KissMeData/065950/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184800,308994170,2950,2950,2950,2950,5380
20230615,184700,308994170,2950,2950,2950,2950,0
20230615,184600,308994170,2950,2950,2950,2950,0
20230615,184500,308994170,2950,2950,2950,2950,0
20230615,184400,308994170,2950,2950,2950,2950,0
20230615,184300,308994170,2950,2950,2950,2950,0
20230615,184200,308994170,2950,2950,2950,2950,0
20230615,184100,308994170,2950,2950,2950,2950,0
20230615,184000,308994170,2950,2950,2950,2950,0
20230615,183900,308994170,2950,2950,2950,2950,0
20230615,183800,308994170,2950,2950,2950,2950,0
20230615,183700,308994170,2950,2950,2950,2950,0
20230615,183600,308994170,2950,2950,2950,2950,0
20230615,183500,308994170,2950,2950,2950,2950,0
20230615,183400,308994170,2950,2950,2950,2950,0
20230615,183300,308994170,2950,2950,2950,2950,0
20230615,183200,308994170,2950,2950,2950,2950,0
20230615,183100,308994170,2950,2950,2950,2950,0
20230615,183000,308994170,2950,2950,2950,2950,0
20230615,182900,308994170,2950,2950,2950,2950,0
20230615,182800,308994170,2950,2950,2950,2950,0
20230615,182700,308994170,2950,2950,2950,2950,0
20230615,182600,308994170,2950,2950,2950,2950,0
20230615,182500,308994170,2950,2950,2950,2950,0
20230615,182400,308994170,2950,2950,2950,2950,0
20230615,182300,308994170,2950,2950,2950,2950,0
20230615,182200,308994170,2950,2950,2950,2950,0
20230615,182100,308994170,2950,2950,2950,2950,0
20230615,182000,308994170,2950,2950,2950,2950,0
20230615,181900,308994170,2950,2950,2950,2950,0
20230615,181800,308994170,2950,2950,2950,2950,5380
20230615,181700,308994170,2950,2950,2950,2950,0
20230615,181600,308994170,2950,2950,2950,2950,0
20230615,181500,308994170,2950,2950,2950,2950,0
20230615,181400,308994170,2950,2950,2950,2950,0
20230615,181300,308994170,2950,2950,2950,2950,0
20230615,181200,308994170,2950,2950,2950,2950,0
20230615,181100,308994170,2950,2950,2950,2950,0
20230615,181000,308994170,2950,2950,2950,2950,0
20230615,180900,308994170,2950,2950,2950,2950,0
20230615,180800,308994170,2950,2950,2950,2950,0
20230615,180700,308994170,2950,2950,2950,2950,0
20230615,180600,308994170,2950,2950,2950,2950,0
20230615,180500,308994170,2950,2950,2950,2950,0
20230615,180400,308994170,2950,2950,2950,2950,0
20230615,180300,308994170,2950,2950,2950,2950,0
20230615,180200,308994170,2950,2950,2950,2950,0
20230615,180100,308994170,2950,2950,2950,2950,0
20230615,180000,308994170,2950,2950,2950,2950,0
20230615,175900,308994170,2950,2950,2950,2950,0
20230615,175800,308994170,2950,2950,2950,2950,0
20230615,175700,308994170,2950,2950,2950,2950,0
20230615,175600,308994170,2950,2950,2950,2950,0
20230615,175500,308994170,2950,2950,2950,2950,0
20230615,175400,308994170,2950,2950,2950,2950,0
20230615,175300,308994170,2950,2950,2950,2950,0
20230615,175200,308994170,2950,2950,2950,2950,0
20230615,175100,308994170,2950,2950,2950,2950,0
20230615,175000,308994170,2950,2950,2950,2950,0
20230615,174900,308994170,2950,2950,2950,2950,0
20230615,174800,308994170,2950,2950,2950,2950,5380
20230615,174700,308994170,2950,2950,2950,2950,0
20230615,174600,308994170,2950,2950,2950,2950,0
20230615,174500,308994170,2950,2950,2950,2950,0
20230615,174400,308994170,2950,2950,2950,2950,0
20230615,174300,308994170,2950,2950,2950,2950,0
20230615,174200,308994170,2950,2950,2950,2950,0
20230615,174100,308994170,2950,2950,2950,2950,0
20230615,174000,308994170,2950,2950,2950,2950,0
20230615,173900,308994170,2950,2950,2950,2950,0
20230615,173800,308994170,2950,2950,2950,2950,0
20230615,173700,308994170,2950,2950,2950,2950,0
20230615,173600,308994170,2950,2950,2950,2950,0
