KissMeData/089150/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184800,122158010,3725,3725,3725,3725,1336
20230620,184700,122158010,3725,3725,3725,3725,0
20230620,184600,122158010,3725,3725,3725,3725,0
20230620,184500,122158010,3725,3725,3725,3725,0
20230620,184400,122158010,3725,3725,3725,3725,0
20230620,184300,122158010,3725,3725,3725,3725,0
20230620,184200,122158010,3725,3725,3725,3725,0
20230620,184100,122158010,3725,3725,3725,3725,0
20230620,184000,122158010,3725,3725,3725,3725,0
20230620,183900,122158010,3725,3725,3725,3725,0
20230620,183800,122158010,3725,3725,3725,3725,0
20230620,183700,122158010,3725,3725,3725,3725,0
20230620,183600,122158010,3725,3725,3725,3725,0
20230620,183500,122158010,3725,3725,3725,3725,0
20230620,183400,122158010,3725,3725,3725,3725,0
20230620,183300,122158010,3725,3725,3725,3725,0
20230620,183200,122158010,3725,3725,3725,3725,0
20230620,183100,122158010,3725,3725,3725,3725,0
20230620,183000,122158010,3725,3725,3725,3725,0
20230620,182900,122158010,3725,3725,3725,3725,0
20230620,182800,122158010,3725,3725,3725,3725,0
20230620,182700,122158010,3725,3725,3725,3725,0
20230620,182600,122158010,3725,3725,3725,3725,0
20230620,182500,122158010,3725,3725,3725,3725,0
20230620,182400,122158010,3725,3725,3725,3725,0
20230620,182300,122158010,3725,3725,3725,3725,0
20230620,182200,122158010,3725,3725,3725,3725,0
20230620,182100,122158010,3725,3725,3725,3725,0
20230620,182000,122158010,3725,3725,3725,3725,0
20230620,181900,122158010,3725,3725,3725,3725,0
20230620,181800,122158010,3725,3725,3725,3725,1336
20230620,181700,122158010,3725,3725,3725,3725,0
20230620,181600,122158010,3725,3725,3725,3725,0
20230620,181500,122158010,3725,3725,3725,3725,0
20230620,181400,122158010,3725,3725,3725,3725,0
20230620,181300,122158010,3725,3725,3725,3725,0
20230620,181200,122158010,3725,3725,3725,3725,0
20230620,181100,122158010,3725,3725,3725,3725,0
20230620,181000,122158010,3725,3725,3725,3725,0
20230620,180900,122158010,3725,3725,3725,3725,0
20230620,180800,122158010,3725,3725,3725,3725,0
20230620,180700,122158010,3725,3725,3725,3725,0
20230620,180600,122158010,3725,3725,3725,3725,0
20230620,180500,122158010,3725,3725,3725,3725,0
20230620,180400,122158010,3725,3725,3725,3725,0
20230620,180300,122158010,3725,3725,3725,3725,0
20230620,180200,122158010,3725,3725,3725,3725,0
20230620,180100,122158010,3725,3725,3725,3725,0
20230620,180000,122158010,3725,3725,3725,3725,0
20230620,175900,122158010,3725,3725,3725,3725,0
20230620,175800,122158010,3725,3725,3725,3725,0
20230620,175700,122158010,3725,3725,3725,3725,0
20230620,175600,122158010,3725,3725,3725,3725,0
20230620,175500,122158010,3725,3725,3725,3725,0
20230620,175400,122158010,3725,3725,3725,3725,0
20230620,175300,122158010,3725,3725,3725,3725,0
20230620,175200,122158010,3725,3725,3725,3725,0
20230620,175100,122158010,3725,3725,3725,3725,0
20230620,175000,122158010,3725,3725,3725,3725,0
20230620,174900,122158010,3725,3725,3725,3725,0
20230620,174800,122158010,3725,3725,3725,3725,1336
20230620,174700,122158010,3725,3725,3725,3725,0
20230620,174600,122158010,3725,3725,3725,3725,0
20230620,174500,122158010,3725,3725,3725,3725,0
20230620,174400,122158010,3725,3725,3725,3725,0
20230620,174300,122158010,3725,3725,3725,3725,0
20230620,174200,122158010,3725,3725,3725,3725,0
20230620,174100,122158010,3725,3725,3725,3725,0
20230620,174000,122158010,3725,3725,3725,3725,0
20230620,173900,122158010,3725,3725,3725,3725,0
20230620,173800,122158010,3725,3725,3725,3725,0
20230620,173700,122158010,3725,3725,3725,3725,0
