KissMeData/071850/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205500,157534645,2480,2480,2480,2480,1209
20230609,205400,157534645,2480,2480,2480,2480,0
20230609,205300,157534645,2480,2480,2480,2480,0
20230609,205200,157534645,2480,2480,2480,2480,0
20230609,205100,157534645,2480,2480,2480,2480,0
20230609,205000,157534645,2480,2480,2480,2480,0
20230609,204900,157534645,2480,2480,2480,2480,0
20230609,204800,157534645,2480,2480,2480,2480,0
20230609,204700,157534645,2480,2480,2480,2480,0
20230609,204600,157534645,2480,2480,2480,2480,0
20230609,204500,157534645,2480,2480,2480,2480,0
20230609,204400,157534645,2480,2480,2480,2480,0
20230609,204300,157534645,2480,2480,2480,2480,0
20230609,204200,157534645,2480,2480,2480,2480,0
20230609,204100,157534645,2480,2480,2480,2480,0
20230609,204000,157534645,2480,2480,2480,2480,0
20230609,203900,157534645,2480,2480,2480,2480,0
20230609,203800,157534645,2480,2480,2480,2480,0
20230609,203700,157534645,2480,2480,2480,2480,0
20230609,203600,157534645,2480,2480,2480,2480,0
20230609,203500,157534645,2480,2480,2480,2480,0
20230609,203400,157534645,2480,2480,2480,2480,0
20230609,203300,157534645,2480,2480,2480,2480,0
20230609,203200,157534645,2480,2480,2480,2480,0
20230609,203100,157534645,2480,2480,2480,2480,0
20230609,203000,157534645,2480,2480,2480,2480,0
20230609,202900,157534645,2480,2480,2480,2480,0
20230609,202800,157534645,2480,2480,2480,2480,0
20230609,202700,157534645,2480,2480,2480,2480,0
20230609,202600,157534645,2480,2480,2480,2480,0
20230609,202500,157534645,2480,2480,2480,2480,1209
20230609,202400,157534645,2480,2480,2480,2480,0
20230609,202300,157534645,2480,2480,2480,2480,0
20230609,202200,157534645,2480,2480,2480,2480,0
20230609,202100,157534645,2480,2480,2480,2480,0
20230609,202000,157534645,2480,2480,2480,2480,0
20230609,201900,157534645,2480,2480,2480,2480,0
20230609,201800,157534645,2480,2480,2480,2480,0
20230609,201700,157534645,2480,2480,2480,2480,0
20230609,201600,157534645,2480,2480,2480,2480,0
20230609,201500,157534645,2480,2480,2480,2480,0
20230609,201400,157534645,2480,2480,2480,2480,0
20230609,201300,157534645,2480,2480,2480,2480,0
20230609,201200,157534645,2480,2480,2480,2480,0
20230609,201100,157534645,2480,2480,2480,2480,0
20230609,201000,157534645,2480,2480,2480,2480,0
20230609,200900,157534645,2480,2480,2480,2480,0
20230609,200800,157534645,2480,2480,2480,2480,0
20230609,200700,157534645,2480,2480,2480,2480,0
20230609,200600,157534645,2480,2480,2480,2480,0
20230609,200500,157534645,2480,2480,2480,2480,0
20230609,200400,157534645,2480,2480,2480,2480,0
20230609,200300,157534645,2480,2480,2480,2480,0
20230609,200200,157534645,2480,2480,2480,2480,0
20230609,200100,157534645,2480,2480,2480,2480,0
20230609,200000,157534645,2480,2480,2480,2480,0
20230609,195900,157534645,2480,2480,2480,2480,0
20230609,195800,157534645,2480,2480,2480,2480,0
20230609,195700,157534645,2480,2480,2480,2480,0
20230609,195600,157534645,2480,2480,2480,2480,0
20230609,195500,157534645,2480,2480,2480,2480,1209
20230609,195400,157534645,2480,2480,2480,2480,0
20230609,195300,157534645,2480,2480,2480,2480,0
20230609,195200,157534645,2480,2480,2480,2480,0
20230609,195100,157534645,2480,2480,2480,2480,0
20230609,195000,157534645,2480,2480,2480,2480,0
20230609,194900,157534645,2480,2480,2480,2480,0
20230609,194800,157534645,2480,2480,2480,2480,0
20230609,194700,157534645,2480,2480,2480,2480,0
20230609,194600,157534645,2480,2480,2480,2480,0
20230609,194500,157534645,2480,2480,2480,2480,0
20230609,194400,157534645,2480,2480,2480,2480,0
20230609,194300,157534645,2480,2480,2480,2480,0
20230609,194200,157534645,2480,2480,2480,2480,0
20230609,194100,157534645,2480,2480,2480,2480,0
20230609,194000,157534645,2480,2480,2480,2480,0
20230609,193900,157534645,2480,2480,2480,2480,0
20230609,193800,157534645,2480,2480,2480,2480,0
20230609,193700,157534645,2480,2480,2480,2480,0
20230609,193600,157534645,2480,2480,2480,2480,0
20230609,193500,157534645,2480,2480,2480,2480,0
20230609,193400,157534645,2480,2480,2480,2480,0
20230609,193300,157534645,2480,2480,2480,2480,0
20230609,193200,157534645,2480,2480,2480,2480,0
20230609,193100,157534645,2480,2480,2480,2480,0
20230609,193000,157534645,2480,2480,2480,2480,0
20230609,192900,157534645,2480,2480,2480,2480,0
20230609,192800,157534645,2480,2480,2480,2480,0