20230615,173500,308994170,2950,2950,2950,2950,0
20230615,173400,308994170,2950,2950,2950,2950,0
20230615,173300,308994170,2950,2950,2950,2950,0
20230615,173200,308994170,2950,2950,2950,2950,0
20230615,173100,308994170,2950,2950,2950,2950,0
20230615,173000,308994170,2950,2950,2950,2950,0
20230615,172900,308994170,2950,2950,2950,2950,0
20230615,172800,308994170,2950,2950,2950,2950,0
20230615,172700,308994170,2950,2950,2950,2950,0
20230615,172600,308994170,2950,2950,2950,2950,0
20230615,172500,308994170,2950,2950,2950,2950,0
20230615,172400,308994170,2950,2950,2950,2950,0
20230615,172300,308994170,2950,2950,2950,2950,0
20230615,172200,308994170,2950,2950,2950,2950,0
20230615,172100,308994170,2950,2950,2950,2950,0
20230615,172000,308994170,2950,2950,2950,2950,0
20230615,171900,308994170,2950,2950,2950,2950,0
20230615,171800,308994170,2950,2950,2950,2950,5380
20230615,171700,308994170,2950,2950,2950,2950,0
20230615,171600,308994170,2950,2950,2950,2950,0
20230615,171500,308994170,2950,2950,2950,2950,0
20230615,171400,308994170,2950,2950,2950,2950,0
20230615,171300,308994170,2950,2950,2950,2950,0
20230615,171200,308994170,2950,2950,2950,2950,0
20230615,171100,308994170,2950,2950,2950,2950,0
20230615,171000,308994170,2950,2950,2950,2950,0
20230615,170900,308994170,2950,2950,2950,2950,0
20230615,170800,308994170,2950,2950,2950,2950,0
20230615,170700,308994170,2950,2950,2950,2950,0
20230615,170600,308994170,2950,2950,2950,2950,0
20230615,170500,308994170,2950,2950,2950,2950,0
20230615,170400,308994170,2950,2950,2950,2950,0
20230615,170300,308994170,2950,2950,2950,2950,0
20230615,170200,308994170,2950,2950,2950,2950,0
20230615,170100,308994170,2950,2950,2950,2950,0
20230615,170000,308994170,2950,2950,2950,2950,0
20230615,165900,308994170,2950,2950,2950,2950,0
20230615,165800,308994170,2950,2950,2950,2950,0
20230615,165700,308994170,2950,2950,2950,2950,0
20230615,165600,308994170,2950,2950,2950,2950,0
20230615,165500,308994170,2950,2950,2950,2950,0
20230615,165400,308994170,2950,2950,2950,2950,0
20230615,165300,308994170,2950,2950,2950,2950,0
20230615,165200,308994170,2950,2950,2950,2950,0
20230615,165100,308994170,2950,2950,2950,2950,0
20230615,165000,308994170,2950,2950,2950,2950,0
20230615,164900,308994170,2950,2950,2950,2950,0
20230615,164800,308994170,2950,2950,2950,2950,5380
20230615,164700,308994170,2950,2950,2950,2950,0
20230615,164600,308994170,2950,2950,2950,2950,0
20230615,164500,308994170,2950,2950,2950,2950,0
20230615,164400,308994170,2950,2950,2950,2950,0
20230615,164300,308994170,2950,2950,2950,2950,0
20230615,164200,308994170,2950,2950,2950,2950,0
20230615,164100,308994170,2950,2950,2950,2950,0
20230615,164000,308994170,2950,2950,2950,2950,0
20230615,163900,308994170,2950,2950,2950,2950,0
20230615,163800,308994170,2950,2950,2950,2950,0
20230615,163700,308994170,2950,2950,2950,2950,0
20230615,163600,308994170,2950,2950,2950,2950,0
20230615,163500,308994170,2950,2950,2950,2950,0
20230615,163400,308994170,2950,2950,2950,2950,0
20230615,163300,308994170,2950,2950,2950,2950,0
20230615,163200,308994170,2950,2950,2950,2950,0
20230615,163100,308994170,2950,2950,2950,2950,0
20230615,163000,308994170,2950,2950,2950,2950,0
20230615,162900,308994170,2950,2950,2950,2950,0
20230615,162800,308994170,2950,2950,2950,2950,0
20230615,162700,308994170,2950,2950,2950,2950,0
20230615,162600,308994170,2950,2950,2950,2950,0
20230615,162500,308994170,2950,2950,2950,2950,0
20230615,162400,308994170,2950,2950,2950,2950,0
20230615,162300,308994170,2950,2950,2950,2950,0
20230615,162200,308994170,2950,2950,2950,2950,0
