KissMeData/082210/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210400,163189810,2985,2985,2985,2985,1091
20230619,210300,163189810,2985,2985,2985,2985,0
20230619,210200,163189810,2985,2985,2985,2985,0
20230619,210100,163189810,2985,2985,2985,2985,0
20230619,210000,163189810,2985,2985,2985,2985,0
20230619,205900,163189810,2985,2985,2985,2985,0
20230619,205800,163189810,2985,2985,2985,2985,0
20230619,205700,163189810,2985,2985,2985,2985,0
20230619,205600,163189810,2985,2985,2985,2985,0
20230619,205500,163189810,2985,2985,2985,2985,0
20230619,205400,163189810,2985,2985,2985,2985,0
20230619,205300,163189810,2985,2985,2985,2985,0
20230619,205200,163189810,2985,2985,2985,2985,0
20230619,205100,163189810,2985,2985,2985,2985,0
20230619,205000,163189810,2985,2985,2985,2985,0
20230619,204900,163189810,2985,2985,2985,2985,0
20230619,204800,163189810,2985,2985,2985,2985,0
20230619,204700,163189810,2985,2985,2985,2985,0
20230619,204600,163189810,2985,2985,2985,2985,0
20230619,204500,163189810,2985,2985,2985,2985,0
20230619,204400,163189810,2985,2985,2985,2985,0
20230619,204300,163189810,2985,2985,2985,2985,0
20230619,204200,163189810,2985,2985,2985,2985,0
20230619,204100,163189810,2985,2985,2985,2985,0
20230619,204000,163189810,2985,2985,2985,2985,0
20230619,203900,163189810,2985,2985,2985,2985,0
20230619,203800,163189810,2985,2985,2985,2985,0
20230619,203700,163189810,2985,2985,2985,2985,0
20230619,203600,163189810,2985,2985,2985,2985,0
20230619,203500,163189810,2985,2985,2985,2985,0
20230619,203400,163189810,2985,2985,2985,2985,1091
20230619,203300,163189810,2985,2985,2985,2985,0
20230619,203200,163189810,2985,2985,2985,2985,0
20230619,203100,163189810,2985,2985,2985,2985,0
20230619,203000,163189810,2985,2985,2985,2985,0
20230619,202900,163189810,2985,2985,2985,2985,0
20230619,202800,163189810,2985,2985,2985,2985,0
20230619,202700,163189810,2985,2985,2985,2985,0
20230619,202600,163189810,2985,2985,2985,2985,0
20230619,202500,163189810,2985,2985,2985,2985,0
20230619,202400,163189810,2985,2985,2985,2985,0
20230619,202300,163189810,2985,2985,2985,2985,0
20230619,202200,163189810,2985,2985,2985,2985,0
20230619,202100,163189810,2985,2985,2985,2985,0
20230619,202000,163189810,2985,2985,2985,2985,0
20230619,201900,163189810,2985,2985,2985,2985,0
20230619,201800,163189810,2985,2985,2985,2985,0
20230619,201700,163189810,2985,2985,2985,2985,0
20230619,201600,163189810,2985,2985,2985,2985,0
20230619,201500,163189810,2985,2985,2985,2985,0
20230619,201400,163189810,2985,2985,2985,2985,0
20230619,201300,163189810,2985,2985,2985,2985,0
20230619,201200,163189810,2985,2985,2985,2985,0
20230619,201100,163189810,2985,2985,2985,2985,0
20230619,201000,163189810,2985,2985,2985,2985,0
20230619,200900,163189810,2985,2985,2985,2985,0
20230619,200800,163189810,2985,2985,2985,2985,0
20230619,200700,163189810,2985,2985,2985,2985,0
20230619,200600,163189810,2985,2985,2985,2985,0
20230619,200500,163189810,2985,2985,2985,2985,0
20230619,200400,163189810,2985,2985,2985,2985,1091
20230619,200300,163189810,2985,2985,2985,2985,0
20230619,200200,163189810,2985,2985,2985,2985,0
20230619,200100,163189810,2985,2985,2985,2985,0
20230619,200000,163189810,2985,2985,2985,2985,0
20230619,195900,163189810,2985,2985,2985,2985,0
20230619,195800,163189810,2985,2985,2985,2985,0
20230619,195700,163189810,2985,2985,2985,2985,0
20230619,195600,163189810,2985,2985,2985,2985,0
20230619,195500,163189810,2985,2985,2985,2985,0
20230619,195400,163189810,2985,2985,2985,2985,0
20230619,195300,163189810,2985,2985,2985,2985,0
20230619,195200,163189810,2985,2985,2985,2985,0
20230619,195100,163189810,2985,2985,2985,2985,0
20230619,195000,163189810,2985,2985,2985,2985,0
20230619,194900,163189810,2985,2985,2985,2985,0
20230619,194800,163189810,2985,2985,2985,2985,0
20230619,194700,163189810,2985,2985,2985,2985,0
20230619,194600,163189810,2985,2985,2985,2985,0
20230619,194500,163189810,2985,2985,2985,2985,0
20230619,194400,163189810,2985,2985,2985,2985,0
20230619,194300,163189810,2985,2985,2985,2985,0
20230619,194200,163189810,2985,2985,2985,2985,0
20230619,194100,163189810,2985,2985,2985,2985,0
20230619,194000,163189810,2985,2985,2985,2985,0
20230619,193900,163189810,2985,2985,2985,2985,0
20230619,193800,163189810,2985,2985,2985,2985,0
20230619,193700,163189810,2985,2985,2985,2985,0
20230619,193600,163189810,2985,2985,2985,2985,0