20230609,192700,157534645,2480,2480,2480,2480,0
20230609,192600,157534645,2480,2480,2480,2480,0
20230609,192500,157534645,2480,2480,2480,2480,1209
20230609,192400,157534645,2480,2480,2480,2480,0
20230609,192300,157534645,2480,2480,2480,2480,0
20230609,192200,157534645,2480,2480,2480,2480,0
20230609,192100,157534645,2480,2480,2480,2480,0
20230609,192000,157534645,2480,2480,2480,2480,0
20230609,191900,157534645,2480,2480,2480,2480,0
20230609,191800,157534645,2480,2480,2480,2480,0
20230609,191700,157534645,2480,2480,2480,2480,0
20230609,191600,157534645,2480,2480,2480,2480,0
20230609,191500,157534645,2480,2480,2480,2480,0
20230609,191400,157534645,2480,2480,2480,2480,0
20230609,191300,157534645,2480,2480,2480,2480,0
20230609,191200,157534645,2480,2480,2480,2480,0
20230609,191100,157534645,2480,2480,2480,2480,0
20230609,191000,157534645,2480,2480,2480,2480,0
20230609,190900,157534645,2480,2480,2480,2480,0
20230609,190800,157534645,2480,2480,2480,2480,0
20230609,190700,157534645,2480,2480,2480,2480,0
20230609,190600,157534645,2480,2480,2480,2480,0
20230609,190500,157534645,2480,2480,2480,2480,0
20230609,190400,157534645,2480,2480,2480,2480,0
20230609,190300,157534645,2480,2480,2480,2480,0
20230609,190200,157534645,2480,2480,2480,2480,0
20230609,190100,157534645,2480,2480,2480,2480,0
20230609,190000,157534645,2480,2480,2480,2480,0
20230609,185900,157534645,2480,2480,2480,2480,0
20230609,185800,157534645,2480,2480,2480,2480,0
20230609,185700,157534645,2480,2480,2480,2480,0
20230609,185600,157534645,2480,2480,2480,2480,0
20230609,185500,157534645,2480,2480,2480,2480,1209
20230609,185400,157534645,2480,2480,2480,2480,0
20230609,185300,157534645,2480,2480,2480,2480,0
20230609,185200,157534645,2480,2480,2480,2480,0
20230609,185100,157534645,2480,2480,2480,2480,0
20230609,185000,157534645,2480,2480,2480,2480,0
20230609,184900,157534645,2480,2480,2480,2480,0
20230609,184800,157534645,2480,2480,2480,2480,0
20230609,184700,157534645,2480,2480,2480,2480,0
20230609,184600,157534645,2480,2480,2480,2480,0
20230609,184500,157534645,2480,2480,2480,2480,0
20230609,184400,157534645,2480,2480,2480,2480,0
20230609,184300,157534645,2480,2480,2480,2480,0
20230609,184200,157534645,2480,2480,2480,2480,0
20230609,184100,157534645,2480,2480,2480,2480,0
20230609,184000,157534645,2480,2480,2480,2480,0
20230609,183900,157534645,2480,2480,2480,2480,0
20230609,183800,157534645,2480,2480,2480,2480,0
20230609,183700,157534645,2480,2480,2480,2480,0
20230609,183600,157534645,2480,2480,2480,2480,0
20230609,183500,157534645,2480,2480,2480,2480,0
20230609,183400,157534645,2480,2480,2480,2480,0
20230609,183300,157534645,2480,2480,2480,2480,0
20230609,183200,157534645,2480,2480,2480,2480,0
20230609,183100,157534645,2480,2480,2480,2480,0
20230609,183000,157534645,2480,2480,2480,2480,0
20230609,182900,157534645,2480,2480,2480,2480,0
20230609,182800,157534645,2480,2480,2480,2480,0
20230609,182700,157534645,2480,2480,2480,2480,0
20230609,182600,157534645,2480,2480,2480,2480,0
20230609,182500,157534645,2480,2480,2480,2480,1209
20230609,182400,157534645,2480,2480,2480,2480,0
20230609,182300,157534645,2480,2480,2480,2480,0
20230609,182200,157534645,2480,2480,2480,2480,0
20230609,182100,157534645,2480,2480,2480,2480,0
20230609,182000,157534645,2480,2480,2480,2480,0
20230609,181900,157534645,2480,2480,2480,2480,0
20230609,181800,157534645,2480,2480,2480,2480,0
20230609,181700,157534645,2480,2480,2480,2480,0
20230609,181600,157534645,2480,2480,2480,2480,0
20230609,181500,157534645,2480,2480,2480,2480,0
20230609,181400,157534645,2480,2480,2480,2480,0
20230609,181300,157534645,2480,2480,2480,2480,0
20230609,181200,157534645,2480,2480,2480,2480,0
20230609,181100,157534645,2480,2480,2480,2480,0
20230609,181000,157534645,2480,2480,2480,2480,0
20230609,180900,157534645,2480,2480,2480,2480,0
20230609,180800,157534645,2480,2480,2480,2480,0
20230609,180700,157534645,2480,2480,2480,2480,0
20230609,180600,157534645,2480,2480,2480,2480,0
20230609,180500,157534645,2480,2480,2480,2480,0
20230609,180400,157534645,2480,2480,2480,2480,0
20230609,180300,157534645,2480,2480,2480,2480,0
20230609,180200,157534645,2480,2480,2480,2480,0
20230609,180100,157534645,2480,2480,2480,2480,0
20230609,180000,157534645,2480,2480,2480,2480,0
20230609,175900,157534645,2480,2480,2480,2480,0
20230609,175800,157534645,2480,2480,2480,2480,0