20230615,162100,308994170,2950,2950,2950,2950,0
20230615,162000,308994170,2950,2950,2950,2950,0
20230615,161900,308994170,2950,2950,2950,2950,0
20230615,161800,308994170,2950,2950,2950,2950,5380
20230615,161700,308994170,2950,2950,2950,2950,0
20230615,161600,308994170,2950,2950,2950,2950,0
20230615,161500,308994170,2950,2950,2950,2950,0
20230615,161400,308994170,2950,2950,2950,2950,0
20230615,161300,308994170,2950,2950,2950,2950,0
20230615,161200,308994170,2950,2950,2950,2950,0
20230615,161100,308994170,2950,2950,2950,2950,0
20230615,161000,308994170,2950,2950,2950,2950,0
20230615,160900,308994170,2950,2950,2950,2950,0
20230615,160800,308994170,2950,2950,2950,2950,0
20230615,160700,308994170,2950,2950,2950,2950,0
20230615,160600,308994170,2950,2950,2950,2950,0
20230615,160500,308994170,2950,2950,2950,2950,0
20230615,160400,308994170,2950,2950,2950,2950,0
20230615,160300,308994170,2950,2950,2950,2950,0
20230615,160200,308994170,2950,2950,2950,2950,0
20230615,160100,308994170,2950,2950,2950,2950,0
20230615,160000,308994170,2950,2950,2950,2950,0
20230615,155900,308994170,2950,2950,2950,2950,0
20230615,155800,308994170,2950,2950,2950,2950,0
20230615,155700,308994170,2950,2950,2950,2950,0
20230615,155600,308994170,2950,2950,2950,2950,0
20230615,155500,308994170,2950,2950,2950,2950,0
20230615,155400,308994170,2950,2950,2950,2950,0
20230615,155300,308994170,2950,2950,2950,2950,0
20230615,155200,308994170,2950,2950,2950,2950,0
20230615,155100,308994170,2950,2950,2950,2950,0
20230615,155000,308994170,2950,2950,2950,2950,0
20230615,154900,308994170,2950,2950,2950,2950,0
20230615,154800,308994170,2950,2950,2950,2950,5380
20230615,154700,308994170,2950,2950,2950,2950,0
20230615,154600,308994170,2950,2950,2950,2950,0
20230615,154500,308994170,2950,2950,2950,2950,0
20230615,154400,308994170,2950,2950,2950,2950,0
20230615,154300,308994170,2950,2950,2950,2950,0
20230615,154200,308994170,2950,2950,2950,2950,0
20230615,154100,308994170,2950,2950,2950,2950,0
20230615,154000,308994170,2950,2950,2950,2950,0
20230615,153900,308994170,2950,2950,2950,2950,0
20230615,153800,308994170,2950,2950,2950,2950,0
20230615,153700,308994170,2950,2950,2950,2950,0
20230615,153600,308994170,2950,2950,2950,2950,0
20230615,153500,308994170,2950,2950,2950,2950,0
20230615,153400,308994170,2950,2950,2950,2950,0
20230615,153300,308994170,2950,2950,2950,2950,0
20230615,153200,308994170,2950,2950,2950,2950,0
20230615,153100,308994170,2950,2950,2950,2950,0
20230615,153000,308994170,2950,2950,2950,2950,5380
20230615,152900,293123170,2965,2965,2965,2965,0
20230615,152800,293123170,2965,2965,2965,2965,0
20230615,152700,293123170,2965,2965,2965,2965,0
20230615,152600,293123170,2965,2965,2965,2965,0
20230615,152500,293123170,2965,2965,2965,2965,0
20230615,152400,293123170,2965,2965,2965,2965,0
20230615,152300,293123170,2965,2965,2965,2965,0
20230615,152200,293123170,2965,2965,2965,2965,0
20230615,152100,293123170,2965,2965,2965,2965,0
20230615,152000,293123170,2965,2965,2965,2965,0
20230615,151900,293123170,2965,2960,2965,2955,223
20230615,151800,292462725,2965,2965,2965,2965,138
20230615,151700,292053555,2965,2960,2965,2960,2032
20230615,151600,286037975,2955,2960,2960,2955,1000
20230615,151500,283081785,2965,2965,2965,2965,0
20230615,151400,283081785,2965,2965,2965,2965,711
20230615,151300,280973670,2965,2965,2965,2965,488
20230615,151200,279526750,2970,2970,2970,2970,0
20230615,151100,279526750,2970,2970,2970,2970,0
20230615,151000,279526750,2970,2970,2970,2970,5
20230615,150900,279511900,2970,2970,2970,2970,196
20230615,150800,278929780,2970,2970,2970,2970,0
