KissMeData/065950/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214700,625373300,2960,2960,2960,2960,9488
20230614,214600,625373300,2960,2960,2960,2960,0
20230614,214500,625373300,2960,2960,2960,2960,0
20230614,214400,625373300,2960,2960,2960,2960,0
20230614,214300,625373300,2960,2960,2960,2960,0
20230614,214200,625373300,2960,2960,2960,2960,0
20230614,214100,625373300,2960,2960,2960,2960,0
20230614,214000,625373300,2960,2960,2960,2960,0
20230614,213900,625373300,2960,2960,2960,2960,0
20230614,213800,625373300,2960,2960,2960,2960,0
20230614,213700,625373300,2960,2960,2960,2960,0
20230614,213600,625373300,2960,2960,2960,2960,0
20230614,213500,625373300,2960,2960,2960,2960,0
20230614,213400,625373300,2960,2960,2960,2960,0
20230614,213300,625373300,2960,2960,2960,2960,0
20230614,213200,625373300,2960,2960,2960,2960,0
20230614,213100,625373300,2960,2960,2960,2960,0
20230614,213000,625373300,2960,2960,2960,2960,0
20230614,212900,625373300,2960,2960,2960,2960,0
20230614,212800,625373300,2960,2960,2960,2960,0
20230614,212700,625373300,2960,2960,2960,2960,0
20230614,212600,625373300,2960,2960,2960,2960,0
20230614,212500,625373300,2960,2960,2960,2960,0
20230614,212400,625373300,2960,2960,2960,2960,0
20230614,212300,625373300,2960,2960,2960,2960,0
20230614,212200,625373300,2960,2960,2960,2960,0
20230614,212100,625373300,2960,2960,2960,2960,0
20230614,212000,625373300,2960,2960,2960,2960,0
20230614,211900,625373300,2960,2960,2960,2960,0
20230614,211800,625373300,2960,2960,2960,2960,0
20230614,211700,625373300,2960,2960,2960,2960,9488
20230614,211600,625373300,2960,2960,2960,2960,0
20230614,211500,625373300,2960,2960,2960,2960,0
20230614,211400,625373300,2960,2960,2960,2960,0
20230614,211300,625373300,2960,2960,2960,2960,0
20230614,211200,625373300,2960,2960,2960,2960,0
20230614,211100,625373300,2960,2960,2960,2960,0
20230614,211000,625373300,2960,2960,2960,2960,0
20230614,210900,625373300,2960,2960,2960,2960,0
20230614,210800,625373300,2960,2960,2960,2960,0
20230614,210700,625373300,2960,2960,2960,2960,0
20230614,210600,625373300,2960,2960,2960,2960,0
20230614,210500,625373300,2960,2960,2960,2960,0
20230614,210400,625373300,2960,2960,2960,2960,0
20230614,210300,625373300,2960,2960,2960,2960,0
20230614,210200,625373300,2960,2960,2960,2960,0
20230614,210100,625373300,2960,2960,2960,2960,0
20230614,210000,625373300,2960,2960,2960,2960,0
20230614,205900,625373300,2960,2960,2960,2960,0
20230614,205800,625373300,2960,2960,2960,2960,0
20230614,205700,625373300,2960,2960,2960,2960,0
20230614,205600,625373300,2960,2960,2960,2960,0
20230614,205500,625373300,2960,2960,2960,2960,0
20230614,205400,625373300,2960,2960,2960,2960,0
20230614,205300,625373300,2960,2960,2960,2960,0
20230614,205200,625373300,2960,2960,2960,2960,0
20230614,205100,625373300,2960,2960,2960,2960,0
20230614,205000,625373300,2960,2960,2960,2960,0
20230614,204900,625373300,2960,2960,2960,2960,0
20230614,204800,625373300,2960,2960,2960,2960,0
20230614,204700,625373300,2960,2960,2960,2960,9488
20230614,204600,625373300,2960,2960,2960,2960,0
20230614,204500,625373300,2960,2960,2960,2960,0
20230614,204400,625373300,2960,2960,2960,2960,0
20230614,204300,625373300,2960,2960,2960,2960,0
20230614,204200,625373300,2960,2960,2960,2960,0
20230614,204100,625373300,2960,2960,2960,2960,0
20230614,204000,625373300,2960,2960,2960,2960,0
20230614,203900,625373300,2960,2960,2960,2960,0
20230614,203800,625373300,2960,2960,2960,2960,0
20230614,203700,625373300,2960,2960,2960,2960,0
20230614,203600,625373300,2960,2960,2960,2960,0
20230614,203500,625373300,2960,2960,2960,2960,0
20230614,203400,625373300,2960,2960,2960,2960,0
20230614,203300,625373300,2960,2960,2960,2960,0