20230609,175700,157534645,2480,2480,2480,2480,0
20230609,175600,157534645,2480,2480,2480,2480,0
20230609,175500,157534645,2480,2480,2480,2480,1209
20230609,175400,157534645,2480,2480,2480,2480,0
20230609,175300,157534645,2480,2480,2480,2480,0
20230609,175200,157534645,2480,2480,2480,2480,0
20230609,175100,157534645,2480,2480,2480,2480,0
20230609,175000,157534645,2480,2480,2480,2480,0
20230609,174900,157534645,2480,2480,2480,2480,0
20230609,174800,157534645,2480,2480,2480,2480,0
20230609,174700,157534645,2480,2480,2480,2480,0
20230609,174600,157534645,2480,2480,2480,2480,0
20230609,174500,157534645,2480,2480,2480,2480,0
20230609,174400,157534645,2480,2480,2480,2480,0
20230609,174300,157534645,2480,2480,2480,2480,0
20230609,174200,157534645,2480,2480,2480,2480,0
20230609,174100,157534645,2480,2480,2480,2480,0
20230609,174000,157534645,2480,2480,2480,2480,0
20230609,173900,157534645,2480,2480,2480,2480,0
20230609,173800,157534645,2480,2480,2480,2480,0
20230609,173700,157534645,2480,2480,2480,2480,0
20230609,173600,157534645,2480,2480,2480,2480,0
20230609,173500,157534645,2480,2480,2480,2480,0
20230609,173400,157534645,2480,2480,2480,2480,0
20230609,173300,157534645,2480,2480,2480,2480,0
20230609,173200,157534645,2480,2480,2480,2480,0
20230609,173100,157534645,2480,2480,2480,2480,0
20230609,173000,157534645,2480,2480,2480,2480,0
20230609,172900,157534645,2480,2480,2480,2480,0
20230609,172800,157534645,2480,2480,2480,2480,0
20230609,172700,157534645,2480,2480,2480,2480,0
20230609,172600,157534645,2480,2480,2480,2480,0
20230609,172500,157534645,2480,2480,2480,2480,1209
20230609,172400,157534645,2480,2480,2480,2480,0
20230609,172300,157534645,2480,2480,2480,2480,0
20230609,172200,157534645,2480,2480,2480,2480,0
20230609,172100,157534645,2480,2480,2480,2480,0
20230609,172000,157534645,2480,2480,2480,2480,0
20230609,171900,157534645,2480,2480,2480,2480,0
20230609,171800,157534645,2480,2480,2480,2480,0
20230609,171700,157534645,2480,2480,2480,2480,0
20230609,171600,157534645,2480,2480,2480,2480,0
20230609,171500,157534645,2480,2480,2480,2480,0
20230609,171400,157534645,2480,2480,2480,2480,0
20230609,171300,157534645,2480,2480,2480,2480,0
20230609,171200,157534645,2480,2480,2480,2480,0
20230609,171100,157534645,2480,2480,2480,2480,0
20230609,171000,157534645,2480,2480,2480,2480,0
20230609,170900,157534645,2480,2480,2480,2480,0
20230609,170800,157534645,2480,2480,2480,2480,0
20230609,170700,157534645,2480,2480,2480,2480,0
20230609,170600,157534645,2480,2480,2480,2480,0
20230609,170500,157534645,2480,2480,2480,2480,0
20230609,170400,157534645,2480,2480,2480,2480,0
20230609,170300,157534645,2480,2480,2480,2480,0
20230609,170200,157534645,2480,2480,2480,2480,0
20230609,170100,157534645,2480,2480,2480,2480,0
20230609,170000,157534645,2480,2480,2480,2480,0
20230609,165900,157534645,2480,2480,2480,2480,0
20230609,165800,157534645,2480,2480,2480,2480,0
20230609,165700,157534645,2480,2480,2480,2480,0
20230609,165600,157534645,2480,2480,2480,2480,0
20230609,165500,157534645,2480,2480,2480,2480,1209
20230609,165400,157534645,2480,2480,2480,2480,0
20230609,165300,157534645,2480,2480,2480,2480,0
20230609,165200,157534645,2480,2480,2480,2480,0
20230609,165100,157534645,2480,2480,2480,2480,0
20230609,165000,157534645,2480,2480,2480,2480,0
20230609,164900,157534645,2480,2480,2480,2480,0
20230609,164800,157534645,2480,2480,2480,2480,0
20230609,164700,157534645,2480,2480,2480,2480,0
20230609,164600,157534645,2480,2480,2480,2480,0
20230609,164500,157534645,2480,2480,2480,2480,0
20230609,164400,157534645,2480,2480,2480,2480,0
20230609,164300,157534645,2480,2480,2480,2480,0
20230609,164200,157534645,2480,2480,2480,2480,0
20230609,164100,157534645,2480,2480,2480,2480,0
20230609,164000,157534645,2480,2480,2480,2480,0
20230609,163900,157534645,2480,2480,2480,2480,0
20230609,163800,157534645,2480,2480,2480,2480,0
20230609,163700,157534645,2480,2480,2480,2480,0
20230609,163600,157534645,2480,2480,2480,2480,0
20230609,163500,157534645,2480,2480,2480,2480,0
20230609,163400,157534645,2480,2480,2480,2480,0
20230609,163300,157534645,2480,2480,2480,2480,0
20230609,163200,157534645,2480,2480,2480,2480,0
20230609,163100,157534645,2480,2480,2480,2480,0
20230609,163000,157534645,2480,2480,2480,2480,0
20230609,162900,157534645,2480,2480,2480,2480,0