20230619,193500,163189810,2985,2985,2985,2985,0
20230619,193400,163189810,2985,2985,2985,2985,1091
20230619,193300,163189810,2985,2985,2985,2985,0
20230619,193200,163189810,2985,2985,2985,2985,0
20230619,193100,163189810,2985,2985,2985,2985,0
20230619,193000,163189810,2985,2985,2985,2985,0
20230619,192900,163189810,2985,2985,2985,2985,0
20230619,192800,163189810,2985,2985,2985,2985,0
20230619,192700,163189810,2985,2985,2985,2985,0
20230619,192600,163189810,2985,2985,2985,2985,0
20230619,192500,163189810,2985,2985,2985,2985,0
20230619,192400,163189810,2985,2985,2985,2985,0
20230619,192300,163189810,2985,2985,2985,2985,0
20230619,192200,163189810,2985,2985,2985,2985,0
20230619,192100,163189810,2985,2985,2985,2985,0
20230619,192000,163189810,2985,2985,2985,2985,0
20230619,191900,163189810,2985,2985,2985,2985,0
20230619,191800,163189810,2985,2985,2985,2985,0
20230619,191700,163189810,2985,2985,2985,2985,0
20230619,191600,163189810,2985,2985,2985,2985,0
20230619,191500,163189810,2985,2985,2985,2985,0
20230619,191400,163189810,2985,2985,2985,2985,0
20230619,191300,163189810,2985,2985,2985,2985,0
20230619,191200,163189810,2985,2985,2985,2985,0
20230619,191100,163189810,2985,2985,2985,2985,0
20230619,191000,163189810,2985,2985,2985,2985,0
20230619,190900,163189810,2985,2985,2985,2985,0
20230619,190800,163189810,2985,2985,2985,2985,0
20230619,190700,163189810,2985,2985,2985,2985,0
20230619,190600,163189810,2985,2985,2985,2985,0
20230619,190500,163189810,2985,2985,2985,2985,0
20230619,190400,163189810,2985,2985,2985,2985,1091
20230619,190300,163189810,2985,2985,2985,2985,0
20230619,190200,163189810,2985,2985,2985,2985,0
20230619,190100,163189810,2985,2985,2985,2985,0
20230619,190000,163189810,2985,2985,2985,2985,0
20230619,185900,163189810,2985,2985,2985,2985,0
20230619,185800,163189810,2985,2985,2985,2985,0
20230619,185700,163189810,2985,2985,2985,2985,0
20230619,185600,163189810,2985,2985,2985,2985,0
20230619,185500,163189810,2985,2985,2985,2985,0
20230619,185400,163189810,2985,2985,2985,2985,0
20230619,185300,163189810,2985,2985,2985,2985,0
20230619,185200,163189810,2985,2985,2985,2985,0
20230619,185100,163189810,2985,2985,2985,2985,0
20230619,185000,163189810,2985,2985,2985,2985,0
20230619,184900,163189810,2985,2985,2985,2985,0
20230619,184800,163189810,2985,2985,2985,2985,0
20230619,184700,163189810,2985,2985,2985,2985,0
20230619,184600,163189810,2985,2985,2985,2985,0
20230619,184500,163189810,2985,2985,2985,2985,0
20230619,184400,163189810,2985,2985,2985,2985,0
20230619,184300,163189810,2985,2985,2985,2985,0
20230619,184200,163189810,2985,2985,2985,2985,0
20230619,184100,163189810,2985,2985,2985,2985,0
20230619,184000,163189810,2985,2985,2985,2985,0
20230619,183900,163189810,2985,2985,2985,2985,0
20230619,183800,163189810,2985,2985,2985,2985,0
20230619,183700,163189810,2985,2985,2985,2985,0
20230619,183600,163189810,2985,2985,2985,2985,0
20230619,183500,163189810,2985,2985,2985,2985,0
20230619,183400,163189810,2985,2985,2985,2985,1091
20230619,183300,163189810,2985,2985,2985,2985,0
20230619,183200,163189810,2985,2985,2985,2985,0
20230619,183100,163189810,2985,2985,2985,2985,0
20230619,183000,163189810,2985,2985,2985,2985,0
20230619,182900,163189810,2985,2985,2985,2985,0
20230619,182800,163189810,2985,2985,2985,2985,0
20230619,182700,163189810,2985,2985,2985,2985,0
20230619,182600,163189810,2985,2985,2985,2985,0
20230619,182500,163189810,2985,2985,2985,2985,0
20230619,182400,163189810,2985,2985,2985,2985,0
20230619,182300,163189810,2985,2985,2985,2985,0
20230619,182200,163189810,2985,2985,2985,2985,0
20230619,182100,163189810,2985,2985,2985,2985,0
20230619,182000,163189810,2985,2985,2985,2985,0
20230619,181900,163189810,2985,2985,2985,2985,0
20230619,181800,163189810,2985,2985,2985,2985,0
20230619,181700,163189810,2985,2985,2985,2985,0
20230619,181600,163189810,2985,2985,2985,2985,0
20230619,181500,163189810,2985,2985,2985,2985,0
20230619,181400,163189810,2985,2985,2985,2985,0
20230619,181300,163189810,2985,2985,2985,2985,0
20230619,181200,163189810,2985,2985,2985,2985,0
20230619,181100,163189810,2985,2985,2985,2985,0
20230619,181000,163189810,2985,2985,2985,2985,0
20230619,180900,163189810,2985,2985,2985,2985,0
20230619,180800,163189810,2985,2985,2985,2985,0
20230619,180700,163189810,2985,2985,2985,2985,0
20230619,180600,163189810,2985,2985,2985,2985,0
20230619,180500,163189810,2985,2985,2985,2985,0