20230615,150700,278929780,2970,2970,2970,2970,0
20230615,150600,278929780,2970,2970,2970,2970,30
20230615,150500,278840680,2970,2970,2970,2970,0
20230615,150400,278840680,2970,2970,2970,2970,40
20230615,150300,278721880,2965,2965,2965,2965,400
20230615,150200,277535880,2965,2965,2965,2965,3
20230615,150100,277526985,2965,2965,2965,2965,100
20230615,150000,277230485,2965,2965,2965,2965,0
20230615,145900,277230485,2965,2965,2965,2965,0
20230615,145800,277230485,2965,2965,2965,2965,0
20230615,145700,277230485,2965,2965,2965,2965,0
20230615,145600,277230485,2965,2965,2965,2965,0
20230615,145500,277230485,2965,2965,2965,2965,1530
20230615,145400,272694035,2970,2970,2970,2970,0
20230615,145300,272694035,2970,2970,2970,2970,0
20230615,145200,272694035,2970,2970,2970,2970,0
20230615,145100,272694035,2970,2970,2970,2970,0
20230615,145000,272694035,2970,2970,2970,2970,0
20230615,144900,272694035,2970,2970,2970,2970,0
20230615,144800,272694035,2970,2970,2970,2970,0
20230615,144700,272694035,2970,2970,2970,2970,10
20230615,144600,272664335,2970,2970,2970,2970,0
20230615,144500,272664335,2970,2970,2970,2970,1293
20230615,144400,268824125,2970,2970,2970,2970,0
20230615,144300,268824125,2970,2970,2970,2970,0
20230615,144200,268824125,2970,2970,2970,2970,110
20230615,144100,268497425,2970,2970,2970,2970,0
20230615,144000,268497425,2970,2970,2970,2970,50
20230615,143900,268348925,2970,2970,2970,2970,100
20230615,143800,268051925,2970,2970,2970,2970,0
20230615,143700,268051925,2970,2970,2970,2970,0
20230615,143600,268051925,2970,2970,2970,2970,0
20230615,143500,268051925,2970,2970,2970,2970,0
20230615,143400,268051925,2970,2970,2970,2970,100
20230615,143300,267754925,2970,2970,2970,2970,0
20230615,143200,267754925,2970,2970,2970,2970,0
20230615,143100,267754925,2970,2970,2970,2970,0
20230615,143000,267754925,2970,2970,2970,2970,0
20230615,142900,267754925,2970,2970,2970,2970,0
20230615,142800,267754925,2970,2970,2970,2970,47
20230615,142700,267615335,2970,2970,2970,2970,0
20230615,142600,267615335,2970,2970,2970,2970,84
20230615,142500,267365855,2970,2970,2970,2970,401
20230615,142400,266174885,2970,2970,2970,2970,0
20230615,142300,266174885,2970,2970,2970,2970,0
20230615,142200,266174885,2970,2970,2970,2970,0
20230615,142100,266174885,2970,2970,2970,2970,0
20230615,142000,266174885,2970,2970,2970,2970,0
20230615,141900,266174885,2970,2970,2970,2970,47
20230615,141800,266035295,2970,2970,2970,2970,10
20230615,141700,266005595,2965,2965,2965,2965,10
20230615,141600,265975945,2965,2965,2965,2965,0
20230615,141500,265975945,2965,2965,2965,2965,704
20230615,141400,263888585,2965,2965,2965,2965,0
20230615,141300,263888585,2965,2965,2965,2965,15
20230615,141200,263844110,2970,2970,2970,2970,0
20230615,141100,263844110,2970,2970,2970,2970,1
20230615,141000,263841140,2965,2965,2965,2965,0
20230615,140900,263841140,2965,2965,2965,2965,0
20230615,140800,263841140,2965,2965,2965,2965,0
20230615,140700,263841140,2965,2965,2965,2965,0
20230615,140600,263841140,2965,2965,2965,2965,500
20230615,140500,262358640,2965,2965,2965,2965,0
20230615,140400,262358640,2965,2965,2965,2965,0
20230615,140300,262358640,2965,2965,2965,2965,1500
20230615,140200,257911140,2975,2975,2975,2975,0
20230615,140100,257911140,2975,2975,2975,2975,0
20230615,140000,257911140,2975,2975,2975,2975,0
20230615,135900,257911140,2975,2975,2975,2975,742
20230615,135800,255703690,2965,2965,2965,2965,0
20230615,135700,255703690,2965,2965,2965,2965,0
20230615,135600,255703690,2965,2965,2965,2965,126
20230615,135500,255330100,2975,2975,2975,2975,0