20230620,173600,122158010,3725,3725,3725,3725,0
20230620,173500,122158010,3725,3725,3725,3725,0
20230620,173400,122158010,3725,3725,3725,3725,0
20230620,173300,122158010,3725,3725,3725,3725,0
20230620,173200,122158010,3725,3725,3725,3725,0
20230620,173100,122158010,3725,3725,3725,3725,0
20230620,173000,122158010,3725,3725,3725,3725,0
20230620,172900,122158010,3725,3725,3725,3725,0
20230620,172800,122158010,3725,3725,3725,3725,0
20230620,172700,122158010,3725,3725,3725,3725,0
20230620,172600,122158010,3725,3725,3725,3725,0
20230620,172500,122158010,3725,3725,3725,3725,0
20230620,172400,122158010,3725,3725,3725,3725,0
20230620,172300,122158010,3725,3725,3725,3725,0
20230620,172200,122158010,3725,3725,3725,3725,0
20230620,172100,122158010,3725,3725,3725,3725,0
20230620,172000,122158010,3725,3725,3725,3725,0
20230620,171900,122158010,3725,3725,3725,3725,0
20230620,171800,122158010,3725,3725,3725,3725,1336
20230620,171700,122158010,3725,3725,3725,3725,0
20230620,171600,122158010,3725,3725,3725,3725,0
20230620,171500,122158010,3725,3725,3725,3725,0
20230620,171400,122158010,3725,3725,3725,3725,0
20230620,171300,122158010,3725,3725,3725,3725,0
20230620,171200,122158010,3725,3725,3725,3725,0
20230620,171100,122158010,3725,3725,3725,3725,0
20230620,171000,122158010,3725,3725,3725,3725,0
20230620,170900,122158010,3725,3725,3725,3725,0
20230620,170800,122158010,3725,3725,3725,3725,0
20230620,170700,122158010,3725,3725,3725,3725,0
20230620,170600,122158010,3725,3725,3725,3725,0
20230620,170500,122158010,3725,3725,3725,3725,0
20230620,170400,122158010,3725,3725,3725,3725,0
20230620,170300,122158010,3725,3725,3725,3725,0
20230620,170200,122158010,3725,3725,3725,3725,0
20230620,170100,122158010,3725,3725,3725,3725,0
20230620,170000,122158010,3725,3725,3725,3725,0
20230620,165900,122158010,3725,3725,3725,3725,0
20230620,165800,122158010,3725,3725,3725,3725,0
20230620,165700,122158010,3725,3725,3725,3725,0
20230620,165600,122158010,3725,3725,3725,3725,0
20230620,165500,122158010,3725,3725,3725,3725,0
20230620,165400,122158010,3725,3725,3725,3725,0
20230620,165300,122158010,3725,3725,3725,3725,0
20230620,165200,122158010,3725,3725,3725,3725,0
20230620,165100,122158010,3725,3725,3725,3725,0
20230620,165000,122158010,3725,3725,3725,3725,0
20230620,164900,122158010,3725,3725,3725,3725,0
20230620,164800,122158010,3725,3725,3725,3725,1336
20230620,164700,122158010,3725,3725,3725,3725,0
20230620,164600,122158010,3725,3725,3725,3725,0
20230620,164500,122158010,3725,3725,3725,3725,0
20230620,164400,122158010,3725,3725,3725,3725,0
20230620,164300,122158010,3725,3725,3725,3725,0
20230620,164200,122158010,3725,3725,3725,3725,0
20230620,164100,122158010,3725,3725,3725,3725,0
20230620,164000,122158010,3725,3725,3725,3725,0
20230620,163900,122158010,3725,3725,3725,3725,0
20230620,163800,122158010,3725,3725,3725,3725,0
20230620,163700,122158010,3725,3725,3725,3725,0
20230620,163600,122158010,3725,3725,3725,3725,0
20230620,163500,122158010,3725,3725,3725,3725,0
20230620,163400,122158010,3725,3725,3725,3725,0
20230620,163300,122158010,3725,3725,3725,3725,0
20230620,163200,122158010,3725,3725,3725,3725,0
20230620,163100,122158010,3725,3725,3725,3725,0
20230620,163000,122158010,3725,3725,3725,3725,0
20230620,162900,122158010,3725,3725,3725,3725,0
20230620,162800,122158010,3725,3725,3725,3725,0
20230620,162700,122158010,3725,3725,3725,3725,0
20230620,162600,122158010,3725,3725,3725,3725,0
20230620,162500,122158010,3725,3725,3725,3725,0
20230620,162400,122158010,3725,3725,3725,3725,0