20230614,203200,625373300,2960,2960,2960,2960,0
20230614,203100,625373300,2960,2960,2960,2960,0
20230614,203000,625373300,2960,2960,2960,2960,0
20230614,202900,625373300,2960,2960,2960,2960,0
20230614,202800,625373300,2960,2960,2960,2960,0
20230614,202700,625373300,2960,2960,2960,2960,0
20230614,202600,625373300,2960,2960,2960,2960,0
20230614,202500,625373300,2960,2960,2960,2960,0
20230614,202400,625373300,2960,2960,2960,2960,0
20230614,202300,625373300,2960,2960,2960,2960,0
20230614,202200,625373300,2960,2960,2960,2960,0
20230614,202100,625373300,2960,2960,2960,2960,0
20230614,202000,625373300,2960,2960,2960,2960,0
20230614,201900,625373300,2960,2960,2960,2960,0
20230614,201800,625373300,2960,2960,2960,2960,0
20230614,201700,625373300,2960,2960,2960,2960,9488
20230614,201600,625373300,2960,2960,2960,2960,0
20230614,201500,625373300,2960,2960,2960,2960,0
20230614,201400,625373300,2960,2960,2960,2960,0
20230614,201300,625373300,2960,2960,2960,2960,0
20230614,201200,625373300,2960,2960,2960,2960,0
20230614,201100,625373300,2960,2960,2960,2960,0
20230614,201000,625373300,2960,2960,2960,2960,0
20230614,200900,625373300,2960,2960,2960,2960,0
20230614,200800,625373300,2960,2960,2960,2960,0
20230614,200700,625373300,2960,2960,2960,2960,0
20230614,200600,625373300,2960,2960,2960,2960,0
20230614,200500,625373300,2960,2960,2960,2960,0
20230614,200400,625373300,2960,2960,2960,2960,0
20230614,200300,625373300,2960,2960,2960,2960,0
20230614,200200,625373300,2960,2960,2960,2960,0
20230614,200100,625373300,2960,2960,2960,2960,0
20230614,200000,625373300,2960,2960,2960,2960,0
20230614,195900,625373300,2960,2960,2960,2960,0
20230614,195800,625373300,2960,2960,2960,2960,0
20230614,195700,625373300,2960,2960,2960,2960,0
20230614,195600,625373300,2960,2960,2960,2960,0
20230614,195500,625373300,2960,2960,2960,2960,0
20230614,195400,625373300,2960,2960,2960,2960,0
20230614,195300,625373300,2960,2960,2960,2960,0
20230614,195200,625373300,2960,2960,2960,2960,0
20230614,195100,625373300,2960,2960,2960,2960,0
20230614,195000,625373300,2960,2960,2960,2960,0
20230614,194900,625373300,2960,2960,2960,2960,0
20230614,194800,625373300,2960,2960,2960,2960,0
20230614,194700,625373300,2960,2960,2960,2960,9488
20230614,194600,625373300,2960,2960,2960,2960,0
20230614,194500,625373300,2960,2960,2960,2960,0
20230614,194400,625373300,2960,2960,2960,2960,0
20230614,194300,625373300,2960,2960,2960,2960,0
20230614,194200,625373300,2960,2960,2960,2960,0
20230614,194100,625373300,2960,2960,2960,2960,0
20230614,194000,625373300,2960,2960,2960,2960,0
20230614,193900,625373300,2960,2960,2960,2960,0
20230614,193800,625373300,2960,2960,2960,2960,0
20230614,193700,625373300,2960,2960,2960,2960,0
20230614,193600,625373300,2960,2960,2960,2960,0
20230614,193500,625373300,2960,2960,2960,2960,0
20230614,193400,625373300,2960,2960,2960,2960,0
20230614,193300,625373300,2960,2960,2960,2960,0
20230614,193200,625373300,2960,2960,2960,2960,0
20230614,193100,625373300,2960,2960,2960,2960,0
20230614,193000,625373300,2960,2960,2960,2960,0
20230614,192900,625373300,2960,2960,2960,2960,0
20230614,192800,625373300,2960,2960,2960,2960,0
20230614,192700,625373300,2960,2960,2960,2960,0
20230614,192600,625373300,2960,2960,2960,2960,0
20230614,192500,625373300,2960,2960,2960,2960,0
20230614,192400,625373300,2960,2960,2960,2960,0
20230614,192300,625373300,2960,2960,2960,2960,0
20230614,192200,625373300,2960,2960,2960,2960,0
20230614,192100,625373300,2960,2960,2960,2960,0
20230614,192000,625373300,2960,2960,2960,2960,0
20230614,191900,625373300,2960,2960,2960,2960,0
20230614,191800,625373300,2960,2960,2960,2960,0
20230614,191700,625373300,2960,2960,2960,2960,9488
