KissMeData/081580/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202800,134161445,2800,2800,2800,2800,2330
20230616,202700,134161445,2800,2800,2800,2800,0
20230616,202600,134161445,2800,2800,2800,2800,0
20230616,202500,134161445,2800,2800,2800,2800,0
20230616,202400,134161445,2800,2800,2800,2800,0
20230616,202300,134161445,2800,2800,2800,2800,0
20230616,202200,134161445,2800,2800,2800,2800,0
20230616,202100,134161445,2800,2800,2800,2800,0
20230616,202000,134161445,2800,2800,2800,2800,0
20230616,201900,134161445,2800,2800,2800,2800,0
20230616,201800,134161445,2800,2800,2800,2800,0
20230616,201700,134161445,2800,2800,2800,2800,0
20230616,201600,134161445,2800,2800,2800,2800,0
20230616,201500,134161445,2800,2800,2800,2800,0
20230616,201400,134161445,2800,2800,2800,2800,0
20230616,201300,134161445,2800,2800,2800,2800,0
20230616,201200,134161445,2800,2800,2800,2800,0
20230616,201100,134161445,2800,2800,2800,2800,0
20230616,201000,134161445,2800,2800,2800,2800,0
20230616,200900,134161445,2800,2800,2800,2800,0
20230616,200800,134161445,2800,2800,2800,2800,0
20230616,200700,134161445,2800,2800,2800,2800,0
20230616,200600,134161445,2800,2800,2800,2800,0
20230616,200500,134161445,2800,2800,2800,2800,0
20230616,200400,134161445,2800,2800,2800,2800,0
20230616,200300,134161445,2800,2800,2800,2800,0
20230616,200200,134161445,2800,2800,2800,2800,0
20230616,200100,134161445,2800,2800,2800,2800,0
20230616,200000,134161445,2800,2800,2800,2800,0
20230616,195900,134161445,2800,2800,2800,2800,0
20230616,195800,134161445,2800,2800,2800,2800,2330
20230616,195700,134161445,2800,2800,2800,2800,0
20230616,195600,134161445,2800,2800,2800,2800,0
20230616,195500,134161445,2800,2800,2800,2800,0
20230616,195400,134161445,2800,2800,2800,2800,0
20230616,195300,134161445,2800,2800,2800,2800,0
20230616,195200,134161445,2800,2800,2800,2800,0
20230616,195100,134161445,2800,2800,2800,2800,0
20230616,195000,134161445,2800,2800,2800,2800,0
20230616,194900,134161445,2800,2800,2800,2800,0
20230616,194800,134161445,2800,2800,2800,2800,0
20230616,194700,134161445,2800,2800,2800,2800,0
20230616,194600,134161445,2800,2800,2800,2800,0
20230616,194500,134161445,2800,2800,2800,2800,0
20230616,194400,134161445,2800,2800,2800,2800,0
20230616,194300,134161445,2800,2800,2800,2800,0
20230616,194200,134161445,2800,2800,2800,2800,0
20230616,194100,134161445,2800,2800,2800,2800,0
20230616,194000,134161445,2800,2800,2800,2800,0
20230616,193900,134161445,2800,2800,2800,2800,0
20230616,193800,134161445,2800,2800,2800,2800,0
20230616,193700,134161445,2800,2800,2800,2800,0
20230616,193600,134161445,2800,2800,2800,2800,0
20230616,193500,134161445,2800,2800,2800,2800,0
20230616,193400,134161445,2800,2800,2800,2800,0
20230616,193300,134161445,2800,2800,2800,2800,0
20230616,193200,134161445,2800,2800,2800,2800,0
20230616,193100,134161445,2800,2800,2800,2800,0
20230616,193000,134161445,2800,2800,2800,2800,0
20230616,192900,134161445,2800,2800,2800,2800,0
20230616,192800,134161445,2800,2800,2800,2800,2330
20230616,192700,134161445,2800,2800,2800,2800,0
20230616,192600,134161445,2800,2800,2800,2800,0
20230616,192500,134161445,2800,2800,2800,2800,0
20230616,192400,134161445,2800,2800,2800,2800,0
20230616,192300,134161445,2800,2800,2800,2800,0
20230616,192200,134161445,2800,2800,2800,2800,0
20230616,192100,134161445,2800,2800,2800,2800,0
20230616,192000,134161445,2800,2800,2800,2800,0
20230616,191900,134161445,2800,2800,2800,2800,0
20230616,191800,134161445,2800,2800,2800,2800,0
20230616,191700,134161445,2800,2800,2800,2800,0
20230616,191600,134161445,2800,2800,2800,2800,0
20230616,191500,134161445,2800,2800,2800,2800,0
20230616,191400,134161445,2800,2800,2800,2800,0
20230616,191300,134161445,2800,2800,2800,2800,0
20230616,191200,134161445,2800,2800,2800,2800,0
20230616,191100,134161445,2800,2800,2800,2800,0
20230616,191000,134161445,2800,2800,2800,2800,0
20230616,190900,134161445,2800,2800,2800,2800,0
20230616,190800,134161445,2800,2800,2800,2800,0
20230616,190700,134161445,2800,2800,2800,2800,0
20230616,190600,134161445,2800,2800,2800,2800,0
20230616,190500,134161445,2800,2800,2800,2800,0
20230616,190400,134161445,2800,2800,2800,2800,0