20230620,162300,122158010,3725,3725,3725,3725,0
20230620,162200,122158010,3725,3725,3725,3725,0
20230620,162100,122158010,3725,3725,3725,3725,0
20230620,162000,122158010,3725,3725,3725,3725,0
20230620,161900,122158010,3725,3725,3725,3725,0
20230620,161800,122158010,3725,3725,3725,3725,1336
20230620,161700,122158010,3725,3725,3725,3725,0
20230620,161600,122158010,3725,3725,3725,3725,0
20230620,161500,122158010,3725,3725,3725,3725,0
20230620,161400,122158010,3725,3725,3725,3725,0
20230620,161300,122158010,3725,3725,3725,3725,0
20230620,161200,122158010,3725,3725,3725,3725,0
20230620,161100,122158010,3725,3725,3725,3725,0
20230620,161000,122158010,3725,3725,3725,3725,0
20230620,160900,122158010,3725,3725,3725,3725,0
20230620,160800,122158010,3725,3725,3725,3725,0
20230620,160700,122158010,3725,3725,3725,3725,0
20230620,160600,122158010,3725,3725,3725,3725,0
20230620,160500,122158010,3725,3725,3725,3725,0
20230620,160400,122158010,3725,3725,3725,3725,0
20230620,160300,122158010,3725,3725,3725,3725,0
20230620,160200,122158010,3725,3725,3725,3725,0
20230620,160100,122158010,3725,3725,3725,3725,0
20230620,160000,122158010,3725,3725,3725,3725,0
20230620,155900,122158010,3725,3725,3725,3725,0
20230620,155800,122158010,3725,3725,3725,3725,0
20230620,155700,122158010,3725,3725,3725,3725,0
20230620,155600,122158010,3725,3725,3725,3725,0
20230620,155500,122158010,3725,3725,3725,3725,0
20230620,155400,122158010,3725,3725,3725,3725,0
20230620,155300,122158010,3725,3725,3725,3725,0
20230620,155200,122158010,3725,3725,3725,3725,0
20230620,155100,122158010,3725,3725,3725,3725,0
20230620,155000,122158010,3725,3725,3725,3725,0
20230620,154900,122158010,3725,3725,3725,3725,0
20230620,154800,122158010,3725,3725,3725,3725,1336
20230620,154700,122158010,3725,3725,3725,3725,0
20230620,154600,122158010,3725,3725,3725,3725,0
20230620,154500,122158010,3725,3725,3725,3725,0
20230620,154400,122158010,3725,3725,3725,3725,0
20230620,154300,122158010,3725,3725,3725,3725,0
20230620,154200,122158010,3725,3725,3725,3725,0
20230620,154100,122158010,3725,3725,3725,3725,0
20230620,154000,122158010,3725,3725,3725,3725,0
20230620,153900,122158010,3725,3725,3725,3725,0
20230620,153800,122158010,3725,3725,3725,3725,0
20230620,153700,122158010,3725,3725,3725,3725,0
20230620,153600,122158010,3725,3725,3725,3725,0
20230620,153500,122158010,3725,3725,3725,3725,0
20230620,153400,122158010,3725,3725,3725,3725,0
20230620,153300,122158010,3725,3725,3725,3725,0
20230620,153200,122158010,3725,3725,3725,3725,0
20230620,153100,122158010,3725,3725,3725,3725,0
20230620,153000,122158010,3725,3725,3725,3725,1336
20230620,152900,117181410,3710,3710,3710,3710,0
20230620,152800,117181410,3710,3710,3710,3710,0
20230620,152700,117181410,3710,3710,3710,3710,0
20230620,152600,117181410,3710,3710,3710,3710,0
20230620,152500,117181410,3710,3710,3710,3710,0
20230620,152400,117181410,3710,3710,3710,3710,0
20230620,152300,117181410,3710,3710,3710,3710,0
20230620,152200,117181410,3710,3710,3710,3710,0
20230620,152100,117181410,3710,3710,3710,3710,0
20230620,152000,117181410,3710,3710,3710,3710,0
20230620,151900,117181410,3710,3710,3710,3710,400
20230620,151800,115697410,3725,3725,3725,3725,1
20230620,151700,115693685,3725,3725,3725,3725,1
20230620,151600,115689960,3710,3710,3710,3710,0
20230620,151500,115689960,3710,3710,3710,3710,0
20230620,151400,115689960,3710,3710,3710,3710,0
20230620,151300,115689960,3710,3710,3710,3710,414
20230620,151200,114154020,3710,3710,3710,3710,97
20230620,151100,113794150,3710,3710,3710,3710,0