20230614,191600,625373300,2960,2960,2960,2960,0
20230614,191500,625373300,2960,2960,2960,2960,0
20230614,191400,625373300,2960,2960,2960,2960,0
20230614,191300,625373300,2960,2960,2960,2960,0
20230614,191200,625373300,2960,2960,2960,2960,0
20230614,191100,625373300,2960,2960,2960,2960,0
20230614,191000,625373300,2960,2960,2960,2960,0
20230614,190900,625373300,2960,2960,2960,2960,0
20230614,190800,625373300,2960,2960,2960,2960,0
20230614,190700,625373300,2960,2960,2960,2960,0
20230614,190600,625373300,2960,2960,2960,2960,0
20230614,190500,625373300,2960,2960,2960,2960,0
20230614,190400,625373300,2960,2960,2960,2960,0
20230614,190300,625373300,2960,2960,2960,2960,0
20230614,190200,625373300,2960,2960,2960,2960,0
20230614,190100,625373300,2960,2960,2960,2960,0
20230614,190000,625373300,2960,2960,2960,2960,0
20230614,185900,625373300,2960,2960,2960,2960,0
20230614,185800,625373300,2960,2960,2960,2960,0
20230614,185700,625373300,2960,2960,2960,2960,0
20230614,185600,625373300,2960,2960,2960,2960,0
20230614,185500,625373300,2960,2960,2960,2960,0
20230614,185400,625373300,2960,2960,2960,2960,0
20230614,185300,625373300,2960,2960,2960,2960,0
20230614,185200,625373300,2960,2960,2960,2960,0
20230614,185100,625373300,2960,2960,2960,2960,0
20230614,185000,625373300,2960,2960,2960,2960,0
20230614,184900,625373300,2960,2960,2960,2960,0
20230614,184800,625373300,2960,2960,2960,2960,0
20230614,184700,625373300,2960,2960,2960,2960,9488
20230614,184600,625373300,2960,2960,2960,2960,0
20230614,184500,625373300,2960,2960,2960,2960,0
20230614,184400,625373300,2960,2960,2960,2960,0
20230614,184300,625373300,2960,2960,2960,2960,0
20230614,184200,625373300,2960,2960,2960,2960,0
20230614,184100,625373300,2960,2960,2960,2960,0
20230614,184000,625373300,2960,2960,2960,2960,0
20230614,183900,625373300,2960,2960,2960,2960,0
20230614,183800,625373300,2960,2960,2960,2960,0
20230614,183700,625373300,2960,2960,2960,2960,0
20230614,183600,625373300,2960,2960,2960,2960,0
20230614,183500,625373300,2960,2960,2960,2960,0
20230614,183400,625373300,2960,2960,2960,2960,0
20230614,183300,625373300,2960,2960,2960,2960,0
20230614,183200,625373300,2960,2960,2960,2960,0
20230614,183100,625373300,2960,2960,2960,2960,0
20230614,183000,625373300,2960,2960,2960,2960,0
20230614,182900,625373300,2960,2960,2960,2960,0
20230614,182800,625373300,2960,2960,2960,2960,0
20230614,182700,625373300,2960,2960,2960,2960,0
20230614,182600,625373300,2960,2960,2960,2960,0
20230614,182500,625373300,2960,2960,2960,2960,0
20230614,182400,625373300,2960,2960,2960,2960,0
20230614,182300,625373300,2960,2960,2960,2960,0
20230614,182200,625373300,2960,2960,2960,2960,0
20230614,182100,625373300,2960,2960,2960,2960,0
20230614,182000,625373300,2960,2960,2960,2960,0
20230614,181900,625373300,2960,2960,2960,2960,0
20230614,181800,625373300,2960,2960,2960,2960,0
20230614,181700,625373300,2960,2960,2960,2960,9488
20230614,181600,625373300,2960,2960,2960,2960,0
20230614,181500,625373300,2960,2960,2960,2960,0
20230614,181400,625373300,2960,2960,2960,2960,0
20230614,181300,625373300,2960,2960,2960,2960,0
20230614,181200,625373300,2960,2960,2960,2960,0
20230614,181100,625373300,2960,2960,2960,2960,0
20230614,181000,625373300,2960,2960,2960,2960,0
20230614,180900,625373300,2960,2960,2960,2960,0
20230614,180800,625373300,2960,2960,2960,2960,0
20230614,180700,625373300,2960,2960,2960,2960,0
20230614,180600,625373300,2960,2960,2960,2960,0
20230614,180500,625373300,2960,2960,2960,2960,0
20230614,180400,625373300,2960,2960,2960,2960,0
20230614,180300,625373300,2960,2960,2960,2960,0
20230614,180200,625373300,2960,2960,2960,2960,0
20230614,180100,625373300,2960,2960,2960,2960,0