20230615,135400,255330100,2975,2975,2975,2975,0
20230615,135300,255330100,2975,2975,2975,2975,0
20230615,135200,255330100,2975,2975,2975,2975,0
20230615,135100,255330100,2975,2975,2975,2975,0
20230615,135000,255330100,2975,2975,2975,2975,0
20230615,134900,255330100,2975,2975,2975,2975,0
20230615,134800,255330100,2975,2975,2975,2975,0
20230615,134700,255330100,2975,2975,2975,2975,0
20230615,134600,255330100,2975,2975,2975,2975,0
20230615,134500,255330100,2975,2975,2975,2975,10
20230615,134400,255300350,2965,2965,2965,2965,0
20230615,134300,255300350,2965,2965,2965,2965,0
20230615,134200,255300350,2965,2965,2965,2965,0
20230615,134100,255300350,2965,2965,2965,2965,0
20230615,134000,255300350,2965,2965,2965,2965,0
20230615,133900,255300350,2965,2965,2965,2965,1000
20230615,133800,252335350,2965,2965,2965,2965,0
20230615,133700,252335350,2965,2965,2965,2965,0
20230615,133600,252335350,2965,2965,2965,2965,0
20230615,133500,252335350,2965,2965,2965,2965,0
20230615,133400,252335350,2965,2965,2965,2965,38
20230615,133300,252222680,2970,2970,2970,2970,0
20230615,133200,252222680,2970,2970,2970,2970,0
20230615,133100,252222680,2970,2970,2970,2970,100
20230615,133000,251925680,2980,2980,2980,2980,0
20230615,132900,251925680,2980,2980,2980,2980,5
20230615,132800,251910780,2980,2980,2980,2980,0
20230615,132700,251910780,2980,2980,2980,2980,0
20230615,132600,251910780,2980,2980,2980,2980,0
20230615,132500,251910780,2980,2980,2980,2980,0
20230615,132400,251910780,2980,2980,2980,2980,0
20230615,132300,251910780,2980,2980,2980,2980,0
20230615,132200,251910780,2980,2980,2980,2980,0
20230615,132100,251910780,2980,2980,2980,2980,0
20230615,132000,251910780,2980,2980,2980,2980,0
20230615,131900,251910780,2980,2980,2980,2980,0
20230615,131800,251910780,2980,2970,2980,2965,1385
20230615,131700,247787545,2970,2975,2975,2970,190
20230615,131600,247222795,2975,2975,2975,2975,0
20230615,131500,247222795,2975,2975,2975,2975,0
20230615,131400,247222795,2975,2975,2975,2975,20
20230615,131300,247163295,2975,2975,2975,2975,0
20230615,131200,247163295,2975,2975,2975,2975,0
20230615,131100,247163295,2975,2975,2975,2975,0
20230615,131000,247163295,2975,2975,2975,2975,0
20230615,130900,247163295,2975,2975,2975,2975,1
20230615,130800,247160320,2975,2975,2975,2975,10
20230615,130700,247130570,2975,2975,2975,2975,0
20230615,130600,247130570,2975,2975,2975,2975,0
20230615,130500,247130570,2975,2975,2975,2975,0
20230615,130400,247130570,2975,2975,2975,2975,0
20230615,130300,247130570,2975,2970,2975,2970,3250
20230615,130200,237465820,2975,2975,2975,2975,0
20230615,130100,237465820,2975,2975,2975,2975,0
20230615,130000,237465820,2975,2975,2975,2975,0
20230615,125900,237465820,2975,2975,2975,2975,9
20230615,125800,237439045,2975,2975,2975,2975,0
20230615,125700,237439045,2975,2975,2975,2975,0
20230615,125600,237439045,2975,2975,2975,2975,0
20230615,125500,237439045,2975,2975,2975,2975,1
20230615,125400,237436070,2960,2960,2960,2960,0
20230615,125300,237436070,2960,2960,2960,2960,0
20230615,125200,237436070,2960,2960,2960,2960,0
20230615,125100,237436070,2960,2960,2960,2960,0
20230615,125000,237436070,2960,2965,2965,2960,983
20230615,124900,234525880,2960,2960,2960,2960,0
20230615,124800,234525880,2960,2965,2965,2960,2000
20230615,124700,228602725,2965,2965,2965,2965,0
20230615,124600,228602725,2965,2965,2965,2965,114
20230615,124500,228264715,2975,2975,2975,2975,0
20230615,124400,228264715,2975,2975,2975,2975,0
20230615,124300,228264715,2975,2975,2975,2975,0
20230615,124200,228264715,2975,2975,2975,2975,0
20230615,124100,228264715,2975,2975,2975,2975,0
