,44199080,2490,2490,2490,2490,0
20230622,124400,44199080,2490,2490,2490,2490,0
20230622,124300,44199080,2490,2490,2490,2490,0
20230622,124200,44199080,2490,2490,2490,2490,1
20230622,124100,44196590,2480,2480,2480,2480,55
20230622,124000,44060190,2485,2485,2485,2485,20
20230622,123900,44010490,2480,2480,2480,2480,0
20230622,123800,44010490,2480,2480,2480,2480,0
20230622,123700,44010490,2480,2480,2480,2480,4
20230622,123600,44000570,2480,2480,2480,2480,1
20230622,123500,43998090,2480,2480,2480,2480,0
20230622,123400,43998090,2480,2480,2480,2480,0
20230622,123300,43998090,2480,2480,2480,2480,5
20230622,123200,43985690,2480,2480,2480,2480,6
20230622,123100,43970810,2490,2490,2490,2490,1
20230622,123000,43968320,2480,2485,2485,2480,881
20230622,122900,41783415,2485,2485,2485,2485,1
20230622,122800,41780930,2485,2485,2485,2485,2
20230622,122700,41775960,2485,2485,2485,2485,2
20230622,122600,41770990,2490,2490,2490,2490,1
20230622,122500,41768500,2480,2480,2480,2480,0
20230622,122400,41768500,2480,2480,2480,2480,0
20230622,122300,41768500,2480,2480,2480,2480,0
20230622,122200,41768500,2480,2480,2480,2480,0
20230622,122100,41768500,2480,2480,2480,2480,0
20230622,122000,41768500,2480,2480,2480,2480,104
20230622,121900,41510580,2485,2485,2485,2485,0
20230622,121800,41510580,2485,2485,2485,2485,0
20230622,121700,41510580,2485,2485,2485,2485,0
20230622,121600,41510580,2485,2485,2485,2485,0
20230622,121500,41510580,2485,2485,2485,2485,0
20230622,121400,41510580,2485,2485,2485,2485,1
20230622,121300,41508095,2485,2485,2485,2485,0
20230622,121200,41508095,2485,2485,2485,2485,0
20230622,121100,41508095,2485,2485,2485,2485,0
20230622,121000,41508095,2485,2485,2485,2485,0
20230622,120900,41508095,2485,2485,2485,2485,4
20230622,120800,41498155,2480,2480,2480,2480,1
20230622,120700,41495675,2485,2485,2485,2485,0
20230622,120600,41495675,2485,2490,2495,2485,301
20230622,120500,40745110,2485,2485,2485,2485,87
20230622,120400,40528915,2480,2480,2480,2480,1
20230622,120300,40526435,2485,2485,2495,2485,120
20230622,120200,40228055,2495,2485,2495,2485,25
20230622,120100,40165750,2480,2480,2480,2480,0
20230622,120000,40165750,2480,2480,2480,2480,0
20230622,115900,40165750,2480,2480,2480,2480,0
20230622,115800,40165750,2480,2480,2480,2480,0
20230622,115700,40165750,2480,2480,2480,2480,0
20230622,115600,40165750,2480,2480,2480,2480,612
20230622,115500,38647990,2480,2480,2480,2480,206
20230622,115400,38137110,2485,2485,2485,2485,0
20230622,115300,38137110,2485,2485,2485,2485,0
20230622,115200,38137110,2485,2485,2485,2485,1
20230622,115100,38134625,2480,2480,2480,2480,60
20230622,115000,37985825,2485,2485,2485,2485,0
20230622,114900,37985825,2485,2485,2485,2485,5
20230622,114800,37973400,2485,2485,2495,2485,7
20230622,114700,37955985,2485,2490,2490,2485,2
20230622,114600,37951010,2485,2485,2485,2485,1
20230622,114500,37948525,2485,2485,2485,2485,0
20230622,114400,37948525,2485,2490,2490,2485,2
20230622,114300,37943550,2480,2495,2495,2480,52
20230622,114200,37814575,2480,2480,2480,2480,0
20230622,114100,37814575,2480,2480,2480,2480,0
20230622,114000,37814575,2480,2480,2480,2480,0
20230622,113900,37814575,2480,2480,2480,2480,0
20230622,113800,37814575,2480,2480,2480,2480,0
20230622,113700,37814575,2480,2480,2480,2480,0
20230622,113600,37814575,2480,2480,2480,2480,52
20230622,113500,37685615,2495,2495,2495,2495,0
20230622,113400,37685615,2495,2495,2495,2495,0
20230622,113300,37685615,2495,2495,2495,2495,0
20230622,113200,37685615,2495,2495,2495,2495,0
20230622,113100,37685615,2495,2495,2495,2495,0