20230609,162800,157534645,2480,2480,2480,2480,0
20230609,162700,157534645,2480,2480,2480,2480,0
20230609,162600,157534645,2480,2480,2480,2480,0
20230609,162500,157534645,2480,2480,2480,2480,1209
20230609,162400,157534645,2480,2480,2480,2480,0
20230609,162300,157534645,2480,2480,2480,2480,0
20230609,162200,157534645,2480,2480,2480,2480,0
20230609,162100,157534645,2480,2480,2480,2480,0
20230609,162000,157534645,2480,2480,2480,2480,0
20230609,161900,157534645,2480,2480,2480,2480,0
20230609,161800,157534645,2480,2480,2480,2480,0
20230609,161700,157534645,2480,2480,2480,2480,0
20230609,161600,157534645,2480,2480,2480,2480,0
20230609,161500,157534645,2480,2480,2480,2480,0
20230609,161400,157534645,2480,2480,2480,2480,0
20230609,161300,157534645,2480,2480,2480,2480,0
20230609,161200,157534645,2480,2480,2480,2480,0
20230609,161100,157534645,2480,2480,2480,2480,0
20230609,161000,157534645,2480,2480,2480,2480,0
20230609,160900,157534645,2480,2480,2480,2480,0
20230609,160800,157534645,2480,2480,2480,2480,0
20230609,160700,157534645,2480,2480,2480,2480,0
20230609,160600,157534645,2480,2480,2480,2480,0
20230609,160500,157534645,2480,2480,2480,2480,0
20230609,160400,157534645,2480,2480,2480,2480,0
20230609,160300,157534645,2480,2480,2480,2480,0
20230609,160200,157534645,2480,2480,2480,2480,0
20230609,160100,157534645,2480,2480,2480,2480,0
20230609,160000,157534645,2480,2480,2480,2480,0
20230609,155900,157534645,2480,2480,2480,2480,0
20230609,155800,157534645,2480,2480,2480,2480,0
20230609,155700,157534645,2480,2480,2480,2480,0
20230609,155600,157534645,2480,2480,2480,2480,0
20230609,155500,157534645,2480,2480,2480,2480,1209
20230609,155400,157534645,2480,2480,2480,2480,0
20230609,155300,157534645,2480,2480,2480,2480,0
20230609,155200,157534645,2480,2480,2480,2480,0
20230609,155100,157534645,2480,2480,2480,2480,0
20230609,155000,157534645,2480,2480,2480,2480,0
20230609,154900,157534645,2480,2480,2480,2480,0
20230609,154800,157534645,2480,2480,2480,2480,0
20230609,154700,157534645,2480,2480,2480,2480,0
20230609,154600,157534645,2480,2480,2480,2480,0
20230609,154500,157534645,2480,2480,2480,2480,0
20230609,154400,157534645,2480,2480,2480,2480,0
20230609,154300,157534645,2480,2480,2480,2480,0
20230609,154200,157534645,2480,2480,2480,2480,0
20230609,154100,157534645,2480,2480,2480,2480,0
20230609,154000,157534645,2480,2480,2480,2480,0
20230609,153900,157534645,2480,2480,2480,2480,0
20230609,153800,157534645,2480,2480,2480,2480,0
20230609,153700,157534645,2480,2480,2480,2480,0
20230609,153600,157534645,2480,2480,2480,2480,0
20230609,153500,157534645,2480,2480,2480,2480,0
20230609,153400,157534645,2480,2480,2480,2480,0
20230609,153300,157534645,2480,2480,2480,2480,0
20230609,153200,157534645,2480,2480,2480,2480,0
20230609,153100,157534645,2480,2480,2480,2480,0
20230609,153000,157534645,2480,2480,2480,2480,1209
20230609,152900,154536325,2475,2475,2475,2475,0
20230609,152800,154536325,2475,2475,2475,2475,0
20230609,152700,154536325,2475,2475,2475,2475,0
20230609,152600,154536325,2475,2475,2475,2475,0
20230609,152500,154536325,2475,2475,2475,2475,0
20230609,152400,154536325,2475,2475,2475,2475,0
20230609,152300,154536325,2475,2475,2475,2475,0
20230609,152200,154536325,2475,2475,2475,2475,0
20230609,152100,154536325,2475,2475,2475,2475,0
20230609,152000,154536325,2475,2475,2475,2475,0
20230609,151900,154536325,2475,2475,2475,2475,1160
20230609,151800,151665325,2480,2480,2480,2480,1061
20230609,151700,149034045,2485,2495,2495,2485,606
20230609,151600,147526135,2495,2495,2495,2495,0
20230609,151500,147526135,2495,2495,2495,2495,400
20230609,151400,146528135,2495,2495,2495,2495,0
20230609,151300,146528135,2495,2495,2495,2495,0
20230609,151200,146528135,2495,2495,2495,2495,0
20230609,151100,146528135,2495,2495,2495,2495,0
20230609,151000,146528135,2495,2495,2495,2495,100
20230609,150900,146278635,2495,2495,2495,2495,120
20230609,150800,145979235,2495,2495,2495,2495,0
20230609,150700,145979235,2495,2495,2495,2495,0
20230609,150600,145979235,2495,2495,2495,2495,0
20230609,150500,145979235,2495,2495,2495,2495,0
20230609,150400,145979235,2495,2495,2495,2495,0
20230609,150300,145979235,2495,2495,2495,2495,0
20230609,150200,145979235,2495,2495,2495,2495,0
20230609,150100,145979235,2495,2495,2495,2495,0
20230609,150000,145979235,2495,2495,2495,2495,0