20230614,180000,625373300,2960,2960,2960,2960,0
20230614,175900,625373300,2960,2960,2960,2960,0
20230614,175800,625373300,2960,2960,2960,2960,0
20230614,175700,625373300,2960,2960,2960,2960,0
20230614,175600,625373300,2960,2960,2960,2960,0
20230614,175500,625373300,2960,2960,2960,2960,0
20230614,175400,625373300,2960,2960,2960,2960,0
20230614,175300,625373300,2960,2960,2960,2960,0
20230614,175200,625373300,2960,2960,2960,2960,0
20230614,175100,625373300,2960,2960,2960,2960,0
20230614,175000,625373300,2960,2960,2960,2960,0
20230614,174900,625373300,2960,2960,2960,2960,0
20230614,174800,625373300,2960,2960,2960,2960,0
20230614,174700,625373300,2960,2960,2960,2960,9488
20230614,174600,625373300,2960,2960,2960,2960,0
20230614,174500,625373300,2960,2960,2960,2960,0
20230614,174400,625373300,2960,2960,2960,2960,0
20230614,174300,625373300,2960,2960,2960,2960,0
20230614,174200,625373300,2960,2960,2960,2960,0
20230614,174100,625373300,2960,2960,2960,2960,0
20230614,174000,625373300,2960,2960,2960,2960,0
20230614,173900,625373300,2960,2960,2960,2960,0
20230614,173800,625373300,2960,2960,2960,2960,0
20230614,173700,625373300,2960,2960,2960,2960,0
20230614,173600,625373300,2960,2960,2960,2960,0
20230614,173500,625373300,2960,2960,2960,2960,0
20230614,173400,625373300,2960,2960,2960,2960,0
20230614,173300,625373300,2960,2960,2960,2960,0
20230614,173200,625373300,2960,2960,2960,2960,0
20230614,173100,625373300,2960,2960,2960,2960,0
20230614,173000,625373300,2960,2960,2960,2960,0
20230614,172900,625373300,2960,2960,2960,2960,0
20230614,172800,625373300,2960,2960,2960,2960,0
20230614,172700,625373300,2960,2960,2960,2960,0
20230614,172600,625373300,2960,2960,2960,2960,0
20230614,172500,625373300,2960,2960,2960,2960,0
20230614,172400,625373300,2960,2960,2960,2960,0
20230614,172300,625373300,2960,2960,2960,2960,0
20230614,172200,625373300,2960,2960,2960,2960,0
20230614,172100,625373300,2960,2960,2960,2960,0
20230614,172000,625373300,2960,2960,2960,2960,0
20230614,171900,625373300,2960,2960,2960,2960,0
20230614,171800,625373300,2960,2960,2960,2960,0
20230614,171700,625373300,2960,2960,2960,2960,9488
20230614,171600,625373300,2960,2960,2960,2960,0
20230614,171500,625373300,2960,2960,2960,2960,0
20230614,171400,625373300,2960,2960,2960,2960,0
20230614,171300,625373300,2960,2960,2960,2960,0
20230614,171200,625373300,2960,2960,2960,2960,0
20230614,171100,625373300,2960,2960,2960,2960,0
20230614,171000,625373300,2960,2960,2960,2960,0
20230614,170900,625373300,2960,2960,2960,2960,0
20230614,170800,625373300,2960,2960,2960,2960,0
20230614,170700,625373300,2960,2960,2960,2960,0
20230614,170600,625373300,2960,2960,2960,2960,0
20230614,170500,625373300,2960,2960,2960,2960,0
20230614,170400,625373300,2960,2960,2960,2960,0
20230614,170300,625373300,2960,2960,2960,2960,0
20230614,170200,625373300,2960,2960,2960,2960,0
20230614,170100,625373300,2960,2960,2960,2960,0
20230614,170000,625373300,2960,2960,2960,2960,0
20230614,165900,625373300,2960,2960,2960,2960,0
20230614,165800,625373300,2960,2960,2960,2960,0
20230614,165700,625373300,2960,2960,2960,2960,0
20230614,165600,625373300,2960,2960,2960,2960,0
20230614,165500,625373300,2960,2960,2960,2960,0
20230614,165400,625373300,2960,2960,2960,2960,0
20230614,165300,625373300,2960,2960,2960,2960,0
20230614,165200,625373300,2960,2960,2960,2960,0
20230614,165100,625373300,2960,2960,2960,2960,0
20230614,165000,625373300,2960,2960,2960,2960,0
20230614,164900,625373300,2960,2960,2960,2960,0
20230614,164800,625373300,2960,2960,2960,2960,0
20230614,164700,625373300,2960,2960,2960,2960,9488
20230614,164600,625373300,2960,2960,2960,2960,0
20230614,164500,625373300,2960,2960,2960,2960,0