20230622,113000,37685615,2495,2495,2495,2495,0
20230622,112900,37685615,2495,2495,2495,2495,0
20230622,112800,37685615,2495,2495,2495,2495,0
20230622,112700,37685615,2495,2495,2495,2495,0
20230622,112600,37685615,2495,2495,2495,2495,0
20230622,112500,37685615,2495,2495,2495,2495,0
20230622,112400,37685615,2495,2495,2495,2495,0
20230622,112300,37685615,2495,2495,2495,2495,0
20230622,112200,37685615,2495,2495,2495,2495,0
20230622,112100,37685615,2495,2495,2495,2495,0
20230622,112000,37685615,2495,2495,2495,2495,0
20230622,111900,37685615,2495,2490,2495,2490,200
20230622,111800,37186965,2480,2480,2480,2480,0
20230622,111700,37186965,2480,2480,2480,2480,200
20230622,111600,36690965,2490,2490,2490,2490,0
20230622,111500,36690965,2490,2490,2490,2490,12
20230622,111400,36661085,2495,2495,2495,2495,0
20230622,111300,36661085,2495,2495,2495,2495,0
20230622,111200,36661085,2495,2495,2495,2495,0
20230622,111100,36661085,2495,2495,2495,2495,0
20230622,111000,36661085,2495,2495,2495,2495,0
20230622,110900,36661085,2495,2495,2495,2495,0
20230622,110800,36661085,2495,2495,2495,2495,0
20230622,110700,36661085,2495,2495,2495,2495,0
20230622,110600,36661085,2495,2495,2495,2495,0
20230622,110500,36661085,2495,2480,2495,2480,510
20230622,110400,35392635,2480,2480,2480,2480,210
20230622,110300,34871835,2480,2480,2480,2480,24
20230622,110200,34812315,2475,2475,2475,2475,147
20230622,110100,34448490,2485,2480,2485,2480,20
20230622,110000,34398840,2475,2475,2475,2475,0
20230622,105900,34398840,2475,2475,2475,2475,0
20230622,105800,34398840,2475,2475,2475,2475,0
20230622,105700,34398840,2475,2475,2475,2475,0
20230622,105600,34398840,2475,2475,2475,2475,0
20230622,105500,34398840,2475,2475,2475,2475,12
20230622,105400,34369140,2475,2475,2475,2475,60
20230622,105300,34220640,2475,2475,2475,2475,42
20230622,105200,34116690,2475,2480,2480,2475,405
20230622,105100,33112295,2480,2480,2480,2480,0
20230622,105000,33112295,2480,2480,2480,2480,0
20230622,104900,33112295,2480,2480,2480,2480,0
20230622,104800,33112295,2480,2480,2480,2480,0
20230622,104700,33112295,2480,2480,2480,2480,0
20230622,104600,33112295,2480,2480,2480,2480,0
20230622,104500,33112295,2480,2480,2480,2480,0
20230622,104400,33112295,2480,2480,2480,2480,61
20230622,104300,32961015,2480,2480,2480,2480,3
20230622,104200,32953575,2475,2475,2475,2475,0
20230622,104100,32953575,2475,2475,2475,2475,0
20230622,104000,32953575,2475,2475,2475,2475,0
20230622,103900,32953575,2475,2475,2475,2475,0
20230622,103800,32953575,2475,2475,2475,2475,0
20230622,103700,32953575,2475,2475,2475,2475,0
20230622,103600,32953575,2475,2475,2475,2475,0
20230622,103500,32953575,2475,2475,2475,2475,56
20230622,103400,32814975,2475,2475,2475,2475,50
20230622,103300,32691225,2475,2475,2475,2475,0
20230622,103200,32691225,2475,2475,2475,2475,0
20230622,103100,32691225,2475,2475,2475,2475,0
20230622,103000,32691225,2475,2475,2475,2475,0
20230622,102900,32691225,2475,2475,2475,2475,0
20230622,102800,32691225,2475,2480,2480,2475,2500
20230622,102700,26502310,2480,2480,2480,2480,51
20230622,102600,26375830,2480,2480,2480,2480,0
20230622,102500,26375830,2480,2480,2480,2480,0
20230622,102400,26375830,2480,2480,2480,2480,0
20230622,102300,26375830,2480,2480,2480,2480,0
20230622,102200,26375830,2480,2480,2480,2480,0
20230622,102100,26375830,2480,2480,2480,2480,0
20230622,102000,26375830,2480,2480,2480,2475,4
20230622,101900,26365915,2475,2475,2475,2475,0
20230622,101800,26365915,2475,2475,2475,2475,61
20230622,101700,26214940,2475,2475,2475,2475,40
20230622,101600,26115940,2475,2475,2475,2475,0