20230620,151000,113794150,3710,3710,3710,3710,0
20230620,150900,113794150,3710,3710,3710,3710,0
20230620,150800,113794150,3710,3710,3710,3710,0
20230620,150700,113794150,3710,3710,3710,3710,0
20230620,150600,113794150,3710,3710,3710,3710,0
20230620,150500,113794150,3710,3710,3710,3710,0
20230620,150400,113794150,3710,3710,3710,3710,0
20230620,150300,113794150,3710,3710,3710,3710,573
20230620,150200,111668320,3710,3710,3710,3710,0
20230620,150100,111668320,3710,3710,3710,3710,1
20230620,150000,111664610,3710,3710,3710,3710,0
20230620,145900,111664610,3710,3710,3710,3710,0
20230620,145800,111664610,3710,3710,3710,3710,0
20230620,145700,111664610,3710,3710,3710,3710,0
20230620,145600,111664610,3710,3710,3710,3710,30
20230620,145500,111553310,3710,3710,3710,3710,0
20230620,145400,111553310,3710,3715,3715,3710,5439
20230620,145300,91374505,3710,3710,3710,3710,0
20230620,145200,91374505,3710,3710,3710,3710,0
20230620,145100,91374505,3710,3710,3710,3710,0
20230620,145000,91374505,3710,3710,3710,3710,0
20230620,144900,91374505,3710,3710,3710,3710,0
20230620,144800,91374505,3710,3710,3710,3710,0
20230620,144700,91374505,3710,3710,3710,3710,0
20230620,144600,91374505,3710,3710,3710,3710,0
20230620,144500,91374505,3710,3710,3710,3710,0
20230620,144400,91374505,3710,3710,3710,3710,0
20230620,144300,91374505,3710,3710,3710,3710,0
20230620,144200,91374505,3710,3710,3710,3710,0
20230620,144100,91374505,3710,3710,3710,3710,0
20230620,144000,91374505,3710,3710,3710,3710,0
20230620,143900,91374505,3710,3710,3710,3710,0
20230620,143800,91374505,3710,3710,3710,3710,0
20230620,143700,91374505,3710,3710,3710,3710,0
20230620,143600,91374505,3710,3710,3710,3710,0
20230620,143500,91374505,3710,3710,3710,3710,47
20230620,143400,91200135,3705,3705,3705,3705,0
20230620,143300,91200135,3705,3705,3705,3705,0
20230620,143200,91200135,3705,3705,3705,3705,0
20230620,143100,91200135,3705,3705,3705,3705,0
20230620,143000,91200135,3705,3705,3705,3705,0
20230620,142900,91200135,3705,3705,3705,3705,0
20230620,142800,91200135,3705,3705,3705,3705,0
20230620,142700,91200135,3705,3705,3705,3705,0
20230620,142600,91200135,3705,3705,3705,3705,0
20230620,142500,91200135,3705,3705,3705,3705,0
20230620,142400,91200135,3705,3705,3705,3705,0
20230620,142300,91200135,3705,3705,3705,3705,0
20230620,142200,91200135,3705,3705,3705,3705,75
20230620,142100,90922260,3710,3710,3710,3710,2
20230620,142000,90914840,3710,3710,3710,3710,480
20230620,141900,89134040,3735,3735,3735,3735,1
20230620,141800,89130305,3735,3735,3735,3735,0
20230620,141700,89130305,3735,3735,3735,3735,0
20230620,141600,89130305,3735,3735,3735,3735,0
20230620,141500,89130305,3735,3735,3735,3735,0
20230620,141400,89130305,3735,3735,3735,3735,0
20230620,141300,89130305,3735,3735,3735,3735,0
20230620,141200,89130305,3735,3735,3735,3735,0
20230620,141100,89130305,3735,3735,3735,3735,0
20230620,141000,89130305,3735,3735,3735,3735,0
20230620,140900,89130305,3735,3735,3735,3735,0
20230620,140800,89130305,3735,3735,3735,3735,0
20230620,140700,89130305,3735,3735,3735,3735,0
20230620,140600,89130305,3735,3735,3735,3735,0
20230620,140500,89130305,3735,3720,3735,3720,2
20230620,140400,89122850,3705,3705,3705,3705,0
20230620,140300,89122850,3705,3705,3705,3705,0
20230620,140200,89122850,3705,3705,3705,3705,0
20230620,140100,89122850,3705,3715,3715,3705,3000
20230620,140000,78002440,3710,3715,3715,3710,2114
20230620,135900,70153735,3720,3720,3720,3720,13
20230620,135800,70105375,3715,3720,3720,3715,296
20230620,135700,69004305,3730,3730,3730,3730,0