20230614,164400,625373300,2960,2960,2960,2960,0
20230614,164300,625373300,2960,2960,2960,2960,0
20230614,164200,625373300,2960,2960,2960,2960,0
20230614,164100,625373300,2960,2960,2960,2960,0
20230614,164000,625373300,2960,2960,2960,2960,0
20230614,163900,625373300,2960,2960,2960,2960,0
20230614,163800,625373300,2960,2960,2960,2960,0
20230614,163700,625373300,2960,2960,2960,2960,0
20230614,163600,625373300,2960,2960,2960,2960,0
20230614,163500,625373300,2960,2960,2960,2960,0
20230614,163400,625373300,2960,2960,2960,2960,0
20230614,163300,625373300,2960,2960,2960,2960,0
20230614,163200,625373300,2960,2960,2960,2960,0
20230614,163100,625373300,2960,2960,2960,2960,0
20230614,163000,625373300,2960,2960,2960,2960,0
20230614,162900,625373300,2960,2960,2960,2960,0
20230614,162800,625373300,2960,2960,2960,2960,0
20230614,162700,625373300,2960,2960,2960,2960,0
20230614,162600,625373300,2960,2960,2960,2960,0
20230614,162500,625373300,2960,2960,2960,2960,0
20230614,162400,625373300,2960,2960,2960,2960,0
20230614,162300,625373300,2960,2960,2960,2960,0
20230614,162200,625373300,2960,2960,2960,2960,0
20230614,162100,625373300,2960,2960,2960,2960,0
20230614,162000,625373300,2960,2960,2960,2960,0
20230614,161900,625373300,2960,2960,2960,2960,0
20230614,161800,625373300,2960,2960,2960,2960,0
20230614,161700,625373300,2960,2960,2960,2960,9488
20230614,161600,625373300,2960,2960,2960,2960,0
20230614,161500,625373300,2960,2960,2960,2960,0
20230614,161400,625373300,2960,2960,2960,2960,0
20230614,161300,625373300,2960,2960,2960,2960,0
20230614,161200,625373300,2960,2960,2960,2960,0
20230614,161100,625373300,2960,2960,2960,2960,0
20230614,161000,625373300,2960,2960,2960,2960,0
20230614,160900,625373300,2960,2960,2960,2960,0
20230614,160800,625373300,2960,2960,2960,2960,0
20230614,160700,625373300,2960,2960,2960,2960,0
20230614,160600,625373300,2960,2960,2960,2960,0
20230614,160500,625373300,2960,2960,2960,2960,0
20230614,160400,625373300,2960,2960,2960,2960,0
20230614,160300,625373300,2960,2960,2960,2960,0
20230614,160200,625373300,2960,2960,2960,2960,0
20230614,160100,625373300,2960,2960,2960,2960,0
20230614,160000,625373300,2960,2960,2960,2960,0
20230614,155900,625373300,2960,2960,2960,2960,0
20230614,155800,625373300,2960,2960,2960,2960,0
20230614,155700,625373300,2960,2960,2960,2960,0
20230614,155600,625373300,2960,2960,2960,2960,0
20230614,155500,625373300,2960,2960,2960,2960,0
20230614,155400,625373300,2960,2960,2960,2960,0
20230614,155300,625373300,2960,2960,2960,2960,0
20230614,155200,625373300,2960,2960,2960,2960,0
20230614,155100,625373300,2960,2960,2960,2960,0
20230614,155000,625373300,2960,2960,2960,2960,0
20230614,154900,625373300,2960,2960,2960,2960,0
20230614,154800,625373300,2960,2960,2960,2960,0
20230614,154700,625373300,2960,2960,2960,2960,9488
20230614,154600,625373300,2960,2960,2960,2960,0
20230614,154500,625373300,2960,2960,2960,2960,0
20230614,154400,625373300,2960,2960,2960,2960,0
20230614,154300,625373300,2960,2960,2960,2960,0
20230614,154200,625373300,2960,2960,2960,2960,0
20230614,154100,625373300,2960,2960,2960,2960,0
20230614,154000,625373300,2960,2960,2960,2960,0
20230614,153900,625373300,2960,2960,2960,2960,0
20230614,153800,625373300,2960,2960,2960,2960,0
20230614,153700,625373300,2960,2960,2960,2960,0
20230614,153600,625373300,2960,2960,2960,2960,0
20230614,153500,625373300,2960,2960,2960,2960,0
20230614,153400,625373300,2960,2960,2960,2960,0
20230614,153300,625373300,2960,2960,2960,2960,0
20230614,153200,625373300,2960,2960,2960,2960,0
20230614,153100,625373300,2960,2960,2960,2960,0
20230614,153000,625373300,2960,2960,2960,2960,9488
20230614,152900,597288820,2960,2960,2960,2960,0