20230609,145900,145979235,2495,2495,2495,2495,0
20230609,145800,145979235,2495,2495,2495,2495,0
20230609,145700,145979235,2495,2495,2495,2495,0
20230609,145600,145979235,2495,2495,2495,2495,0
20230609,145500,145979235,2495,2495,2495,2495,0
20230609,145400,145979235,2495,2495,2495,2495,0
20230609,145300,145979235,2495,2495,2495,2495,0
20230609,145200,145979235,2495,2495,2495,2495,0
20230609,145100,145979235,2495,2485,2495,2485,221
20230609,145000,145430040,2485,2485,2485,2485,0
20230609,144900,145430040,2485,2485,2485,2485,0
20230609,144800,145430040,2485,2485,2485,2485,40
20230609,144700,145330640,2490,2490,2490,2490,0
20230609,144600,145330640,2490,2490,2490,2490,32
20230609,144500,145250960,2490,2490,2490,2490,0
20230609,144400,145250960,2490,2490,2490,2490,0
20230609,144300,145250960,2490,2490,2490,2490,0
20230609,144200,145250960,2490,2490,2490,2490,0
20230609,144100,145250960,2490,2490,2490,2490,0
20230609,144000,145250960,2490,2490,2490,2490,0
20230609,143900,145250960,2490,2485,2490,2485,323
20230609,143800,144448190,2480,2480,2480,2480,0
20230609,143700,144448190,2480,2480,2480,2480,0
20230609,143600,144448190,2480,2480,2480,2480,0
20230609,143500,144448190,2480,2480,2480,2480,0
20230609,143400,144448190,2480,2480,2480,2480,0
20230609,143300,144448190,2480,2480,2480,2480,0
20230609,143200,144448190,2480,2480,2480,2480,0
20230609,143100,144448190,2480,2480,2480,2480,0
20230609,143000,144448190,2480,2480,2480,2480,0
20230609,142900,144448190,2480,2480,2480,2480,0
20230609,142800,144448190,2480,2480,2480,2480,0
20230609,142700,144448190,2480,2480,2480,2480,0
20230609,142600,144448190,2480,2480,2480,2480,0
20230609,142500,144448190,2480,2480,2480,2480,0
20230609,142400,144448190,2480,2480,2480,2480,0
20230609,142300,144448190,2480,2480,2480,2480,0
20230609,142200,144448190,2480,2480,2480,2480,0
20230609,142100,144448190,2480,2480,2480,2480,0
20230609,142000,144448190,2480,2480,2480,2480,0
20230609,141900,144448190,2480,2480,2480,2480,0
20230609,141800,144448190,2480,2480,2480,2480,0
20230609,141700,144448190,2480,2480,2480,2480,0
20230609,141600,144448190,2480,2480,2480,2480,63
20230609,141500,144291950,2490,2490,2490,2490,0
20230609,141400,144291950,2490,2490,2490,2490,0
20230609,141300,144291950,2490,2490,2490,2490,0
20230609,141200,144291950,2490,2490,2490,2490,0
20230609,141100,144291950,2490,2490,2490,2490,1
20230609,141000,144289460,2480,2480,2480,2480,1347
20230609,140900,140948900,2480,2480,2480,2480,0
20230609,140800,140948900,2480,2480,2480,2480,0
20230609,140700,140948900,2480,2480,2480,2480,0
20230609,140600,140948900,2480,2485,2485,2475,572
20230609,140500,139529820,2485,2485,2485,2485,311
20230609,140400,138756985,2485,2485,2485,2485,0
20230609,140300,138756985,2485,2485,2485,2485,0
20230609,140200,138756985,2485,2485,2485,2485,0
20230609,140100,138756985,2485,2485,2485,2485,0
20230609,140000,138756985,2485,2485,2485,2485,0
20230609,135900,138756985,2485,2485,2485,2485,0
20230609,135800,138756985,2485,2485,2485,2485,0
20230609,135700,138756985,2485,2485,2485,2485,0
20230609,135600,138756985,2485,2485,2485,2485,0
20230609,135500,138756985,2485,2485,2485,2485,1
20230609,135400,138754500,2490,2490,2490,2490,82
20230609,135300,138550320,2490,2490,2490,2490,30
20230609,135200,138475620,2490,2490,2490,2490,827
20230609,135100,136416390,2490,2490,2490,2490,0
20230609,135000,136416390,2490,2490,2490,2490,0
20230609,134900,136416390,2490,2490,2490,2490,0
20230609,134800,136416390,2490,2490,2490,2490,0
20230609,134700,136416390,2490,2490,2490,2490,0
20230609,134600,136416390,2490,2490,2490,2490,0
20230609,134500,136416390,2490,2490,2490,2490,1
20230609,134400,136413900,2490,2490,2490,2490,1
20230609,134300,136411410,2495,2495,2495,2495,40
20230609,134200,136311610,2495,2495,2495,2495,0
20230609,134100,136311610,2495,2495,2495,2495,0
20230609,134000,136311610,2495,2495,2495,2495,0
20230609,133900,136311610,2495,2495,2495,2495,0
20230609,133800,136311610,2495,2495,2495,2495,0
20230609,133700,136311610,2495,2495,2495,2495,0
20230609,133600,136311610,2495,2495,2495,2495,254
20230609,133500,135677880,2495,2495,2495,2495,0
20230609,133400,135677880,2495,2495,2495,2495,0
20230609,133300,135677880,2495,2495,2495,2495,0
20230609,133200,135677880,2495,2495,2495,2495,2
20230609,133100,135672890,2500,2500,2500,2500,3