20230616,190300,134161445,2800,2800,2800,2800,0
20230616,190200,134161445,2800,2800,2800,2800,0
20230616,190100,134161445,2800,2800,2800,2800,0
20230616,190000,134161445,2800,2800,2800,2800,0
20230616,185900,134161445,2800,2800,2800,2800,0
20230616,185800,134161445,2800,2800,2800,2800,2330
20230616,185700,134161445,2800,2800,2800,2800,0
20230616,185600,134161445,2800,2800,2800,2800,0
20230616,185500,134161445,2800,2800,2800,2800,0
20230616,185400,134161445,2800,2800,2800,2800,0
20230616,185300,134161445,2800,2800,2800,2800,0
20230616,185200,134161445,2800,2800,2800,2800,0
20230616,185100,134161445,2800,2800,2800,2800,0
20230616,185000,134161445,2800,2800,2800,2800,0
20230616,184900,134161445,2800,2800,2800,2800,0
20230616,184800,134161445,2800,2800,2800,2800,0
20230616,184700,134161445,2800,2800,2800,2800,0
20230616,184600,134161445,2800,2800,2800,2800,0
20230616,184500,134161445,2800,2800,2800,2800,0
20230616,184400,134161445,2800,2800,2800,2800,0
20230616,184300,134161445,2800,2800,2800,2800,0
20230616,184200,134161445,2800,2800,2800,2800,0
20230616,184100,134161445,2800,2800,2800,2800,0
20230616,184000,134161445,2800,2800,2800,2800,0
20230616,183900,134161445,2800,2800,2800,2800,0
20230616,183800,134161445,2800,2800,2800,2800,0
20230616,183700,134161445,2800,2800,2800,2800,0
20230616,183600,134161445,2800,2800,2800,2800,0
20230616,183500,134161445,2800,2800,2800,2800,0
20230616,183400,134161445,2800,2800,2800,2800,0
20230616,183300,134161445,2800,2800,2800,2800,0
20230616,183200,134161445,2800,2800,2800,2800,0
20230616,183100,134161445,2800,2800,2800,2800,0
20230616,183000,134161445,2800,2800,2800,2800,0
20230616,182900,134161445,2800,2800,2800,2800,0
20230616,182800,134161445,2800,2800,2800,2800,2330
20230616,182700,134161445,2800,2800,2800,2800,0
20230616,182600,134161445,2800,2800,2800,2800,0
20230616,182500,134161445,2800,2800,2800,2800,0
20230616,182400,134161445,2800,2800,2800,2800,0
20230616,182300,134161445,2800,2800,2800,2800,0
20230616,182200,134161445,2800,2800,2800,2800,0
20230616,182100,134161445,2800,2800,2800,2800,0
20230616,182000,134161445,2800,2800,2800,2800,0
20230616,181900,134161445,2800,2800,2800,2800,0
20230616,181800,134161445,2800,2800,2800,2800,0
20230616,181700,134161445,2800,2800,2800,2800,0
20230616,181600,134161445,2800,2800,2800,2800,0
20230616,181500,134161445,2800,2800,2800,2800,0
20230616,181400,134161445,2800,2800,2800,2800,0
20230616,181300,134161445,2800,2800,2800,2800,0
20230616,181200,134161445,2800,2800,2800,2800,0
20230616,181100,134161445,2800,2800,2800,2800,0
20230616,181000,134161445,2800,2800,2800,2800,0
20230616,180900,134161445,2800,2800,2800,2800,0
20230616,180800,134161445,2800,2800,2800,2800,0
20230616,180700,134161445,2800,2800,2800,2800,0
20230616,180600,134161445,2800,2800,2800,2800,0
20230616,180500,134161445,2800,2800,2800,2800,0
20230616,180400,134161445,2800,2800,2800,2800,0
20230616,180300,134161445,2800,2800,2800,2800,0
20230616,180200,134161445,2800,2800,2800,2800,0
20230616,180100,134161445,2800,2800,2800,2800,0
20230616,180000,134161445,2800,2800,2800,2800,0
20230616,175900,134161445,2800,2800,2800,2800,0
20230616,175800,134161445,2800,2800,2800,2800,2330
20230616,175700,134161445,2800,2800,2800,2800,0
20230616,175600,134161445,2800,2800,2800,2800,0
20230616,175500,134161445,2800,2800,2800,2800,0
20230616,175400,134161445,2800,2800,2800,2800,0
20230616,175300,134161445,2800,2800,2800,2800,0
20230616,175200,134161445,2800,2800,2800,2800,0
20230616,175100,134161445,2800,2800,2800,2800,0
20230616,175000,134161445,2800,2800,2800,2800,0
20230616,174900,134161445,2800,2800,2800,2800,0
20230616,174800,134161445,2800,2800,2800,2800,0
20230616,174700,134161445,2800,2800,2800,2800,0
20230616,174600,134161445,2800,2800,2800,2800,0
20230616,174500,134161445,2800,2800,2800,2800,0
20230616,174400,134161445,2800,2800,2800,2800,0
20230616,174300,134161445,2800,2800,2800,2800,0
20230616,174200,134161445,2800,2800,2800,2800,0
20230616,174100,134161445,2800,2800,2800,2800,0
20230616,174000,134161445,2800,2800,2800,2800,0
20230616,173900,134161445,2800,2800,2800,2800,0
20230616,173800,134161445,2800,2800,2800,2800,0