20230620,135600,69004305,3730,3730,3730,3730,0
20230620,135500,69004305,3730,3730,3730,3730,0
20230620,135400,69004305,3730,3730,3730,3730,0
20230620,135300,69004305,3730,3730,3730,3730,99
20230620,135200,68635035,3730,3730,3730,3730,0
20230620,135100,68635035,3730,3730,3730,3730,0
20230620,135000,68635035,3730,3730,3730,3730,3
20230620,134900,68623845,3735,3735,3735,3735,10
20230620,134800,68586495,3735,3735,3735,3735,89
20230620,134700,68254080,3740,3740,3740,3740,0
20230620,134600,68254080,3740,3740,3740,3740,0
20230620,134500,68254080,3740,3740,3740,3740,0
20230620,134400,68254080,3740,3740,3740,3740,0
20230620,134300,68254080,3740,3740,3740,3740,0
20230620,134200,68254080,3740,3740,3740,3740,0
20230620,134100,68254080,3740,3740,3740,3740,0
20230620,134000,68254080,3740,3740,3740,3740,0
20230620,133900,68254080,3740,3740,3740,3740,0
20230620,133800,68254080,3740,3740,3740,3740,3
20230620,133700,68242860,3740,3740,3740,3740,0
20230620,133600,68242860,3740,3740,3740,3740,50
20230620,133500,68055860,3740,3740,3740,3740,0
20230620,133400,68055860,3740,3740,3740,3740,0
20230620,133300,68055860,3740,3740,3740,3740,20
20230620,133200,67981060,3740,3740,3740,3740,280
20230620,133100,66933860,3735,3735,3735,3735,0
20230620,133000,66933860,3735,3735,3735,3735,0
20230620,132900,66933860,3735,3735,3735,3735,0
20230620,132800,66933860,3735,3735,3735,3735,0
20230620,132700,66933860,3735,3735,3735,3735,0
20230620,132600,66933860,3735,3735,3735,3735,0
20230620,132500,66933860,3735,3735,3735,3735,0
20230620,132400,66933860,3735,3735,3735,3735,0
20230620,132300,66933860,3735,3735,3735,3735,0
20230620,132200,66933860,3735,3730,3735,3730,849
20230620,132100,63764970,3730,3730,3730,3730,0
20230620,132000,63764970,3730,3730,3730,3730,0
20230620,131900,63764970,3730,3730,3730,3730,0
20230620,131800,63764970,3730,3730,3730,3730,0
20230620,131700,63764970,3730,3730,3730,3730,0
20230620,131600,63764970,3730,3730,3730,3730,0
20230620,131500,63764970,3730,3730,3730,3700,2684
20230620,131400,53800850,3735,3735,3735,3735,0
20230620,131300,53800850,3735,3735,3735,3735,0
20230620,131200,53800850,3735,3735,3735,3735,1
20230620,131100,53797115,3735,3735,3735,3735,0
20230620,131000,53797115,3735,3735,3735,3735,3
20230620,130900,53785910,3735,3735,3735,3735,0
20230620,130800,53785910,3735,3735,3735,3735,0
20230620,130700,53785910,3735,3735,3735,3735,2
20230620,130600,53778440,3740,3740,3740,3740,0
20230620,130500,53778440,3740,3740,3740,3740,0
20230620,130400,53778440,3740,3740,3740,3740,0
20230620,130300,53778440,3740,3740,3740,3740,0
20230620,130200,53778440,3740,3740,3740,3740,0
20230620,130100,53778440,3740,3740,3740,3740,1
20230620,130000,53774700,3730,3730,3730,3730,0
20230620,125900,53774700,3730,3730,3730,3730,0
20230620,125800,53774700,3730,3730,3730,3730,0
20230620,125700,53774700,3730,3730,3730,3730,0
20230620,125600,53774700,3730,3730,3730,3730,0
20230620,125500,53774700,3730,3730,3730,3730,0
20230620,125400,53774700,3730,3730,3730,3730,0
20230620,125300,53774700,3730,3730,3730,3730,0
20230620,125200,53774700,3730,3730,3730,3730,0
20230620,125100,53774700,3730,3730,3730,3730,0
20230620,125000,53774700,3730,3730,3730,3730,0
20230620,124900,53774700,3730,3730,3730,3730,0
20230620,124800,53774700,3730,3730,3730,3725,313
20230620,124700,52608470,3740,3740,3740,3740,0
20230620,124600,52608470,3740,3740,3740,3740,0
20230620,124500,52608470,3740,3740,3740,3740,1
20230620,124400,52604730,3745,3745,3745,3745,0
20230620,124300,52604730,3745,3745,3745,3745,21