20230619,180400,163189810,2985,2985,2985,2985,1091
20230619,180300,163189810,2985,2985,2985,2985,0
20230619,180200,163189810,2985,2985,2985,2985,0
20230619,180100,163189810,2985,2985,2985,2985,0
20230619,180000,163189810,2985,2985,2985,2985,0
20230619,175900,163189810,2985,2985,2985,2985,0
20230619,175800,163189810,2985,2985,2985,2985,0
20230619,175700,163189810,2985,2985,2985,2985,0
20230619,175600,163189810,2985,2985,2985,2985,0
20230619,175500,163189810,2985,2985,2985,2985,0
20230619,175400,163189810,2985,2985,2985,2985,0
20230619,175300,163189810,2985,2985,2985,2985,0
20230619,175200,163189810,2985,2985,2985,2985,0
20230619,175100,163189810,2985,2985,2985,2985,0
20230619,175000,163189810,2985,2985,2985,2985,0
20230619,174900,163189810,2985,2985,2985,2985,0
20230619,174800,163189810,2985,2985,2985,2985,0
20230619,174700,163189810,2985,2985,2985,2985,0
20230619,174600,163189810,2985,2985,2985,2985,0
20230619,174500,163189810,2985,2985,2985,2985,0
20230619,174400,163189810,2985,2985,2985,2985,0
20230619,174300,163189810,2985,2985,2985,2985,0
20230619,174200,163189810,2985,2985,2985,2985,0
20230619,174100,163189810,2985,2985,2985,2985,0
20230619,174000,163189810,2985,2985,2985,2985,0
20230619,173900,163189810,2985,2985,2985,2985,0
20230619,173800,163189810,2985,2985,2985,2985,0
20230619,173700,163189810,2985,2985,2985,2985,0
20230619,173600,163189810,2985,2985,2985,2985,0
20230619,173500,163189810,2985,2985,2985,2985,0
20230619,173400,163189810,2985,2985,2985,2985,1091
20230619,173300,163189810,2985,2985,2985,2985,0
20230619,173200,163189810,2985,2985,2985,2985,0
20230619,173100,163189810,2985,2985,2985,2985,0
20230619,173000,163189810,2985,2985,2985,2985,0
20230619,172900,163189810,2985,2985,2985,2985,0
20230619,172800,163189810,2985,2985,2985,2985,0
20230619,172700,163189810,2985,2985,2985,2985,0
20230619,172600,163189810,2985,2985,2985,2985,0
20230619,172500,163189810,2985,2985,2985,2985,0
20230619,172400,163189810,2985,2985,2985,2985,0
20230619,172300,163189810,2985,2985,2985,2985,0
20230619,172200,163189810,2985,2985,2985,2985,0
20230619,172100,163189810,2985,2985,2985,2985,0
20230619,172000,163189810,2985,2985,2985,2985,0
20230619,171900,163189810,2985,2985,2985,2985,0
20230619,171800,163189810,2985,2985,2985,2985,0
20230619,171700,163189810,2985,2985,2985,2985,0
20230619,171600,163189810,2985,2985,2985,2985,0
20230619,171500,163189810,2985,2985,2985,2985,0
20230619,171400,163189810,2985,2985,2985,2985,0
20230619,171300,163189810,2985,2985,2985,2985,0
20230619,171200,163189810,2985,2985,2985,2985,0
20230619,171100,163189810,2985,2985,2985,2985,0
20230619,171000,163189810,2985,2985,2985,2985,0
20230619,170900,163189810,2985,2985,2985,2985,0
20230619,170800,163189810,2985,2985,2985,2985,0
20230619,170700,163189810,2985,2985,2985,2985,0
20230619,170600,163189810,2985,2985,2985,2985,0
20230619,170500,163189810,2985,2985,2985,2985,0
20230619,170400,163189810,2985,2985,2985,2985,1091
20230619,170300,163189810,2985,2985,2985,2985,0
20230619,170200,163189810,2985,2985,2985,2985,0
20230619,170100,163189810,2985,2985,2985,2985,0
20230619,170000,163189810,2985,2985,2985,2985,0
20230619,165900,163189810,2985,2985,2985,2985,0
20230619,165800,163189810,2985,2985,2985,2985,0
20230619,165700,163189810,2985,2985,2985,2985,0
20230619,165600,163189810,2985,2985,2985,2985,0
20230619,165500,163189810,2985,2985,2985,2985,0
20230619,165400,163189810,2985,2985,2985,2985,0
20230619,165300,163189810,2985,2985,2985,2985,0
20230619,165200,163189810,2985,2985,2985,2985,0
20230619,165100,163189810,2985,2985,2985,2985,0
20230619,165000,163189810,2985,2985,2985,2985,0
20230619,164900,163189810,2985,2985,2985,2985,0
20230619,164800,163189810,2985,2985,2985,2985,0
20230619,164700,163189810,2985,2985,2985,2985,0
20230619,164600,163189810,2985,2985,2985,2985,0
20230619,164500,163189810,2985,2985,2985,2985,0
20230619,164400,163189810,2985,2985,2985,2985,0
20230619,164300,163189810,2985,2985,2985,2985,0
20230619,164200,163189810,2985,2985,2985,2985,0
20230619,164100,163189810,2985,2985,2985,2985,0
20230619,164000,163189810,2985,2985,2985,2985,0
20230619,163900,163189810,2985,2985,2985,2985,0
20230619,163800,163189810,2985,2985,2985,2985,0
20230619,163700,163189810,2985,2985,2985,2985,0
20230619,163600,163189810,2985,2985,2985,2985,0
20230619,163500,163189810,2985,2985,2985,2985,0
20230619,163400,163189810,2985,2985,2985,2985,1091