20230616,173700,134161445,2800,2800,2800,2800,0
20230616,173600,134161445,2800,2800,2800,2800,0
20230616,173500,134161445,2800,2800,2800,2800,0
20230616,173400,134161445,2800,2800,2800,2800,0
20230616,173300,134161445,2800,2800,2800,2800,0
20230616,173200,134161445,2800,2800,2800,2800,0
20230616,173100,134161445,2800,2800,2800,2800,0
20230616,173000,134161445,2800,2800,2800,2800,0
20230616,172900,134161445,2800,2800,2800,2800,0
20230616,172800,134161445,2800,2800,2800,2800,2330
20230616,172700,134161445,2800,2800,2800,2800,0
20230616,172600,134161445,2800,2800,2800,2800,0
20230616,172500,134161445,2800,2800,2800,2800,0
20230616,172400,134161445,2800,2800,2800,2800,0
20230616,172300,134161445,2800,2800,2800,2800,0
20230616,172200,134161445,2800,2800,2800,2800,0
20230616,172100,134161445,2800,2800,2800,2800,0
20230616,172000,134161445,2800,2800,2800,2800,0
20230616,171900,134161445,2800,2800,2800,2800,0
20230616,171800,134161445,2800,2800,2800,2800,0
20230616,171700,134161445,2800,2800,2800,2800,0
20230616,171600,134161445,2800,2800,2800,2800,0
20230616,171500,134161445,2800,2800,2800,2800,0
20230616,171400,134161445,2800,2800,2800,2800,0
20230616,171300,134161445,2800,2800,2800,2800,0
20230616,171200,134161445,2800,2800,2800,2800,0
20230616,171100,134161445,2800,2800,2800,2800,0
20230616,171000,134161445,2800,2800,2800,2800,0
20230616,170900,134161445,2800,2800,2800,2800,0
20230616,170800,134161445,2800,2800,2800,2800,0
20230616,170700,134161445,2800,2800,2800,2800,0
20230616,170600,134161445,2800,2800,2800,2800,0
20230616,170500,134161445,2800,2800,2800,2800,0
20230616,170400,134161445,2800,2800,2800,2800,0
20230616,170300,134161445,2800,2800,2800,2800,0
20230616,170200,134161445,2800,2800,2800,2800,0
20230616,170100,134161445,2800,2800,2800,2800,0
20230616,170000,134161445,2800,2800,2800,2800,0
20230616,165900,134161445,2800,2800,2800,2800,0
20230616,165800,134161445,2800,2800,2800,2800,2330
20230616,165700,134161445,2800,2800,2800,2800,0
20230616,165600,134161445,2800,2800,2800,2800,0
20230616,165500,134161445,2800,2800,2800,2800,0
20230616,165400,134161445,2800,2800,2800,2800,0
20230616,165300,134161445,2800,2800,2800,2800,0
20230616,165200,134161445,2800,2800,2800,2800,0
20230616,165100,134161445,2800,2800,2800,2800,0
20230616,165000,134161445,2800,2800,2800,2800,0
20230616,164900,134161445,2800,2800,2800,2800,0
20230616,164800,134161445,2800,2800,2800,2800,0
20230616,164700,134161445,2800,2800,2800,2800,0
20230616,164600,134161445,2800,2800,2800,2800,0
20230616,164500,134161445,2800,2800,2800,2800,0
20230616,164400,134161445,2800,2800,2800,2800,0
20230616,164300,134161445,2800,2800,2800,2800,0
20230616,164200,134161445,2800,2800,2800,2800,0
20230616,164100,134161445,2800,2800,2800,2800,0
20230616,164000,134161445,2800,2800,2800,2800,0
20230616,163900,134161445,2800,2800,2800,2800,0
20230616,163800,134161445,2800,2800,2800,2800,0
20230616,163700,134161445,2800,2800,2800,2800,0
20230616,163600,134161445,2800,2800,2800,2800,0
20230616,163500,134161445,2800,2800,2800,2800,0
20230616,163400,134161445,2800,2800,2800,2800,0
20230616,163300,134161445,2800,2800,2800,2800,0
20230616,163200,134161445,2800,2800,2800,2800,0
20230616,163100,134161445,2800,2800,2800,2800,0
20230616,163000,134161445,2800,2800,2800,2800,0
20230616,162900,134161445,2800,2800,2800,2800,0
20230616,162800,134161445,2800,2800,2800,2800,2330
20230616,162700,134161445,2800,2800,2800,2800,0
20230616,162600,134161445,2800,2800,2800,2800,0
20230616,162500,134161445,2800,2800,2800,2800,0
20230616,162400,134161445,2800,2800,2800,2800,0
20230616,162300,134161445,2800,2800,2800,2800,0
20230616,162200,134161445,2800,2800,2800,2800,0
20230616,162100,134161445,2800,2800,2800,2800,0
20230616,162000,134161445,2800,2800,2800,2800,0
20230616,161900,134161445,2800,2800,2800,2800,0
20230616,161800,134161445,2800,2800,2800,2800,0
20230616,161700,134161445,2800,2800,2800,2800,0
20230616,161600,134161445,2800,2800,2800,2800,0
20230616,161500,134161445,2800,2800,2800,2800,0
20230616,161400,134161445,2800,2800,2800,2800,0
20230616,161300,134161445,2800,2800,2800,2800,0