20230615,124000,228264715,2975,2975,2975,2975,0
20230615,123900,228264715,2975,2975,2975,2975,0
20230615,123800,228264715,2975,2975,2975,2975,0
20230615,123700,228264715,2975,2975,2975,2975,0
20230615,123600,228264715,2975,2975,2975,2975,0
20230615,123500,228264715,2975,2975,2975,2975,500
20230615,123400,226777215,2965,2965,2965,2965,150
20230615,123300,226332465,2975,2975,2975,2975,0
20230615,123200,226332465,2975,2975,2975,2975,0
20230615,123100,226332465,2975,2970,2975,2970,1000
20230615,123000,223358945,2970,2970,2970,2970,0
20230615,122900,223358945,2970,2970,2970,2970,0
20230615,122800,223358945,2970,2970,2970,2970,0
20230615,122700,223358945,2970,2970,2970,2970,75
20230615,122600,223136195,2970,2970,2970,2970,0
20230615,122500,223136195,2970,2970,2970,2970,0
20230615,122400,223136195,2970,2970,2970,2970,0
20230615,122300,223136195,2970,2970,2970,2970,0
20230615,122200,223136195,2970,2970,2970,2970,31
20230615,122100,223044125,2965,2965,2965,2965,0
20230615,122000,223044125,2965,2965,2965,2965,0
20230615,121900,223044125,2965,2965,2965,2965,100
20230615,121800,222747625,2965,2965,2965,2965,0
20230615,121700,222747625,2965,2965,2965,2965,0
20230615,121600,222747625,2965,2965,2965,2965,519
20230615,121500,221208790,2965,2965,2965,2965,211
20230615,121400,220583175,2965,2965,2965,2965,0
20230615,121300,220583175,2965,2965,2965,2965,0
20230615,121200,220583175,2965,2965,2965,2965,0
20230615,121100,220583175,2965,2965,2965,2965,0
20230615,121000,220583175,2965,2965,2965,2965,1
20230615,120900,220580210,2965,2965,2965,2965,0
20230615,120800,220580210,2965,2965,2965,2965,40
20230615,120700,220461610,2965,2965,2965,2965,0
20230615,120600,220461610,2965,2965,2965,2965,0
20230615,120500,220461610,2965,2960,2965,2960,770
20230615,120400,218178610,2960,2960,2960,2960,5
20230615,120300,218163810,2960,2960,2960,2960,400
20230615,120200,216979810,2960,2960,2960,2960,10
20230615,120100,216950210,2950,2950,2950,2950,0
20230615,120000,216950210,2950,2950,2950,2950,1
20230615,115900,216947260,2950,2950,2950,2950,0
20230615,115800,216947260,2950,2950,2950,2950,0
20230615,115700,216947260,2950,2950,2950,2950,0
20230615,115600,216947260,2950,2950,2950,2950,0
20230615,115500,216947260,2950,2950,2950,2950,0
20230615,115400,216947260,2950,2950,2950,2950,0
20230615,115300,216947260,2950,2950,2950,2950,0
20230615,115200,216947260,2950,2950,2950,2950,300
20230615,115100,216062260,2960,2955,2960,2955,1000
20230615,115000,213105885,2955,2955,2955,2955,10
20230615,114900,213076335,2955,2955,2955,2955,10
20230615,114800,213046785,2955,2955,2955,2955,0
20230615,114700,213046785,2955,2955,2955,2955,0
20230615,114600,213046785,2955,2950,2955,2950,42
20230615,114500,212922880,2950,2950,2950,2950,44
20230615,114400,212793080,2950,2950,2950,2950,50
20230615,114300,212645580,2955,2955,2955,2955,1
20230615,114200,212642625,2955,2955,2955,2955,0
20230615,114100,212642625,2955,2955,2955,2955,0
20230615,114000,212642625,2955,2955,2955,2955,0
20230615,113900,212642625,2955,2955,2955,2955,0
20230615,113800,212642625,2955,2955,2955,2955,10
20230615,113700,212613075,2950,2950,2950,2950,60
20230615,113600,212436075,2950,2950,2950,2950,0
20230615,113500,212436075,2950,2950,2950,2950,73
20230615,113400,212220725,2950,2950,2950,2950,50
20230615,113300,212073225,2955,2955,2955,2955,1
20230615,113200,212070270,2950,2950,2950,2950,0
20230615,113100,212070270,2950,2950,2950,2950,0
20230615,113000,212070270,2950,2950,2950,2950,0
20230615,112900,212070270,2950,2950,2950,2950,0
20230615,112800,212070270,2950,2950,2950,2950,28
20230615,112700,211987670,2950,2950,2950,2950,0