20230619,163300,163189810,2985,2985,2985,2985,0
20230619,163200,163189810,2985,2985,2985,2985,0
20230619,163100,163189810,2985,2985,2985,2985,0
20230619,163000,163189810,2985,2985,2985,2985,0
20230619,162900,163189810,2985,2985,2985,2985,0
20230619,162800,163189810,2985,2985,2985,2985,0
20230619,162700,163189810,2985,2985,2985,2985,0
20230619,162600,163189810,2985,2985,2985,2985,0
20230619,162500,163189810,2985,2985,2985,2985,0
20230619,162400,163189810,2985,2985,2985,2985,0
20230619,162300,163189810,2985,2985,2985,2985,0
20230619,162200,163189810,2985,2985,2985,2985,0
20230619,162100,163189810,2985,2985,2985,2985,0
20230619,162000,163189810,2985,2985,2985,2985,0
20230619,161900,163189810,2985,2985,2985,2985,0
20230619,161800,163189810,2985,2985,2985,2985,0
20230619,161700,163189810,2985,2985,2985,2985,0
20230619,161600,163189810,2985,2985,2985,2985,0
20230619,161500,163189810,2985,2985,2985,2985,0
20230619,161400,163189810,2985,2985,2985,2985,0
20230619,161300,163189810,2985,2985,2985,2985,0
20230619,161200,163189810,2985,2985,2985,2985,0
20230619,161100,163189810,2985,2985,2985,2985,0
20230619,161000,163189810,2985,2985,2985,2985,0
20230619,160900,163189810,2985,2985,2985,2985,0
20230619,160800,163189810,2985,2985,2985,2985,0
20230619,160700,163189810,2985,2985,2985,2985,0
20230619,160600,163189810,2985,2985,2985,2985,0
20230619,160500,163189810,2985,2985,2985,2985,0
20230619,160400,163189810,2985,2985,2985,2985,1091
20230619,160300,163189810,2985,2985,2985,2985,0
20230619,160200,163189810,2985,2985,2985,2985,0
20230619,160100,163189810,2985,2985,2985,2985,0
20230619,160000,163189810,2985,2985,2985,2985,0
20230619,155900,163189810,2985,2985,2985,2985,0
20230619,155800,163189810,2985,2985,2985,2985,0
20230619,155700,163189810,2985,2985,2985,2985,0
20230619,155600,163189810,2985,2985,2985,2985,0
20230619,155500,163189810,2985,2985,2985,2985,0
20230619,155400,163189810,2985,2985,2985,2985,0
20230619,155300,163189810,2985,2985,2985,2985,0
20230619,155200,163189810,2985,2985,2985,2985,0
20230619,155100,163189810,2985,2985,2985,2985,0
20230619,155000,163189810,2985,2985,2985,2985,0
20230619,154900,163189810,2985,2985,2985,2985,0
20230619,154800,163189810,2985,2985,2985,2985,0
20230619,154700,163189810,2985,2985,2985,2985,0
20230619,154600,163189810,2985,2985,2985,2985,0
20230619,154500,163189810,2985,2985,2985,2985,0
20230619,154400,163189810,2985,2985,2985,2985,0
20230619,154300,163189810,2985,2985,2985,2985,0
20230619,154200,163189810,2985,2985,2985,2985,0
20230619,154100,163189810,2985,2985,2985,2985,0
20230619,154000,163189810,2985,2985,2985,2985,0
20230619,153900,163189810,2985,2985,2985,2985,0
20230619,153800,163189810,2985,2985,2985,2985,0
20230619,153700,163189810,2985,2985,2985,2985,0
20230619,153600,163189810,2985,2985,2985,2985,0
20230619,153500,163189810,2985,2985,2985,2985,0
20230619,153400,163189810,2985,2985,2985,2985,1091
20230619,153300,163189810,2985,2985,2985,2985,0
20230619,153200,163189810,2985,2985,2985,2985,0
20230619,153100,163189810,2985,2985,2985,2985,0
20230619,153000,163189810,2985,2985,2985,2985,1091
20230619,152900,159933175,2990,2990,2990,2990,0
20230619,152800,159933175,2990,2990,2990,2990,0
20230619,152700,159933175,2990,2990,2990,2990,0
20230619,152600,159933175,2990,2990,2990,2990,0
20230619,152500,159933175,2990,2990,2990,2990,0
20230619,152400,159933175,2990,2990,2990,2990,0
20230619,152300,159933175,2990,2990,2990,2990,0
20230619,152200,159933175,2990,2990,2990,2990,0
20230619,152100,159933175,2990,2990,2990,2990,0
20230619,152000,159933175,2990,2990,2990,2990,0
20230619,151900,159933175,2990,2990,2990,2990,1
20230619,151800,159930185,2995,2995,2995,2995,1
20230619,151700,159927190,2990,2990,2990,2990,0
20230619,151600,159927190,2990,2990,2990,2990,182
20230619,151500,159383010,2995,2995,2995,2995,0
20230619,151400,159383010,2995,2995,2995,2995,1
20230619,151300,159380015,2990,3000,3000,2990,1887
20230619,151200,153733595,3000,3000,3000,3000,0
20230619,151100,153733595,3000,3000,3000,3000,69
20230619,151000,153526595,3000,3000,3000,3000,31
20230619,150900,153433595,3000,3000,3000,2990,1038
20230619,150800,150329220,3000,3000,3000,3000,301
20230619,150700,149426220,3000,3000,3000,3000,0
20230619,150600,149426220,3000,2995,3000,2995,199
20230619,150500,148829360,2995,2995,2995,2995,1
20230619,150400,148826365,2990,2990,2990,2990,0