20230609,133000,135665390,2500,2500,2500,2500,1
20230609,132900,135662890,2490,2500,2500,2490,372
20230609,132800,134735875,2500,2500,2500,2500,0
20230609,132700,134735875,2500,2495,2500,2495,6
20230609,132600,134720900,2495,2495,2495,2495,5
20230609,132500,134708425,2495,2495,2495,2495,145
20230609,132400,134346650,2495,2495,2495,2495,0
20230609,132300,134346650,2495,2495,2495,2495,0
20230609,132200,134346650,2495,2495,2495,2495,6
20230609,132100,134331680,2495,2495,2495,2495,1
20230609,132000,134329185,2510,2490,2510,2490,3960
20230609,131900,124414015,2485,2485,2485,2485,0
20230609,131800,124414015,2485,2485,2485,2485,0
20230609,131700,124414015,2485,2500,2500,2485,2082
20230609,131600,119228495,2500,2505,2505,2500,15
20230609,131500,119190930,2510,2505,2510,2505,8
20230609,131400,119170885,2515,2505,2515,2505,198
20230609,131300,118673300,2515,2515,2515,2515,0
20230609,131200,118673300,2515,2515,2515,2515,0
20230609,131100,118673300,2515,2500,2515,2500,910
20230609,131000,116397220,2500,2500,2500,2500,0
20230609,130900,116397220,2500,2500,2500,2500,0
20230609,130800,116397220,2500,2500,2500,2500,0
20230609,130700,116397220,2500,2495,2500,2495,2145
20230609,130600,111045425,2495,2495,2495,2495,3
20230609,130500,111037940,2485,2485,2485,2485,0
20230609,130400,111037940,2485,2485,2485,2485,0
20230609,130300,111037940,2485,2485,2485,2485,0
20230609,130200,111037940,2485,2485,2485,2485,0
20230609,130100,111037940,2485,2490,2490,2485,1000
20230609,130000,108551425,2495,2495,2495,2495,0
20230609,125900,108551425,2495,2495,2495,2495,0
20230609,125800,108551425,2495,2495,2495,2495,0
20230609,125700,108551425,2495,2495,2495,2495,0
20230609,125600,108551425,2495,2495,2495,2495,0
20230609,125500,108551425,2495,2495,2495,2495,1
20230609,125400,108548930,2480,2480,2480,2480,3
20230609,125300,108541490,2470,2470,2470,2470,6
20230609,125200,108526670,2475,2475,2475,2475,0
20230609,125100,108526670,2475,2475,2475,2475,0
20230609,125000,108526670,2475,2475,2475,2475,30
20230609,124900,108452420,2475,2475,2475,2475,20
20230609,124800,108402920,2475,2480,2480,2475,423
20230609,124700,107355530,2480,2480,2480,2480,0
20230609,124600,107355530,2480,2480,2480,2480,183
20230609,124500,106901690,2470,2470,2470,2470,0
20230609,124400,106901690,2470,2470,2470,2470,0
20230609,124300,106901690,2470,2470,2470,2470,0
20230609,124200,106901690,2470,2470,2470,2470,0
20230609,124100,106901690,2470,2470,2470,2470,0
20230609,124000,106901690,2470,2470,2470,2470,0
20230609,123900,106901690,2470,2470,2470,2470,0
20230609,123800,106901690,2470,2475,2475,2470,2058
20230609,123700,101818115,2480,2480,2480,2480,0
20230609,123600,101818115,2480,2480,2480,2480,8
20230609,123500,101798275,2485,2485,2485,2485,0
20230609,123400,101798275,2485,2485,2485,2485,0
20230609,123300,101798275,2485,2485,2485,2485,0
20230609,123200,101798275,2485,2485,2485,2485,0
20230609,123100,101798275,2485,2485,2485,2485,0
20230609,123000,101798275,2485,2485,2485,2485,0
20230609,122900,101798275,2485,2485,2485,2485,1
20230609,122800,101795790,2485,2485,2485,2485,1
20230609,122700,101793305,2485,2475,2485,2475,202
20230609,122600,101293345,2475,2475,2475,2475,0
20230609,122500,101293345,2475,2475,2475,2475,0
20230609,122400,101293345,2475,2475,2475,2475,999
20230609,122300,98820820,2475,2490,2490,2475,4174
20230609,122200,88485770,2495,2495,2495,2495,0
20230609,122100,88485770,2495,2495,2495,2495,0
20230609,122000,88485770,2495,2495,2495,2495,0
20230609,121900,88485770,2495,2495,2495,2495,0
20230609,121800,88485770,2495,2495,2495,2495,1
20230609,121700,88483275,2485,2485,2485,2485,0
20230609,121600,88483275,2485,2485,2485,2485,0
20230609,121500,88483275,2485,2485,2485,2485,0
20230609,121400,88483275,2485,2485,2485,2485,171
20230609,121300,88058340,2485,2485,2485,2485,0
20230609,121200,88058340,2485,2485,2485,2485,0
20230609,121100,88058340,2485,2485,2485,2485,1
20230609,121000,88055855,2485,2485,2485,2485,0
20230609,120900,88055855,2485,2485,2485,2485,265
20230609,120800,87397330,2495,2495,2495,2495,0
20230609,120700,87397330,2495,2495,2495,2495,0
20230609,120600,87397330,2495,2495,2495,2495,0
20230609,120500,87397330,2495,2495,2495,2495,0
20230609,120400,87397330,2495,2495,2495,2495,0
20230609,120300,87397330,2495,2495,2495,2495,0
20230609,120200,87397330,2495,2485,2495,2485,9
20230609,120100,87374955,2495,2490,2495,2485,3