20230616,161200,134161445,2800,2800,2800,2800,0
20230616,161100,134161445,2800,2800,2800,2800,0
20230616,161000,134161445,2800,2800,2800,2800,0
20230616,160900,134161445,2800,2800,2800,2800,0
20230616,160800,134161445,2800,2800,2800,2800,0
20230616,160700,134161445,2800,2800,2800,2800,0
20230616,160600,134161445,2800,2800,2800,2800,0
20230616,160500,134161445,2800,2800,2800,2800,0
20230616,160400,134161445,2800,2800,2800,2800,0
20230616,160300,134161445,2800,2800,2800,2800,0
20230616,160200,134161445,2800,2800,2800,2800,0
20230616,160100,134161445,2800,2800,2800,2800,0
20230616,160000,134161445,2800,2800,2800,2800,0
20230616,155900,134161445,2800,2800,2800,2800,0
20230616,155800,134161445,2800,2800,2800,2800,2330
20230616,155700,134161445,2800,2800,2800,2800,0
20230616,155600,134161445,2800,2800,2800,2800,0
20230616,155500,134161445,2800,2800,2800,2800,0
20230616,155400,134161445,2800,2800,2800,2800,0
20230616,155300,134161445,2800,2800,2800,2800,0
20230616,155200,134161445,2800,2800,2800,2800,0
20230616,155100,134161445,2800,2800,2800,2800,0
20230616,155000,134161445,2800,2800,2800,2800,0
20230616,154900,134161445,2800,2800,2800,2800,0
20230616,154800,134161445,2800,2800,2800,2800,0
20230616,154700,134161445,2800,2800,2800,2800,0
20230616,154600,134161445,2800,2800,2800,2800,0
20230616,154500,134161445,2800,2800,2800,2800,0
20230616,154400,134161445,2800,2800,2800,2800,0
20230616,154300,134161445,2800,2800,2800,2800,0
20230616,154200,134161445,2800,2800,2800,2800,0
20230616,154100,134161445,2800,2800,2800,2800,0
20230616,154000,134161445,2800,2800,2800,2800,0
20230616,153900,134161445,2800,2800,2800,2800,0
20230616,153800,134161445,2800,2800,2800,2800,0
20230616,153700,134161445,2800,2800,2800,2800,0
20230616,153600,134161445,2800,2800,2800,2800,0
20230616,153500,134161445,2800,2800,2800,2800,0
20230616,153400,134161445,2800,2800,2800,2800,0
20230616,153300,134161445,2800,2800,2800,2800,0
20230616,153200,134161445,2800,2800,2800,2800,0
20230616,153100,134161445,2800,2800,2800,2800,0
20230616,153000,134161445,2800,2800,2800,2800,2330
20230616,152900,127637445,2800,2800,2800,2800,0
20230616,152800,127637445,2800,2800,2800,2800,0
20230616,152700,127637445,2800,2800,2800,2800,0
20230616,152600,127637445,2800,2800,2800,2800,0
20230616,152500,127637445,2800,2800,2800,2800,0
20230616,152400,127637445,2800,2800,2800,2800,0
20230616,152300,127637445,2800,2800,2800,2800,0
20230616,152200,127637445,2800,2800,2800,2800,0
20230616,152100,127637445,2800,2800,2800,2800,0
20230616,152000,127637445,2800,2800,2800,2800,0
20230616,151900,127637445,2800,2800,2800,2800,0
20230616,151800,127637445,2800,2800,2800,2800,37
20230616,151700,127533845,2800,2805,2805,2800,1751
20230616,151600,122622355,2805,2805,2805,2805,633
20230616,151500,120846790,2805,2805,2805,2805,0
20230616,151400,120846790,2805,2810,2810,2805,293
20230616,151300,120024875,2805,2805,2805,2805,0
20230616,151200,120024875,2805,2805,2805,2805,0
20230616,151100,120024875,2805,2810,2810,2805,126
20230616,151000,119670820,2810,2810,2810,2810,0
20230616,150900,119670820,2810,2810,2810,2810,0
20230616,150800,119670820,2810,2815,2815,2810,107
20230616,150700,119369620,2810,2810,2810,2810,0
20230616,150600,119369620,2810,2810,2810,2810,0
20230616,150500,119369620,2810,2810,2810,2810,90
20230616,150400,119116720,2805,2810,2810,2805,41
20230616,150300,119001515,2805,2805,2805,2805,0
20230616,150200,119001515,2805,2805,2805,2805,0
20230616,150100,119001515,2805,2810,2810,2805,284
20230616,150000,118203480,2805,2805,2810,2805,19
20230616,145900,118150155,2805,2810,2810,2805,65
20230616,145800,117967600,2810,2810,2810,2810,0
20230616,145700,117967600,2810,2815,2815,2810,2
20230616,145600,117961975,2810,2810,2810,2810,0
20230616,145500,117961975,2810,2810,2810,2810,0
20230616,145400,117961975,2810,2810,2810,2810,0
20230616,145300,117961975,2810,2810,2810,2810,0
20230616,145200,117961975,2810,2810,2810,2810,0
20230616,145100,117961975,2810,2810,2810,2810,0
20230616,145000,117961975,2810,2810,2810,2810,2
20230616,144900,117956355,2815,2815,2815,2815,10
20230616,144800,117928205,2810,2810,2810,2810,0
20230616,144700,117928205,2810,2810,2810,2810,0