20230615,112600,211987670,2950,2950,2950,2950,0
20230615,112500,211987670,2950,2950,2950,2950,0
20230615,112400,211987670,2950,2950,2950,2950,91
20230615,112300,211719220,2950,2950,2950,2950,50
20230615,112200,211571720,2950,2950,2950,2950,0
20230615,112100,211571720,2950,2950,2950,2950,0
20230615,112000,211571720,2950,2950,2950,2950,100
20230615,111900,211276720,2955,2955,2955,2955,1
20230615,111800,211273765,2955,2955,2955,2955,4
20230615,111700,211261945,2955,2950,2955,2950,680
20230615,111600,209252550,2945,2950,2965,2945,989
20230615,111500,206333840,2935,2935,2935,2935,0
20230615,111400,206333840,2935,2935,2935,2935,0
20230615,111300,206333840,2935,2935,2935,2935,24
20230615,111200,206263400,2960,2960,2960,2960,0
20230615,111100,206263400,2960,2945,2960,2945,200
20230615,111000,205671415,2935,2945,2960,2935,1100
20230615,110900,202440435,2945,2945,2945,2945,0
20230615,110800,202440435,2945,2945,2945,2945,0
20230615,110700,202440435,2945,2945,2945,2945,2
20230615,110600,202434545,2935,2935,2935,2935,0
20230615,110500,202434545,2935,2945,2945,2935,316
20230615,110400,201507015,2945,2950,2950,2945,2
20230615,110300,201501120,2960,2960,2960,2960,1
20230615,110200,201498160,2935,2945,2965,2935,5223
20230615,110100,186127555,2950,2950,2950,2950,0
20230615,110000,186127555,2950,2950,2950,2950,309
20230615,105900,185216005,2950,2955,2955,2950,15
20230615,105800,185171730,2950,2950,2950,2950,199
20230615,105700,184584680,2950,2950,2950,2950,30
20230615,105600,184496180,2950,2950,2950,2950,0
20230615,105500,184496180,2950,2950,2950,2950,50
20230615,105400,184348680,2945,2945,2945,2945,0
20230615,105300,184348680,2945,2950,2950,2945,400
20230615,105200,183169175,2950,2950,2950,2950,0
20230615,105100,183169175,2950,2950,2950,2950,0
20230615,105000,183169175,2950,2950,2950,2950,400
20230615,104900,181989175,2950,2950,2950,2950,0
20230615,104800,181989175,2950,2950,2950,2950,0
20230615,104700,181989175,2950,2950,2950,2950,200
20230615,104600,181399175,2960,2960,2960,2960,30
20230615,104500,181310375,2960,2955,2960,2955,432
20230615,104400,180031750,2955,2955,2955,2955,4
20230615,104300,180019930,2955,2955,2955,2945,206
20230615,104200,179413200,2955,2955,2955,2955,1
20230615,104100,179410245,2955,2955,2955,2955,3
20230615,104000,179401380,2945,2945,2945,2945,0
20230615,103900,179401380,2945,2950,2950,2945,1101
20230615,103800,176157585,2955,2955,2955,2950,839
20230615,103700,173681770,2955,2955,2955,2955,4
20230615,103600,173669950,2955,2955,2955,2955,0
20230615,103500,173669950,2955,2955,2955,2955,23
20230615,103400,173601985,2955,2945,2955,2945,1675
20230615,103300,168661190,2950,2950,2950,2950,0
20230615,103200,168661190,2950,2945,2950,2940,10081
20230615,103100,139000465,2945,2945,2945,2945,0
20230615,103000,139000465,2945,2955,2955,2945,11681
20230615,102900,104527995,2960,2960,2960,2960,0
20230615,102800,104527995,2960,2960,2960,2960,0
20230615,102700,104527995,2960,2960,2960,2960,0
20230615,102600,104527995,2960,2960,2960,2960,465
20230615,102500,103151595,2960,2960,2960,2960,0
20230615,102400,103151595,2960,2960,2960,2960,360
20230615,102300,102085995,2960,2960,2960,2960,0
20230615,102200,102085995,2960,2960,2960,2960,126
20230615,102100,101713035,2960,2955,2970,2955,123
20230615,102000,101348535,2955,2970,2970,2955,17054
20230615,101900,50818105,2970,2975,2975,2970,26
20230615,101800,50740880,2975,2970,2975,2970,311
20230615,101700,49815835,2970,2975,2975,2970,1352
20230615,101600,45793815,2975,2975,2975,2975,126
20230615,101500,45418965,2980,2980,2980,2980,197