20230620,124200,52526085,3730,3730,3730,3730,1000
20230620,124100,48796085,3730,3730,3730,3730,0
20230620,124000,48796085,3730,3730,3730,3730,0
20230620,123900,48796085,3730,3730,3730,3730,0
20230620,123800,48796085,3730,3735,3735,3730,26
20230620,123700,48699010,3735,3735,3735,3735,0
20230620,123600,48699010,3735,3735,3735,3735,0
20230620,123500,48699010,3735,3740,3740,3735,1342
20230620,123400,43679995,3740,3740,3740,3740,0
20230620,123300,43679995,3740,3740,3740,3740,0
20230620,123200,43679995,3740,3740,3740,3740,0
20230620,123100,43679995,3740,3740,3740,3740,1
20230620,123000,43676255,3745,3745,3745,3745,36
20230620,122900,43541435,3745,3745,3745,3745,6
20230620,122800,43518965,3745,3750,3750,3745,181
20230620,122700,42840250,3750,3750,3750,3750,2
20230620,122600,42832750,3750,3750,3750,3750,64
20230620,122500,42592750,3745,3745,3745,3745,0
20230620,122400,42592750,3745,3745,3745,3745,0
20230620,122300,42592750,3745,3745,3745,3745,0
20230620,122200,42592750,3745,3745,3745,3745,0
20230620,122100,42592750,3745,3745,3745,3745,0
20230620,122000,42592750,3745,3745,3745,3745,0
20230620,121900,42592750,3745,3745,3745,3745,0
20230620,121800,42592750,3745,3745,3745,3745,0
20230620,121700,42592750,3745,3745,3745,3745,0
20230620,121600,42592750,3745,3745,3745,3745,0
20230620,121500,42592750,3745,3745,3745,3745,0
20230620,121400,42592750,3745,3745,3745,3745,0
20230620,121300,42592750,3745,3745,3745,3745,0
20230620,121200,42592750,3745,3745,3745,3745,0
20230620,121100,42592750,3745,3745,3745,3745,0
20230620,121000,42592750,3745,3745,3745,3745,0
20230620,120900,42592750,3745,3745,3745,3745,0
20230620,120800,42592750,3745,3745,3745,3745,0
20230620,120700,42592750,3745,3745,3745,3745,0
20230620,120600,42592750,3745,3745,3745,3745,0
20230620,120500,42592750,3745,3745,3745,3745,0
20230620,120400,42592750,3745,3745,3745,3745,0
20230620,120300,42592750,3745,3745,3745,3745,0
20230620,120200,42592750,3745,3745,3745,3745,0
20230620,120100,42592750,3745,3745,3745,3745,0
20230620,120000,42592750,3745,3745,3745,3745,0
20230620,115900,42592750,3745,3745,3745,3745,0
20230620,115800,42592750,3745,3745,3745,3745,3
20230620,115700,42581515,3745,3745,3745,3745,3
20230620,115600,42570280,3745,3750,3750,3745,93
20230620,115500,42221545,3750,3750,3750,3750,0
20230620,115400,42221545,3750,3750,3750,3750,0
20230620,115300,42221545,3750,3750,3750,3750,0
20230620,115200,42221545,3750,3750,3750,3750,10
20230620,115100,42184045,3750,3750,3750,3750,0
20230620,115000,42184045,3750,3750,3750,3750,0
20230620,114900,42184045,3750,3750,3750,3750,0
20230620,114800,42184045,3750,3750,3750,3750,0
20230620,114700,42184045,3750,3750,3750,3750,0
20230620,114600,42184045,3750,3750,3750,3750,0
20230620,114500,42184045,3750,3750,3750,3750,0
20230620,114400,42184045,3750,3750,3750,3750,0
20230620,114300,42184045,3750,3750,3750,3750,0
20230620,114200,42184045,3750,3750,3750,3750,0
20230620,114100,42184045,3750,3750,3750,3750,65
20230620,114000,41940295,3750,3750,3750,3750,0
20230620,113900,41940295,3750,3750,3750,3750,0
20230620,113800,41940295,3750,3750,3750,3750,0
20230620,113700,41940295,3750,3750,3750,3750,0
20230620,113600,41940295,3750,3745,3750,3745,68
20230620,113500,41685560,3745,3745,3745,3745,97
20230620,113400,41322295,3750,3750,3750,3750,0
20230620,113300,41322295,3750,3750,3750,3750,0
20230620,113200,41322295,3750,3750,3750,3750,0
20230620,113100,41322295,3750,3750,3750,3750,0
20230620,113000,41322295,3750,3750,3750,3750,0
20230620,112900,41322295,3750,3750,3750,3750,30
20230620,112800,41209795,3750,3750,3750,3750,0