20230616,144600,117928205,2810,2810,2810,2810,1
20230616,144500,117925395,2805,2810,2810,2805,370
20230616,144400,116885700,2810,2810,2810,2810,0
20230616,144300,116885700,2810,2815,2815,2810,49
20230616,144200,116747770,2810,2810,2810,2810,0
20230616,144100,116747770,2810,2815,2815,2810,31
20230616,144000,116660510,2810,2810,2810,2810,12
20230616,143900,116626790,2810,2815,2815,2810,321
20230616,143800,115723235,2815,2815,2815,2815,1
20230616,143700,115720420,2810,2815,2815,2810,13
20230616,143600,115683830,2820,2820,2820,2820,17
20230616,143500,115635890,2810,2810,2810,2810,3
20230616,143400,115627460,2810,2810,2810,2810,0
20230616,143300,115627460,2810,2810,2810,2810,31
20230616,143200,115540350,2805,2805,2805,2805,0
20230616,143100,115540350,2805,2805,2805,2805,0
20230616,143000,115540350,2805,2805,2805,2805,32
20230616,142900,115450590,2810,2805,2810,2805,2
20230616,142800,115444975,2810,2810,2810,2805,31
20230616,142700,115357870,2805,2805,2805,2805,0
20230616,142600,115357870,2805,2805,2805,2805,0
20230616,142500,115357870,2805,2805,2810,2805,651
20230616,142400,113531065,2805,2805,2805,2805,1
20230616,142300,113528260,2810,2805,2810,2805,102
20230616,142200,113241650,2805,2805,2805,2805,3
20230616,142100,113233235,2805,2805,2810,2805,28
20230616,142000,113154610,2810,2810,2810,2810,672
20230616,141900,111266290,2810,2810,2810,2810,7
20230616,141800,111246620,2810,2810,2815,2810,3
20230616,141700,111238185,2815,2815,2815,2815,0
20230616,141600,111238185,2815,2810,2815,2810,21
20230616,141500,111179170,2810,2810,2810,2810,571
20230616,141400,109574660,2810,2810,2810,2810,0
20230616,141300,109574660,2810,2810,2810,2810,0
20230616,141200,109574660,2810,2810,2810,2810,0
20230616,141100,109574660,2810,2810,2810,2810,0
20230616,141000,109574660,2810,2810,2810,2810,0
20230616,140900,109574660,2810,2810,2810,2810,0
20230616,140800,109574660,2810,2810,2810,2810,0
20230616,140700,109574660,2810,2810,2810,2810,0
20230616,140600,109574660,2810,2810,2810,2810,0
20230616,140500,109574660,2810,2810,2810,2810,1
20230616,140400,109571850,2810,2810,2810,2810,0
20230616,140300,109571850,2810,2810,2810,2810,0
20230616,140200,109571850,2810,2810,2810,2810,0
20230616,140100,109571850,2810,2815,2815,2810,9
20230616,140000,109546520,2815,2805,2815,2805,6
20230616,135900,109529650,2815,2825,2825,2815,522
20230616,135800,108055220,2825,2815,2825,2815,198
20230616,135700,107495940,2805,2805,2805,2805,0
20230616,135600,107495940,2805,2805,2805,2805,0
20230616,135500,107495940,2805,2805,2805,2805,104
20230616,135400,107204220,2805,2805,2805,2805,1
20230616,135300,107201415,2805,2805,2805,2805,4
20230616,135200,107190195,2805,2810,2810,2805,160
20230616,135100,106740630,2810,2810,2810,2810,4504
20230616,135000,94084390,2810,2815,2815,2810,1092
20230616,134900,91010415,2815,2815,2815,2815,0
20230616,134800,91010415,2815,2815,2815,2815,0
20230616,134700,91010415,2815,2815,2815,2815,0
20230616,134600,91010415,2815,2815,2815,2815,0
20230616,134500,91010415,2815,2815,2815,2815,1
20230616,134400,91007600,2820,2820,2820,2820,0
20230616,134300,91007600,2820,2820,2820,2820,0
20230616,134200,91007600,2820,2820,2820,2820,110
20230616,134100,90697400,2820,2820,2820,2820,0
20230616,134000,90697400,2820,2820,2820,2820,0
20230616,133900,90697400,2820,2820,2820,2820,0
20230616,133800,90697400,2820,2820,2820,2820,0
20230616,133700,90697400,2820,2820,2820,2820,67
20230616,133600,90508460,2820,2820,2820,2820,379
20230616,133500,89439680,2825,2825,2825,2825,1
20230616,133400,89436855,2820,2820,2820,2820,1
20230616,133300,89434035,2825,2825,2825,2825,0
20230616,133200,89434035,2825,2825,2825,2825,0
20230616,133100,89434035,2825,2825,2825,2825,34
20230616,133000,89337985,2825,2825,2825,2825,0
20230616,132900,89337985,2825,2825,2825,2825,179
20230616,132800,88832310,2825,2825,2825,2825,0
20230616,132700,88832310,2825,2825,2825,2825,0
20230616,132600,88832310,2825,2825,2825,2825,1
20230616,132500,88829485,2825,2825,2825,2825,1
20230616,132400,88826660,2820,2820,2820,2820,0
20230616,132300,88826660,2820,2820,2820,2820,0
20230616,132200,88826660,2820,2820,2820,2820,15
20230616,132100,88784360,2820,2820,2820,2820,25