20230615,101400,44831905,2980,2980,2980,2980,0
20230615,101300,44831905,2980,2980,2980,2980,5
20230615,101200,44817005,2985,2985,2985,2985,0
20230615,101100,44817005,2985,2985,2985,2985,81
20230615,101000,44575220,2985,2985,2985,2985,0
20230615,100900,44575220,2985,2985,2985,2985,0
20230615,100800,44575220,2985,2985,2985,2985,0
20230615,100700,44575220,2985,2985,2985,2985,0
20230615,100600,44575220,2985,2985,2985,2985,0
20230615,100500,44575220,2985,2985,2985,2985,200
20230615,100400,43978220,2985,2985,2985,2985,0
20230615,100300,43978220,2985,2985,2985,2985,0
20230615,100200,43978220,2985,2985,2985,2985,0
20230615,100100,43978220,2985,2985,2985,2985,3
20230615,100000,43969265,2975,2975,2975,2975,0
20230615,095900,43969265,2975,2975,2975,2975,0
20230615,095800,43969265,2975,2975,2975,2975,0
20230615,095700,43969265,2975,2975,2975,2975,929
20230615,095600,41205490,2975,2975,2975,2975,128
20230615,095500,40824690,2970,2970,2970,2970,0
20230615,095400,40824690,2970,2970,2970,2970,0
20230615,095300,40824690,2970,2970,2970,2970,0
20230615,095200,40824690,2970,2970,2970,2970,0
20230615,095100,40824690,2970,2970,2970,2970,500
20230615,095000,39339690,2970,2970,2970,2970,1000
20230615,094900,36369690,2970,2970,2970,2970,0
20230615,094800,36369690,2970,2970,2970,2970,0
20230615,094700,36369690,2970,2970,2970,2970,0
20230615,094600,36369690,2970,2970,2970,2970,1
20230615,094500,36366720,2980,2980,2980,2980,954
20230615,094400,33523800,2975,2975,2975,2975,451
20230615,094300,32182075,2975,2980,2980,2970,234
20230615,094200,31485370,2965,2965,2965,2965,0
20230615,094100,31485370,2965,2970,2970,2965,311
20230615,094000,30563235,2980,2980,2980,2980,0
20230615,093900,30563235,2980,2980,2980,2980,1
20230615,093800,30560255,2980,2980,2980,2980,0
20230615,093700,30560255,2980,2980,2980,2980,2
20230615,093600,30554295,2970,2970,2970,2970,2090
20230615,093500,24346995,2980,2980,2980,2980,1
20230615,093400,24344015,2970,2970,2970,2970,34
20230615,093300,24243035,2970,2970,2970,2970,0
20230615,093200,24243035,2970,2970,2970,2970,10
20230615,093100,24213335,2970,2980,2980,2970,76
20230615,093000,23986865,2980,2980,2980,2980,270
20230615,092900,23182265,2965,2965,2965,2965,449
20230615,092800,21850980,2965,2965,2965,2965,0
20230615,092700,21850980,2965,2965,2965,2965,500
20230615,092600,20368480,2975,2970,2975,2970,549
20230615,092500,18737705,2970,2970,2970,2970,0
20230615,092400,18737705,2970,2970,2970,2970,260
20230615,092300,17965505,2975,2975,2975,2975,617
20230615,092200,16129930,2975,2975,2975,2975,0
20230615,092100,16129930,2975,2975,2975,2975,0
20230615,092000,16129930,2975,2975,2975,2975,345
20230615,091900,15103555,2975,2975,2975,2975,0
20230615,091800,15103555,2975,2975,2975,2975,5
20230615,091700,15088680,2980,2965,2980,2965,501
20230615,091600,13595715,2965,2965,2965,2965,0
20230615,091500,13595715,2965,2965,2965,2965,0
20230615,091400,13595715,2965,2980,2980,2965,160
20230615,091300,13121135,2980,2980,2980,2980,34
20230615,091200,13019815,2980,2980,2980,2980,1
20230615,091100,13016835,2965,2965,2965,2965,0
20230615,091000,13016835,2965,2965,2965,2965,136
20230615,090900,12613595,2965,2965,2965,2965,0
20230615,090800,12613595,2965,2965,2965,2965,700
20230615,090700,10538095,2965,2965,2965,2965,118
20230615,090600,10188225,2965,2965,2965,2965,0
20230615,090500,10188225,2965,2965,2965,2965,0
20230615,090400,10188225,2965,2965,2965,2965,200
20230615,090300,9595225,2960,2975,2975,2960,1000
20230615,090200,6629530,3000,2970,3000,2970,1000
20230615,090100,3634885,2965,2960,2965,2960,11
20230615,090000,3602320,2960,2960,2960,2960,1217