20230609,120000,87367485,2495,2495,2495,2495,0
20230609,115900,87367485,2495,2495,2495,2495,0
20230609,115800,87367485,2495,2495,2495,2495,0
20230609,115700,87367485,2495,2495,2495,2495,0
20230609,115600,87367485,2495,2495,2495,2495,0
20230609,115500,87367485,2495,2495,2495,2495,1
20230609,115400,87364990,2490,2485,2490,2485,56
20230609,115300,87225600,2495,2495,2495,2495,0
20230609,115200,87225600,2495,2490,2495,2485,1255
20230609,115100,84106895,2495,2485,2495,2485,1081
20230609,115000,81418255,2490,2490,2490,2490,0
20230609,114900,81418255,2490,2490,2490,2490,0
20230609,114800,81418255,2490,2490,2490,2490,0
20230609,114700,81418255,2490,2490,2490,2490,0
20230609,114600,81418255,2490,2490,2490,2490,3
20230609,114500,81410785,2485,2485,2485,2485,0
20230609,114400,81410785,2485,2485,2485,2485,0
20230609,114300,81410785,2485,2485,2485,2485,877
20230609,114200,79231440,2485,2485,2485,2485,3
20230609,114100,79223985,2480,2480,2480,2480,0
20230609,114000,79223985,2480,2480,2480,2480,0
20230609,113900,79223985,2480,2480,2480,2480,1
20230609,113800,79221505,2470,2470,2470,2470,2385
20230609,113700,73330555,2490,2490,2490,2490,0
20230609,113600,73330555,2490,2490,2490,2490,0
20230609,113500,73330555,2490,2490,2490,2490,0
20230609,113400,73330555,2490,2480,2490,2480,3000
20230609,113300,65884015,2480,2480,2480,2480,0
20230609,113200,65884015,2480,2480,2480,2480,0
20230609,113100,65884015,2480,2480,2480,2480,0
20230609,113000,65884015,2480,2480,2480,2480,1
20230609,112900,65881535,2475,2475,2475,2475,0
20230609,112800,65881535,2475,2475,2475,2475,0
20230609,112700,65881535,2475,2475,2475,2475,105
20230609,112600,65621660,2485,2485,2485,2485,0
20230609,112500,65621660,2485,2485,2485,2485,0
20230609,112400,65621660,2485,2485,2485,2475,1002
20230609,112300,63133635,2485,2485,2485,2485,0
20230609,112200,63133635,2485,2485,2485,2485,0
20230609,112100,63133635,2485,2485,2485,2485,2
20230609,112000,63128665,2485,2485,2485,2485,36
20230609,111900,63039205,2485,2485,2485,2485,42
20230609,111800,62934835,2480,2480,2480,2480,949
20230609,111700,60581315,2480,2475,2480,2475,200
20230609,111600,60085355,2470,2470,2470,2470,0
20230609,111500,60085355,2470,2470,2470,2470,0
20230609,111400,60085355,2470,2470,2470,2470,0
20230609,111300,60085355,2470,2470,2470,2470,20
20230609,111200,60035955,2475,2475,2475,2475,0
20230609,111100,60035955,2475,2475,2475,2475,2
20230609,111000,60031005,2470,2470,2470,2470,130
20230609,110900,59709905,2470,2470,2470,2470,0
20230609,110800,59709905,2470,2470,2470,2470,0
20230609,110700,59709905,2470,2470,2470,2470,0
20230609,110600,59709905,2470,2470,2470,2470,0
20230609,110500,59709905,2470,2470,2470,2470,0
20230609,110400,59709905,2470,2470,2470,2470,2
20230609,110300,59704965,2470,2470,2470,2470,169
20230609,110200,59287535,2470,2470,2470,2470,0
20230609,110100,59287535,2470,2470,2470,2470,0
20230609,110000,59287535,2470,2470,2470,2470,1
20230609,105900,59285065,2470,2470,2470,2470,0
20230609,105800,59285065,2470,2470,2470,2470,0
20230609,105700,59285065,2470,2470,2470,2470,0
20230609,105600,59285065,2470,2470,2470,2470,0
20230609,105500,59285065,2470,2470,2470,2470,0
20230609,105400,59285065,2470,2470,2470,2470,0
20230609,105300,59285065,2470,2475,2475,2470,501
20230609,105200,58047285,2475,2475,2475,2475,1
20230609,105100,58044810,2475,2475,2480,2475,47
20230609,105000,57928435,2475,2475,2475,2475,0
20230609,104900,57928435,2475,2475,2475,2475,0
20230609,104800,57928435,2475,2475,2475,2475,0
20230609,104700,57928435,2475,2475,2475,2475,0
20230609,104600,57928435,2475,2475,2475,2475,0
20230609,104500,57928435,2475,2475,2475,2475,0
20230609,104400,57928435,2475,2475,2475,2475,1
20230609,104300,57925960,2465,2465,2465,2465,0
20230609,104200,57925960,2465,2465,2465,2465,299
20230609,104100,57188925,2465,2470,2470,2465,1000
20230609,104000,54721415,2465,2465,2465,2465,0
20230609,103900,54721415,2465,2465,2465,2465,0
20230609,103800,54721415,2465,2465,2465,2465,0
20230609,103700,54721415,2465,2465,2465,2465,0
20230609,103600,54721415,2465,2465,2465,2465,65
20230609,103500,54561190,2465,2465,2465,2465,0
20230609,103400,54561190,2465,2465,2465,2465,0
20230609,103300,54561190,2465,2465,2465,2465,0
20230609,103200,54561190,2465,2465,2465,2465,1
20230609,103100,54558725,2465,2465,2465,2465,0