20230614,152800,597288820,2960,2960,2960,2960,0
20230614,152700,597288820,2960,2960,2960,2960,0
20230614,152600,597288820,2960,2960,2960,2960,0
20230614,152500,597288820,2960,2960,2960,2960,0
20230614,152400,597288820,2960,2960,2960,2960,0
20230614,152300,597288820,2960,2960,2960,2960,0
20230614,152200,597288820,2960,2960,2960,2960,0
20230614,152100,597288820,2960,2960,2960,2960,0
20230614,152000,597288820,2960,2960,2960,2960,0
20230614,151900,597288820,2960,2965,2965,2960,1263
20230614,151800,593544030,2965,2965,2965,2965,2046
20230614,151700,587477640,2960,2955,2970,2955,2479
20230614,151600,580138785,2955,2955,2960,2955,851
20230614,151500,577624025,2955,2960,2960,2955,526
20230614,151400,576067195,2960,2960,2960,2960,225
20230614,151300,575401195,2960,2955,2960,2955,401
20230614,151200,574215735,2955,2955,2955,2955,70
20230614,151100,574008885,2960,2965,2965,2955,11233
20230614,151000,540740820,2965,2970,2970,2965,98
20230614,150900,540450245,2970,2970,2970,2970,192
20230614,150800,539880005,2970,2970,2970,2970,20
20230614,150700,539820605,2970,2970,2970,2970,0
20230614,150600,539820605,2970,2970,2970,2970,1
20230614,150500,539817635,2970,2970,2970,2970,5
20230614,150400,539802785,2970,2970,2970,2970,700
20230614,150300,537723785,2965,2965,2965,2965,50
20230614,150200,537575535,2970,2970,2970,2970,110
20230614,150100,537248835,2970,2970,2970,2970,100
20230614,150000,536951835,2970,2970,2970,2970,0
20230614,145900,536951835,2970,2970,2970,2970,0
20230614,145800,536951835,2970,2970,2970,2970,5
20230614,145700,536936985,2970,2970,2970,2970,90
20230614,145600,536669685,2970,2970,2970,2970,10
20230614,145500,536639985,2970,2970,2970,2965,654
20230614,145400,534697625,2970,2970,2970,2970,39
20230614,145300,534581795,2970,2965,2970,2965,279
20230614,145200,533754510,2970,2970,2970,2970,71
20230614,145100,533543640,2965,2965,2965,2965,0
20230614,145000,533543640,2965,2965,2965,2965,0
20230614,144900,533543640,2965,2965,2965,2965,33
20230614,144800,533445795,2970,2970,2970,2970,1
20230614,144700,533442825,2970,2970,2970,2970,100
20230614,144600,533145825,2965,2970,2970,2965,656
20230614,144500,531197535,2970,2970,2970,2970,383
20230614,144400,530060025,2970,2970,2970,2970,1878
20230614,144300,524482365,2970,2970,2970,2970,0
20230614,144200,524482365,2970,2970,2970,2970,0
20230614,144100,524482365,2970,2970,2970,2970,0
20230614,144000,524482365,2970,2970,2970,2970,0
20230614,143900,524482365,2970,2970,2970,2970,4
20230614,143800,524470485,2970,2970,2970,2970,0
20230614,143700,524470485,2970,2965,2970,2965,744
20230614,143600,522264045,2965,2965,2965,2965,0
20230614,143500,522264045,2965,2965,2965,2965,0
20230614,143400,522264045,2965,2970,2970,2965,600
20230614,143300,520482580,2970,2970,2970,2970,0
20230614,143200,520482580,2970,2970,2970,2970,0
20230614,143100,520482580,2970,2970,2970,2970,24
20230614,143000,520411300,2970,2970,2970,2970,378
20230614,142900,519288640,2970,2970,2970,2970,0
20230614,142800,519288640,2970,2970,2970,2970,0
20230614,142700,519288640,2970,2965,2970,2965,129
20230614,142600,518905670,2970,2970,2970,2970,0
20230614,142500,518905670,2970,2970,2970,2970,0
20230614,142400,518905670,2970,2970,2970,2970,30
20230614,142300,518816570,2965,2965,2965,2965,397
20230614,142200,517639465,2970,2970,2970,2970,4
20230614,142100,517627585,2970,2965,2970,2965,5
20230614,142000,517612740,2965,2965,2965,2965,521
20230614,141900,516067975,2965,2965,2965,2965,12
20230614,141800,516032395,2965,2965,2965,2965,100
20230614,141700,515735895,2965,2965,2965,2965,1252
20230614,141600,512023715,2975,2975,2975,2975,1
20230614,141500,512020740,2965,2965,2965,2965,0
20230614,141400,512020740,2965,2970,2970,2965,200