20230620,112700,41209795,3750,3750,3750,3750,0
20230620,112600,41209795,3750,3750,3750,3750,0
20230620,112500,41209795,3750,3750,3750,3750,300
20230620,112400,40084795,3750,3750,3750,3750,0
20230620,112300,40084795,3750,3750,3750,3750,0
20230620,112200,40084795,3750,3750,3750,3750,0
20230620,112100,40084795,3750,3750,3750,3750,351
20230620,112000,38768545,3750,3750,3750,3750,0
20230620,111900,38768545,3750,3750,3750,3750,85
20230620,111800,38449795,3750,3750,3750,3750,0
20230620,111700,38449795,3750,3750,3750,3750,0
20230620,111600,38449795,3750,3750,3750,3750,0
20230620,111500,38449795,3750,3750,3750,3750,0
20230620,111400,38449795,3750,3740,3750,3740,7
20230620,111300,38423555,3740,3740,3740,3740,0
20230620,111200,38423555,3740,3740,3740,3740,0
20230620,111100,38423555,3740,3740,3740,3740,0
20230620,111000,38423555,3740,3740,3740,3740,226
20230620,110900,37578315,3740,3740,3740,3740,0
20230620,110800,37578315,3740,3740,3740,3740,0
20230620,110700,37578315,3740,3750,3750,3740,275
20230620,110600,36548140,3750,3755,3755,3750,103
20230620,110500,36161790,3755,3755,3755,3755,0
20230620,110400,36161790,3755,3755,3755,3755,0
20230620,110300,36161790,3755,3755,3755,3755,0
20230620,110200,36161790,3755,3755,3755,3755,0
20230620,110100,36161790,3755,3755,3755,3755,0
20230620,110000,36161790,3755,3755,3755,3755,0
20230620,105900,36161790,3755,3755,3755,3755,0
20230620,105800,36161790,3755,3755,3755,3755,0
20230620,105700,36161790,3755,3755,3755,3755,0
20230620,105600,36161790,3755,3755,3755,3755,0
20230620,105500,36161790,3755,3755,3755,3755,10
20230620,105400,36124240,3760,3760,3760,3760,0
20230620,105300,36124240,3760,3760,3760,3760,3
20230620,105200,36112960,3765,3765,3765,3765,0
20230620,105100,36112960,3765,3765,3765,3765,0
20230620,105000,36112960,3765,3765,3765,3765,0
20230620,104900,36112960,3765,3765,3765,3765,0
20230620,104800,36112960,3765,3765,3765,3765,2
20230620,104700,36105430,3770,3770,3770,3770,0
20230620,104600,36105430,3770,3770,3770,3770,0
20230620,104500,36105430,3770,3770,3770,3770,44
20230620,104400,35939550,3775,3775,3775,3775,0
20230620,104300,35939550,3775,3775,3775,3775,0
20230620,104200,35939550,3775,3775,3775,3775,0
20230620,104100,35939550,3775,3775,3775,3775,1
20230620,104000,35935775,3770,3770,3770,3770,6
20230620,103900,35913155,3770,3770,3770,3770,0
20230620,103800,35913155,3770,3770,3770,3770,0
20230620,103700,35913155,3770,3770,3770,3770,0
20230620,103600,35913155,3770,3770,3770,3770,0
20230620,103500,35913155,3770,3770,3770,3770,0
20230620,103400,35913155,3770,3770,3770,3770,50
20230620,103300,35724655,3770,3770,3770,3770,0
20230620,103200,35724655,3770,3770,3770,3770,3
20230620,103100,35713345,3775,3775,3775,3775,0
20230620,103000,35713345,3775,3775,3775,3775,0
20230620,102900,35713345,3775,3775,3775,3775,0
20230620,102800,35713345,3775,3775,3775,3775,0
20230620,102700,35713345,3775,3775,3775,3775,2
20230620,102600,35705795,3775,3775,3775,3775,0
20230620,102500,35705795,3775,3775,3775,3775,0
20230620,102400,35705795,3775,3775,3775,3775,400
20230620,102300,34195795,3775,3775,3775,3775,0
20230620,102200,34195795,3775,3775,3775,3775,140
20230620,102100,33667295,3775,3775,3775,3775,0
20230620,102000,33667295,3775,3775,3775,3775,0
20230620,101900,33667295,3775,3775,3775,3775,0
20230620,101800,33667295,3775,3775,3775,3775,0
20230620,101700,33667295,3775,3775,3775,3775,0
20230620,101600,33667295,3775,3775,3775,3775,1
20230620,101500,33663520,3775,3775,3775,3775,50
20230620,101400,33474770,3775,3775,3775,3775,0