20230616,132000,88713860,2820,2820,2820,2820,54
20230616,131900,88561580,2825,2825,2825,2825,9
20230616,131800,88536155,2820,2820,2820,2820,0
20230616,131700,88536155,2820,2820,2820,2820,0
20230616,131600,88536155,2820,2820,2820,2820,0
20230616,131500,88536155,2820,2820,2820,2820,0
20230616,131400,88536155,2820,2820,2820,2820,1616
20230616,131300,83979035,2820,2820,2820,2820,0
20230616,131200,83979035,2820,2820,2820,2820,0
20230616,131100,83979035,2820,2820,2820,2820,0
20230616,131000,83979035,2820,2820,2820,2820,0
20230616,130900,83979035,2820,2820,2820,2820,0
20230616,130800,83979035,2820,2825,2825,2820,988
20230616,130700,81191710,2825,2825,2825,2825,0
20230616,130600,81191710,2825,2830,2830,2825,2
20230616,130500,81186055,2830,2830,2830,2830,75
20230616,130400,80973805,2825,2825,2825,2825,1
20230616,130300,80970980,2830,2825,2830,2825,12
20230616,130200,80937045,2830,2830,2830,2825,6
20230616,130100,80920075,2825,2825,2825,2825,0
20230616,130000,80920075,2825,2825,2825,2825,81
20230616,125900,80691250,2820,2820,2820,2820,0
20230616,125800,80691250,2820,2820,2820,2820,0
20230616,125700,80691250,2820,2825,2825,2820,920
20230616,125600,78092255,2825,2825,2825,2825,1
20230616,125500,78089430,2830,2830,2830,2830,0
20230616,125400,78089430,2830,2830,2830,2830,0
20230616,125300,78089430,2830,2830,2830,2830,1
20230616,125200,78086600,2825,2825,2830,2825,9
20230616,125100,78061145,2830,2830,2830,2830,1
20230616,125000,78058315,2825,2825,2825,2825,0
20230616,124900,78058315,2825,2830,2830,2825,5
20230616,124800,78044170,2825,2825,2825,2825,0
20230616,124700,78044170,2825,2825,2825,2825,0
20230616,124600,78044170,2825,2825,2825,2825,0
20230616,124500,78044170,2825,2825,2825,2825,0
20230616,124400,78044170,2825,2825,2825,2825,20
20230616,124300,77987670,2825,2825,2825,2825,0
20230616,124200,77987670,2825,2825,2825,2825,0
20230616,124100,77987670,2825,2825,2825,2825,0
20230616,124000,77987670,2825,2825,2825,2825,155
20230616,123900,77549795,2825,2825,2825,2825,0
20230616,123800,77549795,2825,2825,2825,2825,0
20230616,123700,77549795,2825,2825,2825,2825,0
20230616,123600,77549795,2825,2825,2825,2825,0
20230616,123500,77549795,2825,2825,2825,2825,0
20230616,123400,77549795,2825,2825,2825,2825,0
20230616,123300,77549795,2825,2825,2825,2825,0
20230616,123200,77549795,2825,2825,2825,2825,10
20230616,123100,77521545,2825,2825,2825,2825,0
20230616,123000,77521545,2825,2825,2825,2825,0
20230616,122900,77521545,2825,2825,2825,2825,0
20230616,122800,77521545,2825,2830,2830,2825,487
20230616,122700,76145765,2830,2830,2830,2830,1
20230616,122600,76142935,2825,2825,2825,2825,95
20230616,122500,75874560,2825,2825,2825,2825,105
20230616,122400,75577935,2825,2825,2825,2825,500
20230616,122300,74165435,2825,2825,2825,2825,0
20230616,122200,74165435,2825,2825,2825,2825,0
20230616,122100,74165435,2825,2825,2825,2825,0
20230616,122000,74165435,2825,2825,2825,2825,0
20230616,121900,74165435,2825,2825,2825,2825,429
20230616,121800,72953510,2825,2825,2825,2825,0
20230616,121700,72953510,2825,2825,2825,2825,0
20230616,121600,72953510,2825,2825,2825,2825,0
20230616,121500,72953510,2825,2825,2825,2825,0
20230616,121400,72953510,2825,2825,2825,2825,0
20230616,121300,72953510,2825,2825,2825,2825,0
20230616,121200,72953510,2825,2825,2825,2825,1
20230616,121100,72950685,2825,2825,2825,2825,0
20230616,121000,72950685,2825,2825,2825,2825,0
20230616,120900,72950685,2825,2825,2825,2825,0
20230616,120800,72950685,2825,2825,2825,2825,0
20230616,120700,72950685,2825,2820,2825,2820,231
20230616,120600,72298115,2825,2825,2825,2825,186
20230616,120500,71772665,2825,2825,2825,2825,0
20230616,120400,71772665,2825,2825,2825,2825,0
20230616,120300,71772665,2825,2825,2825,2825,0
20230616,120200,71772665,2825,2825,2825,2825,0
20230616,120100,71772665,2825,2825,2825,2825,0
20230616,120000,71772665,2825,2825,2825,2825,0
20230616,115900,71772665,2825,2825,2825,2825,0
20230616,115800,71772665,2825,2825,2825,2825,0
20230616,115700,71772665,2825,2825,2825,2825,0
20230616,115600,71772665,2825,2825,2825,2825,0
20230616,115500,71772665,2825,2825,2825,2825,0
20230616,115400,71772665,2825,2825,2825,2825,0