20230622,101500,26115940,2475,2475,2475,2475,0
20230622,101400,26115940,2475,2480,2480,2475,7
20230622,101300,26098585,2480,2480,2480,2480,0
20230622,101200,26098585,2480,2480,2480,2480,0
20230622,101100,26098585,2480,2480,2480,2480,0
20230622,101000,26098585,2480,2480,2480,2480,0
20230622,100900,26098585,2480,2480,2480,2480,61
20230622,100800,25947305,2490,2490,2490,2490,0
20230622,100700,25947305,2490,2490,2490,2490,0
20230622,100600,25947305,2490,2480,2490,2480,2
20230622,100500,25942335,2480,2480,2480,2480,0
20230622,100400,25942335,2480,2480,2480,2480,0
20230622,100300,25942335,2480,2480,2480,2480,0
20230622,100200,25942335,2480,2480,2480,2480,57
20230622,100100,25800975,2480,2480,2480,2480,0
20230622,100000,25800975,2480,2480,2480,2480,0
20230622,095900,25800975,2480,2480,2480,2480,0
20230622,095800,25800975,2480,2480,2480,2480,0
20230622,095700,25800975,2480,2480,2480,2480,0
20230622,095600,25800975,2480,2480,2480,2480,0
20230622,095500,25800975,2480,2480,2480,2480,0
20230622,095400,25800975,2480,2480,2480,2480,0
20230622,095300,25800975,2480,2480,2480,2480,0
20230622,095200,25800975,2480,2480,2480,2480,0
20230622,095100,25800975,2480,2480,2480,2480,0
20230622,095000,25800975,2480,2480,2480,2480,0
20230622,094900,25800975,2480,2480,2480,2480,1
20230622,094800,25798495,2500,2500,2500,2500,0
20230622,094700,25798495,2500,2500,2500,2500,0
20230622,094600,25798495,2500,2500,2500,2500,0
20230622,094500,25798495,2500,2485,2500,2475,4202
20230622,094400,15379225,2500,2500,2500,2500,0
20230622,094300,15379225,2500,2500,2500,2500,0
20230622,094200,15379225,2500,2500,2500,2500,0
20230622,094100,15379225,2500,2500,2500,2500,41
20230622,094000,15276725,2485,2490,2490,2485,250
20230622,093900,14655385,2485,2485,2485,2485,0
20230622,093800,14655385,2485,2490,2490,2485,600
20230622,093700,13164295,2485,2490,2490,2485,200
20230622,093600,12667070,2490,2490,2490,2490,0
20230622,093500,12667070,2490,2490,2490,2490,0
20230622,093400,12667070,2490,2490,2490,2490,635
20230622,093300,11085920,2485,2485,2485,2485,0
20230622,093200,11085920,2485,2485,2485,2485,1
20230622,093100,11083435,2490,2490,2490,2490,0
20230622,093000,11083435,2490,2490,2490,2490,0
20230622,092900,11083435,2490,2490,2490,2490,0
20230622,092800,11083435,2490,2490,2490,2490,0
20230622,092700,11083435,2490,2485,2490,2485,1862
20230622,092600,6451365,2490,2490,2490,2490,4
20230622,092500,6441405,2490,2490,2490,2490,8
20230622,092400,6421485,2490,2490,2490,2490,214
20230622,092300,5888625,2490,2490,2490,2490,0
20230622,092200,5888625,2490,2490,2490,2490,0
20230622,092100,5888625,2490,2490,2490,2490,45
20230622,092000,5776575,2490,2490,2490,2490,0
20230622,091900,5776575,2490,2490,2490,2490,26
20230622,091800,5711835,2495,2495,2495,2495,0
20230622,091700,5711835,2495,2495,2495,2495,0
20230622,091600,5711835,2495,2495,2495,2495,1
20230622,091500,5709340,2490,2490,2490,2490,0
20230622,091400,5709340,2490,2490,2490,2490,0
20230622,091300,5709340,2490,2490,2490,2490,0
20230622,091200,5709340,2490,2490,2490,2490,0
20230622,091100,5709340,2490,2490,2490,2490,0
20230622,091000,5709340,2490,2490,2490,2490,0
20230622,090900,5709340,2490,2490,2490,2490,0
20230622,090800,5709340,2490,2490,2490,2490,0
20230622,090700,5709340,2490,2490,2490,2490,515
20230622,090600,4426990,2490,2490,2490,2490,0
20230622,090500,4426990,2490,2490,2490,2490,613
20230622,090400,2900620,2490,2490,2490,2490,0
20230622,090300,2900620,2490,2490,2490,2490,0
20230622,090200,2900620,2490,2490,2490,2490,216
20230622,090100,2362780,2510,2495,2510,2495,328
20230622,090000,1544405,2495,2495,2495,2495,619