20230614,141300,511426990,2975,2975,2975,2975,0
20230614,141200,511426990,2975,2975,2975,2975,0
20230614,141100,511426990,2975,2975,2975,2975,0
20230614,141000,511426990,2975,2975,2975,2975,5
20230614,140900,511412115,2970,2970,2970,2970,0
20230614,140800,511412115,2970,2970,2970,2960,4843
20230614,140700,497059495,2965,2965,2970,2965,1396
20230614,140600,492920345,2965,2965,2965,2965,1633
20230614,140500,488078500,2965,2965,2965,2965,259
20230614,140400,487310565,2970,2970,2970,2970,2494
20230614,140300,479903385,2975,2975,2975,2975,30
20230614,140200,479814135,2970,2970,2970,2970,0
20230614,140100,479814135,2970,2975,2975,2970,96
20230614,140000,479529010,2970,2970,2970,2970,0
20230614,135900,479529010,2970,2970,2970,2970,326
20230614,135800,478560790,2975,2975,2975,2975,2
20230614,135700,478554840,2975,2975,2975,2975,1
20230614,135600,478551865,2970,2970,2970,2970,3
20230614,135500,478542955,2975,2975,2975,2975,201
20230614,135400,477944980,2970,2970,2970,2970,595
20230614,135300,476177830,2975,2970,2975,2970,99
20230614,135200,475883795,2975,2975,2975,2975,1
20230614,135100,475880820,2970,2975,2975,2970,5065
20230614,135000,460834340,2975,2975,2975,2975,535
20230614,134900,459242715,2975,2990,2990,2975,1700
20230614,134800,454180715,2980,2980,2980,2980,1
20230614,134700,454177735,2990,2990,2990,2990,0
20230614,134600,454177735,2990,2980,2990,2980,3190
20230614,134500,444669535,2985,2985,2985,2985,0
20230614,134400,444669535,2985,2985,2985,2985,0
20230614,134300,444669535,2985,2990,2990,2985,819
20230614,134200,442224320,2985,2985,2985,2985,0
20230614,134100,442224320,2985,2985,2985,2985,9
20230614,134000,442197455,2985,2985,2985,2985,212
20230614,133900,441564635,2985,2980,2985,2980,266
20230614,133800,440770980,2985,2985,2985,2985,20
20230614,133700,440711280,2985,2985,2985,2985,30
20230614,133600,440621730,2980,2980,2980,2980,0
20230614,133500,440621730,2980,2980,2980,2980,77
20230614,133400,440392270,2980,2980,2980,2980,0
20230614,133300,440392270,2980,2980,2980,2980,0
20230614,133200,440392270,2980,2980,2980,2980,42
20230614,133100,440267110,2985,2985,2985,2985,0
20230614,133000,440267110,2985,2985,2985,2985,0
20230614,132900,440267110,2985,2985,2985,2985,0
20230614,132800,440267110,2985,2985,2985,2985,0
20230614,132700,440267110,2985,2985,2985,2985,0
20230614,132600,440267110,2985,2980,2985,2980,139
20230614,132500,439852390,2980,2980,2980,2980,0
20230614,132400,439852390,2980,2980,2980,2980,61
20230614,132300,439670610,2985,2985,2985,2985,0
20230614,132200,439670610,2985,2985,2985,2985,0
20230614,132100,439670610,2985,2985,2985,2985,1
20230614,132000,439667625,2975,2975,2975,2975,28
20230614,131900,439584325,2980,2980,2980,2980,1
20230614,131800,439581345,2975,2975,2975,2975,215
20230614,131700,438941720,2975,2975,2975,2975,1194
20230614,131600,435389570,2980,2980,2980,2980,101
20230614,131500,435088590,2985,2985,2985,2985,0
20230614,131400,435088590,2985,2985,2985,2985,1
20230614,131300,435085605,2975,2980,2980,2975,30
20230614,131200,434996330,2980,2980,2980,2980,195
20230614,131100,434415230,2980,2980,2980,2980,10
20230614,131000,434385430,2980,2980,2980,2980,104
20230614,130900,434075510,2985,2985,2985,2985,0
20230614,130800,434075510,2985,2985,2985,2985,0
20230614,130700,434075510,2985,2980,2985,2980,21
20230614,130600,434012925,2980,2980,2980,2980,966
20230614,130500,431134245,2975,2975,2980,2975,1210
20230614,130400,427529490,2975,2980,2980,2975,237
20230614,130300,426823280,2980,2980,2980,2980,2000
20230614,130200,420863280,2980,2980,2980,2980,0
20230614,130100,420863280,2980,2980,2980,2980,6
20230614,130000,420845400,2980,2980,2980,2980,3