20230619,150300,148826365,2990,2985,2990,2985,2582
20230619,150200,141106585,2990,2990,2990,2990,0
20230619,150100,141106585,2990,2990,2990,2990,0
20230619,150000,141106585,2990,2990,2990,2990,42
20230619,145900,140981005,2990,2990,2990,2990,0
20230619,145800,140981005,2990,2990,2990,2990,0
20230619,145700,140981005,2990,2990,2990,2990,0
20230619,145600,140981005,2990,2990,2990,2990,0
20230619,145500,140981005,2990,2990,2990,2990,0
20230619,145400,140981005,2990,2990,2990,2990,0
20230619,145300,140981005,2990,2990,2990,2990,118
20230619,145200,140628185,2985,2985,2985,2985,0
20230619,145100,140628185,2985,2985,2985,2985,0
20230619,145000,140628185,2985,2985,2985,2985,1
20230619,144900,140625200,2980,2980,2980,2980,0
20230619,144800,140625200,2980,2980,2980,2980,1
20230619,144700,140622220,2975,2975,2975,2975,3
20230619,144600,140613295,2980,2980,2980,2975,1407
20230619,144500,136425870,2980,2980,2980,2980,95
20230619,144400,136142770,2980,2980,2980,2980,205
20230619,144300,135531870,2990,2990,2990,2990,0
20230619,144200,135531870,2990,2990,2990,2990,0
20230619,144100,135531870,2990,2990,2990,2990,1
20230619,144000,135528880,2990,2990,2990,2990,0
20230619,143900,135528880,2990,2990,2990,2990,0
20230619,143800,135528880,2990,2990,2990,2990,5
20230619,143700,135513930,2980,2980,2980,2980,30
20230619,143600,135424530,2980,2980,2980,2980,200
20230619,143500,134828530,2990,2990,2990,2990,0
20230619,143400,134828530,2990,2990,2990,2990,10
20230619,143300,134798630,2990,2990,2990,2990,1
20230619,143200,134795640,2990,2990,2990,2990,0
20230619,143100,134795640,2990,2990,2990,2990,0
20230619,143000,134795640,2990,2990,2990,2990,0
20230619,142900,134795640,2990,2990,2990,2990,0
20230619,142800,134795640,2990,2990,2990,2990,0
20230619,142700,134795640,2990,2990,2990,2990,0
20230619,142600,134795640,2990,2990,2990,2990,0
20230619,142500,134795640,2990,2990,2990,2990,0
20230619,142400,134795640,2990,2990,2990,2990,1
20230619,142300,134792650,2980,2980,2980,2980,0
20230619,142200,134792650,2980,2980,2980,2980,0
20230619,142100,134792650,2980,2980,2980,2980,0
20230619,142000,134792650,2980,2980,2980,2980,0
20230619,141900,134792650,2980,2980,2980,2980,0
20230619,141800,134792650,2980,2980,2980,2980,379
20230619,141700,133663230,2975,2975,2975,2975,0
20230619,141600,133663230,2975,2975,2975,2975,0
20230619,141500,133663230,2975,2975,2975,2975,30
20230619,141400,133573980,2975,2975,2975,2975,356
20230619,141300,132514880,2980,2980,2980,2980,0
20230619,141200,132514880,2980,2980,2980,2980,16
20230619,141100,132467200,2980,2980,2980,2980,0
20230619,141000,132467200,2980,2980,2980,2980,3
20230619,140900,132458260,2970,2970,2970,2970,0
20230619,140800,132458260,2970,2970,2970,2970,1
20230619,140700,132455290,2970,2975,2975,2970,296
20230619,140600,131575170,2980,2980,2980,2980,0
20230619,140500,131575170,2980,2980,2980,2980,0
20230619,140400,131575170,2980,2980,2980,2980,0
20230619,140300,131575170,2980,2980,2980,2980,0
20230619,140200,131575170,2980,2980,2980,2980,141
20230619,140100,131154990,2980,2980,2980,2980,0
20230619,140000,131154990,2980,2980,2980,2980,0
20230619,135900,131154990,2980,2980,2980,2980,0
20230619,135800,131154990,2980,2980,2980,2980,0
20230619,135700,131154990,2980,2980,2980,2980,4
20230619,135600,131143070,2975,2975,2975,2975,51
20230619,135500,130991345,2975,2975,2975,2975,485
20230619,135400,129548470,2970,2970,2970,2970,0
20230619,135300,129548470,2970,2970,2970,2970,0
20230619,135200,129548470,2970,2970,2970,2970,0
20230619,135100,129548470,2970,2970,2970,2970,674
20230619,135000,127546690,2975,2975,2975,2975,19
20230619,134900,127490165,2970,2970,2970,2970,1000
20230619,134800,124520165,2970,2970,2970,2970,1000
20230619,134700,121550165,2975,2975,2975,2975,0
20230619,134600,121550165,2975,2975,2975,2975,300
20230619,134500,120657665,2975,2975,2975,2975,0
20230619,134400,120657665,2975,2975,2975,2975,0
20230619,134300,120657665,2975,2975,2975,2975,300
20230619,134200,119765165,2975,2975,2975,2975,0
20230619,134100,119765165,2975,2975,2975,2975,0
20230619,134000,119765165,2975,2975,2975,2975,1
20230619,133900,119762190,2980,2980,2980,2980,0
20230619,133800,119762190,2980,2980,2980,2980,0
20230619,133700,119762190,2980,2980,2980,2980,35
20230619,133600,119657890,2980,2980,2980,2980,0
20230619,133500,119657890,2980,2980,2980,2980,0
20230619,133400,119657890,2980,2980,2980,2980,4