20230616,115300,71772665,2825,2825,2825,2825,33
20230616,115200,71679440,2825,2825,2825,2825,0
20230616,115100,71679440,2825,2825,2825,2825,0
20230616,115000,71679440,2825,2825,2825,2825,0
20230616,114900,71679440,2825,2825,2825,2825,0
20230616,114800,71679440,2825,2825,2825,2825,0
20230616,114700,71679440,2825,2825,2825,2825,0
20230616,114600,71679440,2825,2825,2825,2825,0
20230616,114500,71679440,2825,2825,2825,2825,0
20230616,114400,71679440,2825,2825,2825,2825,1
20230616,114300,71676615,2830,2830,2830,2830,102
20230616,114200,71387955,2830,2830,2830,2830,0
20230616,114100,71387955,2830,2830,2830,2830,0
20230616,114000,71387955,2830,2830,2830,2830,148
20230616,113900,70969115,2830,2830,2830,2830,196
20230616,113800,70414435,2830,2830,2830,2830,0
20230616,113700,70414435,2830,2830,2830,2830,15
20230616,113600,70371985,2830,2830,2830,2830,25
20230616,113500,70301235,2825,2825,2825,2825,0
20230616,113400,70301235,2825,2825,2825,2825,0
20230616,113300,70301235,2825,2825,2825,2825,0
20230616,113200,70301235,2825,2825,2825,2825,0
20230616,113100,70301235,2825,2825,2825,2825,0
20230616,113000,70301235,2825,2825,2825,2825,0
20230616,112900,70301235,2825,2825,2825,2825,0
20230616,112800,70301235,2825,2830,2830,2825,63
20230616,112700,70122950,2835,2835,2835,2835,0
20230616,112600,70122950,2835,2835,2835,2835,0
20230616,112500,70122950,2835,2835,2835,2835,0
20230616,112400,70122950,2835,2835,2835,2835,0
20230616,112300,70122950,2835,2835,2835,2835,0
20230616,112200,70122950,2835,2835,2835,2835,0
20230616,112100,70122950,2835,2835,2835,2835,0
20230616,112000,70122950,2835,2835,2835,2835,0
20230616,111900,70122950,2835,2835,2835,2835,0
20230616,111800,70122950,2835,2835,2835,2835,0
20230616,111700,70122950,2835,2835,2835,2835,0
20230616,111600,70122950,2835,2835,2835,2835,0
20230616,111500,70122950,2835,2835,2835,2835,0
20230616,111400,70122950,2835,2835,2835,2835,0
20230616,111300,70122950,2835,2835,2835,2835,0
20230616,111200,70122950,2835,2835,2835,2835,0
20230616,111100,70122950,2835,2835,2835,2835,0
20230616,111000,70122950,2835,2835,2835,2835,80
20230616,110900,69896150,2835,2835,2835,2835,0
20230616,110800,69896150,2835,2835,2835,2835,0
20230616,110700,69896150,2835,2835,2835,2835,0
20230616,110600,69896150,2835,2835,2835,2835,0
20230616,110500,69896150,2835,2835,2835,2835,0
20230616,110400,69896150,2835,2835,2835,2835,187
20230616,110300,69366005,2840,2840,2840,2840,0
20230616,110200,69366005,2840,2840,2840,2840,0
20230616,110100,69366005,2840,2835,2840,2830,1004
20230616,110000,66522190,2830,2820,2830,2820,31
20230616,105900,66434760,2820,2820,2820,2820,0
20230616,105800,66434760,2820,2820,2820,2820,0
20230616,105700,66434760,2820,2820,2820,2820,0
20230616,105600,66434760,2820,2820,2820,2820,0
20230616,105500,66434760,2820,2820,2820,2820,0
20230616,105400,66434760,2820,2820,2820,2820,0
20230616,105300,66434760,2820,2820,2820,2820,0
20230616,105200,66434760,2820,2820,2820,2820,0
20230616,105100,66434760,2820,2820,2820,2820,0
20230616,105000,66434760,2820,2820,2820,2820,0
20230616,104900,66434760,2820,2820,2820,2820,0
20230616,104800,66434760,2820,2820,2820,2820,225
20230616,104700,65800260,2830,2830,2830,2830,710
20230616,104600,63790960,2830,2830,2830,2830,1
20230616,104500,63788130,2835,2835,2835,2835,0
20230616,104400,63788130,2835,2835,2835,2835,0
20230616,104300,63788130,2835,2835,2835,2835,0
20230616,104200,63788130,2835,2835,2835,2835,0
20230616,104100,63788130,2835,2835,2835,2835,0
20230616,104000,63788130,2835,2835,2835,2835,0
20230616,103900,63788130,2835,2835,2835,2835,0
20230616,103800,63788130,2835,2835,2835,2835,406
20230616,103700,62637120,2830,2830,2830,2830,0
20230616,103600,62637120,2830,2830,2830,2830,20
20230616,103500,62580520,2825,2825,2825,2825,0
20230616,103400,62580520,2825,2825,2825,2825,0
20230616,103300,62580520,2825,2825,2825,2825,34
20230616,103200,62484470,2820,2820,2820,2820,0
20230616,103100,62484470,2820,2820,2820,2820,0
20230616,103000,62484470,2820,2820,2820,2820,0
20230616,102900,62484470,2820,2820,2820,2820,0
20230616,102800,62484470,2820,2820,2820,2820,0
20230616,102700,62484470,2820,2820,2820,2820,0
20230616,102600,62484470,2820,2820,2820,2820,0