20230620,101300,33474770,3775,3775,3775,3775,40
20230620,101200,33323770,3775,3775,3775,3775,0
20230620,101100,33323770,3775,3775,3775,3775,0
20230620,101000,33323770,3775,3775,3775,3775,0
20230620,100900,33323770,3775,3775,3775,3775,0
20230620,100800,33323770,3775,3775,3775,3775,11
20230620,100700,33282245,3775,3775,3775,3775,0
20230620,100600,33282245,3775,3775,3775,3775,0
20230620,100500,33282245,3775,3775,3775,3775,100
20230620,100400,32904745,3775,3775,3775,3775,200
20230620,100300,32149745,3770,3770,3770,3770,0
20230620,100200,32149745,3770,3770,3770,3770,0
20230620,100100,32149745,3770,3780,3780,3770,2
20230620,100000,32142195,3780,3780,3780,3780,0
20230620,095900,32142195,3780,3780,3780,3780,0
20230620,095800,32142195,3780,3780,3780,3780,0
20230620,095700,32142195,3780,3780,3780,3780,0
20230620,095600,32142195,3780,3780,3780,3780,0
20230620,095500,32142195,3780,3780,3780,3780,359
20230620,095400,30785175,3780,3780,3780,3780,0
20230620,095300,30785175,3780,3780,3780,3780,35
20230620,095200,30652875,3780,3780,3780,3780,5
20230620,095100,30633975,3785,3785,3785,3785,10
20230620,095000,30596125,3785,3785,3785,3785,500
20230620,094900,28703625,3780,3780,3780,3780,101
20230620,094800,28321845,3780,3780,3780,3780,0
20230620,094700,28321845,3780,3775,3780,3775,1306
20230620,094600,23385630,3775,3775,3775,3775,5
20230620,094500,23366755,3775,3775,3775,3775,2
20230620,094400,23359205,3775,3775,3775,3775,100
20230620,094300,22981705,3770,3770,3770,3770,0
20230620,094200,22981705,3770,3770,3770,3770,73
20230620,094100,22706495,3780,3780,3780,3780,100
20230620,094000,22328495,3780,3775,3780,3775,1500
20230620,093900,16661495,3770,3760,3770,3760,166
20230620,093800,16035725,3760,3760,3760,3760,0
20230620,093700,16035725,3760,3760,3760,3760,1
20230620,093600,16031965,3760,3760,3760,3750,179
20230620,093500,15359655,3765,3765,3765,3765,0
20230620,093400,15359655,3765,3765,3765,3765,15
20230620,093300,15303180,3760,3760,3760,3760,245
20230620,093200,14381980,3770,3770,3770,3770,0
20230620,093100,14381980,3770,3770,3770,3770,40
20230620,093000,14231180,3770,3770,3770,3770,13
20230620,092900,14182170,3740,3740,3740,3740,0
20230620,092800,14182170,3740,3740,3740,3740,127
20230620,092700,13707190,3770,3770,3770,3770,0
20230620,092600,13707190,3770,3770,3770,3770,0
20230620,092500,13707190,3770,3745,3770,3745,23
20230620,092400,13621030,3740,3740,3740,3740,20
20230620,092300,13546230,3745,3745,3745,3745,0
20230620,092200,13546230,3745,3745,3745,3745,30
20230620,092100,13433880,3760,3760,3760,3760,0
20230620,092000,13433880,3760,3765,3765,3760,2
20230620,091900,13426355,3770,3765,3770,3765,51
20230620,091800,13234335,3770,3770,3770,3770,0
20230620,091700,13234335,3770,3770,3770,3770,0
20230620,091600,13234335,3770,3775,3775,3770,91
20230620,091500,12890815,3775,3745,3780,3745,1603
20230620,091400,6844925,3755,3755,3755,3755,0
20230620,091300,6844925,3755,3750,3755,3750,7
20230620,091200,6818650,3750,3750,3750,3750,1
20230620,091100,6814900,3750,3755,3755,3750,56
20230620,091000,6604895,3755,3755,3755,3755,5
20230620,090900,6586120,3755,3755,3755,3755,1
20230620,090800,6582365,3755,3755,3755,3755,0
20230620,090700,6582365,3755,3750,3755,3750,8
20230620,090600,6552330,3750,3750,3750,3750,45
20230620,090500,6383580,3750,3750,3750,3750,1
20230620,090400,6379830,3750,3750,3750,3750,1
20230620,090300,6376080,3720,3720,3720,3720,0
20230620,090200,6376080,3720,3720,3720,3720,0
20230620,090100,6376080,3720,3720,3720,3720,0
20230620,090000,6376080,3720,3720,3720,3720,1714