20230619,133300,119645970,2980,2980,2980,2980,0
20230619,133200,119645970,2980,2980,2980,2980,0
20230619,133100,119645970,2980,2980,2980,2980,0
20230619,133000,119645970,2980,2980,2980,2980,0
20230619,132900,119645970,2980,2980,2980,2980,0
20230619,132800,119645970,2980,2980,2980,2980,0
20230619,132700,119645970,2980,2980,2980,2980,2
20230619,132600,119640010,2975,2975,2975,2975,0
20230619,132500,119640010,2975,2975,2975,2975,24
20230619,132400,119568610,2980,2980,2980,2980,0
20230619,132300,119568610,2980,2980,2980,2980,0
20230619,132200,119568610,2980,2980,2980,2980,0
20230619,132100,119568610,2980,2980,2980,2980,0
20230619,132000,119568610,2980,2980,2980,2975,647
20230619,131900,117643465,2980,2980,2980,2980,0
20230619,131800,117643465,2980,2980,2980,2980,0
20230619,131700,117643465,2980,2980,2980,2980,0
20230619,131600,117643465,2980,2980,2980,2980,0
20230619,131500,117643465,2980,2980,2980,2980,1
20230619,131400,117640485,2980,2980,2980,2980,0
20230619,131300,117640485,2980,2980,2980,2980,0
20230619,131200,117640485,2980,2980,2980,2980,0
20230619,131100,117640485,2980,2980,2980,2980,0
20230619,131000,117640485,2980,2980,2980,2980,0
20230619,130900,117640485,2980,2980,2980,2980,0
20230619,130800,117640485,2980,2980,2980,2980,0
20230619,130700,117640485,2980,2980,2980,2980,0
20230619,130600,117640485,2980,2980,2980,2980,0
20230619,130500,117640485,2980,2980,2980,2980,0
20230619,130400,117640485,2980,2980,2980,2980,0
20230619,130300,117640485,2980,2980,2980,2980,0
20230619,130200,117640485,2980,2980,2980,2980,100
20230619,130100,117342485,2975,2975,2975,2975,0
20230619,130000,117342485,2975,2975,2975,2975,200
20230619,125900,116747485,2975,2975,2975,2975,0
20230619,125800,116747485,2975,2975,2975,2975,0
20230619,125700,116747485,2975,2975,2975,2975,20
20230619,125600,116687985,2970,2970,2970,2970,0
20230619,125500,116687985,2970,2970,2970,2970,0
20230619,125400,116687985,2970,2970,2970,2970,0
20230619,125300,116687985,2970,2970,2970,2970,0
20230619,125200,116687985,2970,2970,2970,2970,0
20230619,125100,116687985,2970,2970,2970,2970,0
20230619,125000,116687985,2970,2970,2970,2970,0
20230619,124900,116687985,2970,2970,2970,2970,0
20230619,124800,116687985,2970,2970,2970,2970,0
20230619,124700,116687985,2970,2970,2970,2970,0
20230619,124600,116687985,2970,2980,2980,2970,1014
20230619,124500,113673415,2990,2990,2990,2990,0
20230619,124400,113673415,2990,2990,2990,2990,770
20230619,124300,111371115,2985,2985,2985,2985,301
20230619,124200,110472630,2980,2980,2980,2980,0
20230619,124100,110472630,2980,2975,2980,2975,5801
20230619,124000,93192710,2970,2970,2970,2970,0
20230619,123900,93192710,2970,2970,2970,2970,0
20230619,123800,93192710,2970,2970,2970,2970,253
20230619,123700,92441300,2970,2970,2970,2970,0
20230619,123600,92441300,2970,2970,2970,2970,1
20230619,123500,92438330,2970,2970,2970,2970,0
20230619,123400,92438330,2970,2970,2970,2970,0
20230619,123300,92438330,2970,2970,2970,2970,0
20230619,123200,92438330,2970,2970,2970,2970,15
20230619,123100,92393780,2970,2970,2970,2970,5
20230619,123000,92378930,2970,2970,2970,2970,5
20230619,122900,92364080,2970,2970,2970,2970,2
20230619,122800,92358140,2970,2970,2970,2970,20
20230619,122700,92298740,2965,2965,2965,2965,0
20230619,122600,92298740,2965,2965,2965,2965,7
20230619,122500,92277985,2965,2965,2965,2965,0
20230619,122400,92277985,2965,2965,2965,2965,0
20230619,122300,92277985,2965,2965,2965,2965,0
20230619,122200,92277985,2965,2965,2965,2965,0
20230619,122100,92277985,2965,2965,2965,2965,1
20230619,122000,92275020,2970,2970,2970,2970,0
20230619,121900,92275020,2970,2970,2970,2970,0
20230619,121800,92275020,2970,2970,2970,2970,0
20230619,121700,92275020,2970,2970,2970,2970,0
20230619,121600,92275020,2970,2970,2970,2970,0
20230619,121500,92275020,2970,2970,2970,2970,65
20230619,121400,92081970,2970,2970,2970,2970,0
20230619,121300,92081970,2970,2970,2970,2970,0
20230619,121200,92081970,2970,2970,2970,2970,0
20230619,121100,92081970,2970,2970,2970,2970,118
20230619,121000,91731510,2970,2970,2970,2970,1
20230619,120900,91728540,2970,2970,2970,2970,0
20230619,120800,91728540,2970,2970,2970,2970,1411
20230619,120700,87537870,2975,2975,2975,2975,25
20230619,120600,87463495,2975,2975,2975,2975,50
20230619,120500,87314745,2975,2975,2975,2975,0
20230619,120400,87314745,2975,2975,2975,2975,0
20230619,120300,87314745,2975,2975,2975,2975,1