20230616,102500,62484470,2820,2815,2820,2815,44
20230616,102400,62360395,2820,2820,2820,2820,22
20230616,102300,62298355,2820,2820,2820,2820,0
20230616,102200,62298355,2820,2820,2820,2820,0
20230616,102100,62298355,2820,2820,2820,2820,0
20230616,102000,62298355,2820,2820,2820,2820,0
20230616,101900,62298355,2820,2820,2820,2820,0
20230616,101800,62298355,2820,2835,2835,2820,6
20230616,101700,62281390,2820,2830,2835,2820,7
20230616,101600,62261605,2820,2820,2820,2820,0
20230616,101500,62261605,2820,2830,2830,2820,501
20230616,101400,60843785,2820,2820,2820,2820,0
20230616,101300,60843785,2820,2820,2820,2820,0
20230616,101200,60843785,2820,2815,2830,2815,31
20230616,101100,60756085,2815,2815,2815,2815,3317
20230616,101000,51418730,2815,2820,2820,2815,143
20230616,100900,51015475,2815,2815,2815,2815,0
20230616,100800,51015475,2815,2815,2815,2815,0
20230616,100700,51015475,2815,2815,2815,2815,0
20230616,100600,51015475,2815,2815,2815,2815,5
20230616,100500,51001400,2815,2815,2815,2815,0
20230616,100400,51001400,2815,2820,2820,2815,232
20230616,100300,50347165,2820,2820,2820,2820,0
20230616,100200,50347165,2820,2820,2820,2820,0
20230616,100100,50347165,2820,2820,2830,2820,5
20230616,100000,50333055,2820,2820,2820,2820,0
20230616,095900,50333055,2820,2830,2830,2820,1123
20230616,095800,47166185,2815,2820,2820,2815,498
20230616,095700,45761830,2825,2825,2825,2825,1
20230616,095600,45759005,2820,2820,2820,2820,0
20230616,095500,45759005,2820,2820,2820,2820,0
20230616,095400,45759005,2820,2825,2825,2820,17
20230616,095300,45710985,2820,2820,2820,2820,722
20230616,095200,43674945,2820,2820,2820,2820,0
20230616,095100,43674945,2820,2820,2820,2820,0
20230616,095000,43674945,2820,2820,2820,2820,271
20230616,094900,42910725,2820,2820,2820,2820,184
20230616,094800,42391845,2820,2820,2820,2820,0
20230616,094700,42391845,2820,2820,2820,2820,0
20230616,094600,42391845,2820,2825,2825,2820,3
20230616,094500,42383380,2830,2830,2830,2830,220
20230616,094400,41760780,2830,2830,2830,2830,1
20230616,094300,41757950,2835,2830,2835,2830,149
20230616,094200,41336260,2830,2830,2830,2830,0
20230616,094100,41336260,2830,2830,2830,2820,319
20230616,094000,40433500,2820,2820,2820,2820,0
20230616,093900,40433500,2820,2820,2820,2820,2
20230616,093800,40427860,2820,2825,2825,2815,1502
20230616,093700,36196015,2835,2835,2835,2835,8
20230616,093600,36173335,2840,2840,2840,2840,502
20230616,093500,34747655,2835,2830,2835,2825,727
20230616,093400,32691910,2825,2825,2825,2825,0
20230616,093300,32691910,2825,2825,2830,2825,140
20230616,093200,32295725,2825,2830,2830,2825,26
20230616,093100,32222175,2825,2825,2830,2825,427
20230616,093000,31013790,2830,2830,2830,2825,8
20230616,092900,30991160,2825,2825,2825,2825,1
20230616,092800,30988335,2820,2820,2830,2815,778
20230616,092700,28797595,2820,2820,2820,2820,2
20230616,092600,28791955,2820,2830,2830,2820,379
20230616,092500,27719405,2820,2825,2830,2820,5
20230616,092400,27705275,2815,2815,2815,2815,0
20230616,092300,27705275,2815,2815,2815,2815,1528
20230616,092200,23403955,2815,2820,2820,2815,208
20230616,092100,22817405,2820,2820,2820,2820,1
20230616,092000,22814585,2820,2820,2820,2820,421
20230616,091900,21627365,2820,2825,2825,2820,570
20230616,091800,20019365,2825,2825,2825,2825,0
20230616,091700,20019365,2825,2825,2825,2825,1
20230616,091600,20016540,2825,2815,2830,2815,6
20230616,091500,19999600,2820,2830,2835,2820,194
20230616,091400,19451780,2830,2815,2835,2815,10
20230616,091300,19423480,2835,2815,2835,2815,2256
20230616,091200,13063335,2820,2820,2820,2815,26
20230616,091100,12990020,2820,2820,2820,2820,200
20230616,091000,12426020,2830,2830,2830,2830,1
20230616,090900,12423190,2835,2835,2835,2835,0
20230616,090800,12423190,2835,2835,2835,2830,27
20230616,090700,12346650,2840,2840,2840,2840,0
20230616,090600,12346650,2840,2840,2840,2840,8
20230616,090500,12323930,2840,2835,2840,2835,4
20230616,090400,12312580,2825,2830,2830,2825,548
20230616,090300,10764240,2830,2825,2830,2825,61
20230616,090200,10591805,2825,2825,2825,2825,304
20230616,090100,9733005,2830,2825,2830,2825,2462
20230616,090000,2777700,2820,2820,2820,2820,985