20230609,103000,54558725,2465,2465,2465,2465,0
20230609,102900,54558725,2465,2465,2465,2465,0
20230609,102800,54558725,2465,2465,2465,2465,0
20230609,102700,54558725,2465,2465,2465,2465,0
20230609,102600,54558725,2465,2465,2465,2465,0
20230609,102500,54558725,2465,2465,2465,2465,0
20230609,102400,54558725,2465,2465,2465,2465,1175
20230609,102300,51662350,2475,2475,2475,2475,0
20230609,102200,51662350,2475,2475,2475,2475,0
20230609,102100,51662350,2475,2475,2475,2475,1
20230609,102000,51659875,2465,2475,2475,2465,48
20230609,101900,51541275,2475,2475,2475,2475,0
20230609,101800,51541275,2475,2475,2475,2475,0
20230609,101700,51541275,2475,2475,2475,2475,0
20230609,101600,51541275,2475,2475,2475,2475,15
20230609,101500,51504150,2480,2480,2480,2480,0
20230609,101400,51504150,2480,2480,2480,2480,0
20230609,101300,51504150,2480,2480,2480,2480,0
20230609,101200,51504150,2480,2480,2480,2480,0
20230609,101100,51504150,2480,2480,2480,2480,2
20230609,101000,51499190,2480,2480,2480,2480,0
20230609,100900,51499190,2480,2480,2480,2480,0
20230609,100800,51499190,2480,2480,2480,2480,0
20230609,100700,51499190,2480,2480,2480,2480,2
20230609,100600,51494230,2480,2480,2480,2480,1
20230609,100500,51491750,2480,2480,2480,2480,0
20230609,100400,51491750,2480,2480,2480,2480,273
20230609,100300,50814710,2475,2475,2475,2475,1
20230609,100200,50812235,2475,2475,2475,2475,3
20230609,100100,50804810,2475,2475,2475,2475,0
20230609,100000,50804810,2475,2475,2475,2475,0
20230609,095900,50804810,2475,2475,2475,2475,0
20230609,095800,50804810,2475,2475,2475,2475,2
20230609,095700,50799860,2475,2475,2475,2475,5
20230609,095600,50787485,2465,2470,2470,2465,390
20230609,095500,49825185,2470,2470,2470,2470,0
20230609,095400,49825185,2470,2475,2475,2470,200
20230609,095300,49331175,2480,2480,2480,2480,0
20230609,095200,49331175,2480,2480,2480,2480,0
20230609,095100,49331175,2480,2480,2480,2480,60
20230609,095000,49182375,2480,2475,2480,2475,54
20230609,094900,49048495,2465,2465,2465,2465,24
20230609,094800,48989335,2465,2465,2465,2465,500
20230609,094700,47756835,2470,2475,2475,2470,502
20230609,094600,46516890,2470,2470,2470,2470,0
20230609,094500,46516890,2470,2485,2485,2470,218
20230609,094400,45975425,2480,2480,2480,2480,1
20230609,094300,45972945,2470,2470,2470,2470,0
20230609,094200,45972945,2470,2470,2470,2470,0
20230609,094100,45972945,2470,2470,2470,2470,0
20230609,094000,45972945,2470,2470,2470,2470,170
20230609,093900,45553045,2480,2480,2480,2480,120
20230609,093800,45255445,2480,2480,2480,2480,0
20230609,093700,45255445,2480,2480,2480,2480,0
20230609,093600,45255445,2480,2480,2480,2480,1
20230609,093500,45252965,2480,2480,2480,2480,206
20230609,093400,44742085,2470,2470,2470,2470,0
20230609,093300,44742085,2470,2465,2470,2465,167
20230609,093200,44330345,2455,2475,2475,2455,5182
20230609,093100,31555730,2470,2490,2490,2465,7598
20230609,093000,12768880,2490,2490,2490,2490,0
20230609,092900,12768880,2490,2490,2490,2490,0
20230609,092800,12768880,2490,2490,2490,2490,0
20230609,092700,12768880,2490,2490,2490,2490,100
20230609,092600,12519880,2495,2495,2495,2495,0
20230609,092500,12519880,2495,2495,2495,2495,1
20230609,092400,12517385,2485,2485,2485,2485,85
20230609,092300,12306160,2485,2485,2485,2485,0
20230609,092200,12306160,2485,2485,2485,2485,10
20230609,092100,12281310,2485,2485,2485,2485,0
20230609,092000,12281310,2485,2485,2485,2485,976
20230609,091900,9855950,2490,2490,2490,2490,101
20230609,091800,9604460,2490,2490,2490,2490,200
20230609,091700,9106460,2495,2495,2495,2495,0
20230609,091600,9106460,2495,2495,2495,2495,20
20230609,091500,9056560,2500,2500,2500,2500,0
20230609,091400,9056560,2500,2500,2500,2500,100
20230609,091300,8806560,2500,2500,2500,2500,4
20230609,091200,8796560,2500,2500,2500,2500,1
20230609,091100,8794060,2490,2490,2490,2490,0
20230609,091000,8794060,2490,2490,2490,2490,157
20230609,090900,8403130,2490,2490,2490,2490,240
20230609,090800,7805530,2490,2490,2490,2490,0
20230609,090700,7805530,2490,2490,2490,2490,0
20230609,090600,7805530,2490,2495,2505,2490,503
20230609,090500,6553000,2490,2490,2490,2485,1129
20230609,090400,3743795,2500,2500,2500,2500,302
20230609,090300,2988795,2505,2505,2505,2505,3
20230609,090200,2981280,2500,2495,2500,2495,121
20230609,090100,2678885,2480,2500,2500,2475,1038
20230609,090000,105210,2505,2505,2505,2505,42