20230619,120200,87311770,2970,2970,2970,2970,253
20230619,120100,86560360,2970,2970,2970,2970,0
20230619,120000,86560360,2970,2970,2970,2970,0
20230619,115900,86560360,2970,2970,2970,2970,0
20230619,115800,86560360,2970,2970,2970,2970,15
20230619,115700,86515810,2970,2970,2970,2970,13
20230619,115600,86477200,2970,2970,2970,2970,100
20230619,115500,86180200,2970,2970,2970,2970,527
20230619,115400,84615010,2970,2970,2970,2970,0
20230619,115300,84615010,2970,2970,2970,2970,0
20230619,115200,84615010,2970,2970,2970,2970,0
20230619,115100,84615010,2970,2970,2970,2970,0
20230619,115000,84615010,2970,2970,2970,2970,0
20230619,114900,84615010,2970,2970,2970,2970,142
20230619,114800,84193270,2975,2975,2975,2975,0
20230619,114700,84193270,2975,2975,2975,2975,0
20230619,114600,84193270,2975,2975,2975,2975,0
20230619,114500,84193270,2975,2975,2975,2975,7
20230619,114400,84172445,2975,2975,2975,2975,55
20230619,114300,84008820,2975,2975,2975,2975,0
20230619,114200,84008820,2975,2975,2975,2975,0
20230619,114100,84008820,2975,2975,2975,2975,0
20230619,114000,84008820,2975,2975,2975,2970,6006
20230619,113900,66170970,2975,2975,2975,2975,380
20230619,113800,65040470,2980,2980,2980,2980,0
20230619,113700,65040470,2980,2980,2980,2980,1
20230619,113600,65037490,2980,2980,2980,2980,2
20230619,113500,65031530,2980,2980,2980,2980,1
20230619,113400,65028550,2975,2975,2975,2975,0
20230619,113300,65028550,2975,2975,2975,2975,0
20230619,113200,65028550,2975,2975,2975,2975,160
20230619,113100,64552550,2980,2980,2980,2980,0
20230619,113000,64552550,2980,2980,2980,2980,2
20230619,112900,64546590,2980,2980,2980,2980,0
20230619,112800,64546590,2980,2980,2980,2980,0
20230619,112700,64546590,2980,2980,2980,2980,0
20230619,112600,64546590,2980,2980,2980,2980,0
20230619,112500,64546590,2980,2980,2980,2980,0
20230619,112400,64546590,2980,2980,2980,2980,0
20230619,112300,64546590,2980,2980,2980,2980,0
20230619,112200,64546590,2980,2980,2980,2980,0
20230619,112100,64546590,2980,2980,2980,2980,0
20230619,112000,64546590,2980,2980,2980,2980,0
20230619,111900,64546590,2980,2980,2980,2980,52
20230619,111800,64391630,2980,2980,2980,2980,0
20230619,111700,64391630,2980,2980,2980,2980,0
20230619,111600,64391630,2980,2980,2980,2980,0
20230619,111500,64391630,2980,2980,2980,2980,0
20230619,111400,64391630,2980,2980,2980,2980,0
20230619,111300,64391630,2980,2980,2980,2980,1
20230619,111200,64388650,2980,2980,2980,2980,1
20230619,111100,64385670,2975,2975,2975,2975,0
20230619,111000,64385670,2975,2980,2980,2975,501
20230619,110900,62895190,2975,2975,2975,2975,0
20230619,110800,62895190,2975,2975,2975,2975,810
20230619,110700,60485440,2980,2980,2980,2980,0
20230619,110600,60485440,2980,2980,2980,2980,0
20230619,110500,60485440,2980,2980,2980,2980,10
20230619,110400,60455640,2975,2975,2975,2975,0
20230619,110300,60455640,2975,2975,2975,2975,0
20230619,110200,60455640,2975,2975,2975,2975,300
20230619,110100,59563140,2980,2980,2980,2980,1
20230619,110000,59560160,2980,2980,2980,2980,0
20230619,105900,59560160,2980,2980,2980,2980,1
20230619,105800,59557180,2980,2980,2980,2980,0
20230619,105700,59557180,2980,2980,2980,2980,3
20230619,105600,59548240,2980,2980,2980,2980,2
20230619,105500,59542280,2975,2975,2975,2975,5
20230619,105400,59527405,2975,2975,2975,2975,32
20230619,105300,59432205,2975,2980,2980,2975,1296
20230619,105200,55575835,2980,2980,2980,2980,15
20230619,105100,55531135,2980,2980,2980,2980,0
20230619,105000,55531135,2980,2980,2980,2980,170
20230619,104900,55024535,2980,2980,2980,2980,0
20230619,104800,55024535,2980,2980,2980,2980,0
20230619,104700,55024535,2980,2980,2980,2980,9
20230619,104600,54997715,2980,2980,2980,2980,0
20230619,104500,54997715,2980,2980,2980,2980,1
20230619,104400,54994735,2985,2985,2985,2985,0
20230619,104300,54994735,2985,2985,2985,2985,7
20230619,104200,54973840,2990,2990,2990,2990,100
20230619,104100,54674840,2990,2990,2990,2990,0
20230619,104000,54674840,2990,2990,2990,2990,0
20230619,103900,54674840,2990,2990,2990,2990,35
20230619,103800,54570190,2990,2990,2990,2990,93
20230619,103700,54292120,2980,2980,2980,2980,0
20230619,103600,54292120,2980,2980,2980,2980,90
20230619,103500,54023920,2975,2975,2975,2975,0
20230619,103400,54023920,2975,2975,2975,2975,0
20230619,103300,54023920,2975,2985,2985,2975,30
20230619,103200,53934550,2985,2985,2985,2985,0
20230619,103100,53934550,2985,2985,2985,2985,1
20230619,103000,53931565,2975,2975,2975,2975,0
20230619,102900,53931565,2975,2975,2975,2975,160
20230619,102800,53455565,2990,2990,2990,2990,1
20230619,102700,53452575,2995,2995,2995,2995,1
20230619,102600,53449580,2975,2975,2975,2975,2
20230619,102500,53443630,2975,2975,2975,2975,0
20230619,102400,53443630,2975,2975,2975,2975,0
20230619,102300,53443630,2975,2975,2975,2975,0
20230619,102200,53443630,2975,2975,2975,2975,250
20230619,102100,52699880,2970,2970,2970,2970,0
20230619,102000,52699880,2970,2970,2970,2970,0
20230619,101900,52699880,2970,2980,2980,2970,1500
20230619,101800,48239075,2980,2980,2980,2980,0
20230619,101700,48239075,2980,2980,2980,2980,1000
20230619,101600,45259075,2980,2980,2980,2980,0
20230619,101500,45259075,2980,2980,2980,2980,0
20230619,101400,45259075,2980,2980,2980,2980,988
20230619,101300,42314835,2980,2980,2980,2980,20
20230619,101200,42255235,2980,2980,2980,2980,0
20230619,101100,42255235,2980,2980,2980,2980,50
20230619,101000,42106235,2980,2980,2980,2980,1
20230619,100900,42103255,2980,2980,2980,2980,0
20230619,100800,42103255,2980,2980,2980,2980,0
20230619,100700,42103255,2980,2980,2980,2980,0
20230619,100600,42103255,2980,2980,2980,2980,202
20230619,100500,41501295,2980,2980,2980,2980,10
20230619,100400,41471495,2980,2980,2980,2980,0
20230619,100300,41471495,2980,2980,2980,2980,0
20230619,100200,41471495,2980,2980,2980,2980,488
20230619,100100,40017255,2980,2980,2980,2980,0
20230619,100000,40017255,2980,2980,2980,2980,5
20230619,095900,40002355,2975,2975,2975,2975,0
20230619,095800,40002355,2975,2975,2975,2975,339
20230619,095700,38993830,2970,2970,2970,2970,0
20230619,095600,38993830,2970,2970,2970,2970,0
20230619,095500,38993830,2970,2970,2975,2970,106
20230619,095400,38678960,2970,2970,2970,2970,1
20230619,095300,38675990,2970,2970,2970,2970,0
20230619,095200,38675990,2970,2970,2970,2970,11
20230619,095100,38643320,2970,2970,2970,2970,0
20230619,095000,38643320,2970,2970,2970,2970,0
20230619,094900,38643320,2970,2970,2970,2970,0
20230619,094800,38643320,2970,2970,2970,2970,0
20230619,094700,38643320,2970,2970,2970,2970,227
20230619,094600,37969130,2965,2970,2970,2965,368
20230619,094500,36876175,2975,2975,2975,2975,0
20230619,094400,36876175,2975,2975,2975,2975,60
20230619,094300,36697675,2975,2975,2975,2975,0
20230619,094200,36697675,2975,2975,2975,2975,0
20230619,094100,36697675,2975,2975,2975,2975,0
20230619,094000,36697675,2975,2975,2975,2975,100
20230619,093900,36400175,2975,2970,2975,2970,161
20230619,093800,35922000,2970,2970,2970,2970,41
20230619,093700,35800230,2970,2970,2970,2970,18
20230619,093600,35746770,2970,2970,2970,2970,1581
20230619,093500,31051200,2970,2970,2975,2970,142
20230619,093400,30628955,2975,2975,2975,2975,1
20230619,093300,30625980,2975,2975,2975,2975,0
20230619,093200,30625980,2975,2975,2975,2975,3
20230619,093100,30617055,2975,2975,2975,2975,3
20230619,093000,30608130,2975,2975,2975,2975,504
20230619,092900,29108730,2975,2975,2975,2975,5
20230619,092800,29093855,2980,2980,2980,2980,40
20230619,092700,28974655,2980,2975,2980,2970,1398
20230619,092600,24818615,2970,2980,2980,2970,2241
20230619,092500,18162195,2980,2975,2980,2975,3
20230619,092400,18153265,2980,2980,2980,2980,0
20230619,092300,18153265,2980,2980,2980,2980,16
20230619,092200,18105585,2985,2985,2985,2985,5
20230619,092100,18090660,2995,2995,2995,2995,0
20230619,092000,18090660,2995,2980,2995,2975,302
20230619,091900,17192100,3000,3000,3000,3000,0
20230619,091800,17192100,3000,3000,3000,3000,0
20230619,091700,17192100,3000,3000,3000,3000,0
20230619,091600,17192100,3000,3000,3000,3000,0
20230619,091500,17192100,3000,3000,3000,3000,0
20230619,091400,17192100,3000,3000,3000,3000,1000
20230619,091300,14192100,3000,3000,3000,3000,0
20230619,091200,14192100,3000,3000,3000,3000,1
20230619,091100,14189100,2980,2980,2980,2980,1008
20230619,091000,11185260,2980,2965,2980,2965,160
20230619,090900,10710845,2965,2965,2965,2965,6
20230619,090800,10693055,2965,2965,2965,2965,0
20230619,090700,10693055,2965,2970,2970,2965,79
20230619,090600,10458715,2970,2980,2980,2970,256
20230619,090500,9698225,2980,2975,2980,2970,1244
20230619,090400,6003180,2975,2990,2990,2975,73
20230619,090300,5785720,2990,2990,2990,2990,0
20230619,090200,5785720,2990,2995,2995,2990,16
20230619,090100,5737875,2995,3005,3005,2995,1187
20230619,090000,2176830,3015,3015,3015,3015,722