20230614,125900,420836460,2980,2980,2980,2980,71
20230614,125800,420624880,2980,2980,2980,2980,836
20230614,125700,418133600,2980,2980,2980,2980,2
20230614,125600,418127640,2975,2975,2975,2975,0
20230614,125500,418127640,2975,2980,2980,2975,16
20230614,125400,418079990,2980,2980,2980,2980,167
20230614,125300,417582330,2980,2995,2995,2980,26014
20230614,125200,339926250,3000,3000,3000,3000,598
20230614,125100,338132250,3000,3000,3000,3000,0
20230614,125000,338132250,3000,3000,3000,3000,3303
20230614,124900,328223250,3000,3000,3000,3000,100
20230614,124800,327923250,3000,3000,3000,3000,0
20230614,124700,327923250,3000,3000,3000,3000,95
20230614,124600,327638250,3005,3005,3005,3005,0
20230614,124500,327638250,3005,3005,3005,3005,17
20230614,124400,327587165,3005,3005,3005,3005,1
20230614,124300,327584160,3000,3000,3005,3000,147
20230614,124200,327143155,3000,3000,3000,3000,990
20230614,124100,324173155,3000,3000,3000,3000,0
20230614,124000,324173155,3000,3000,3000,3000,95
20230614,123900,323888155,3000,3000,3000,3000,0
20230614,123800,323888155,3000,3000,3000,3000,0
20230614,123700,323888155,3000,3005,3005,3000,86
20230614,123600,323630150,3005,3005,3005,3005,0
20230614,123500,323630150,3005,3005,3005,3005,10
20230614,123400,323600100,3000,3000,3000,3000,0
20230614,123300,323600100,3000,3005,3005,3000,2550
20230614,123200,315948495,3010,3005,3010,3005,2010
20230614,123100,309908395,3010,3010,3010,3010,20
20230614,123000,309848195,3005,3005,3005,3005,0
20230614,122900,309848195,3005,3005,3005,3005,0
20230614,122800,309848195,3005,3010,3010,3005,60
20230614,122700,309667695,3020,3020,3020,3020,0
20230614,122600,309667695,3020,3020,3020,3020,0
20230614,122500,309667695,3020,3020,3020,3020,50
20230614,122400,309516695,3015,3020,3020,3015,40
20230614,122300,309395995,3020,3010,3020,3010,1004
20230614,122200,306373915,3005,3005,3005,3005,96
20230614,122100,306085435,3010,3010,3010,3010,0
20230614,122000,306085435,3010,3005,3010,3005,1289
20230614,121900,302210740,3005,3005,3005,3005,1644
20230614,121800,297270520,3005,3010,3010,3005,116
20230614,121700,296921840,3005,3005,3005,3005,109
20230614,121600,296594295,3010,3010,3010,3010,0
20230614,121500,296594295,3010,3010,3010,3010,1984
20230614,121400,290622455,3015,3015,3015,3015,10
20230614,121300,290592305,3015,3015,3015,3015,0
20230614,121200,290592305,3015,3015,3015,3015,21
20230614,121100,290528990,3015,3015,3015,3015,10
20230614,121000,290498840,3010,3015,3015,3010,96
20230614,120900,290209875,3010,3010,3010,3010,0
20230614,120800,290209875,3010,3010,3010,3010,17
20230614,120700,290158705,3010,3010,3010,3010,95
20230614,120600,289872755,3010,3010,3010,3010,0
20230614,120500,289872755,3010,3010,3010,3010,0
20230614,120400,289872755,3010,3010,3010,3010,0
20230614,120300,289872755,3010,3010,3010,3010,11
20230614,120200,289839645,3010,3010,3010,3010,0
20230614,120100,289839645,3010,3015,3015,3010,801
20230614,120000,287427130,3020,3020,3020,3020,0
20230614,115900,287427130,3020,3015,3020,3015,300
20230614,115800,286522130,3010,3010,3010,3010,845
20230614,115700,283978680,3010,3010,3010,3010,0
20230614,115600,283978680,3010,3010,3010,3010,25
20230614,115500,283903430,3010,3010,3010,3010,0
20230614,115400,283903430,3010,3010,3010,3010,0
20230614,115300,283903430,3010,3010,3010,3010,166
20230614,115200,283403770,3010,3010,3010,3010,0
20230614,115100,283403770,3010,3010,3010,3010,500
20230614,115000,281898770,3005,3005,3005,3005,97
20230614,114900,281607285,3010,3010,3010,3010,0
20230614,114800,281607285,3010,3010,3010,3010,20
20230614,114700,281547085,3010,3010,3010,3010,0
20230614,114600,281547085,3010,3010,3010,3010,0
20230614,114500,281547085,3010,3010,3010,3010,6
20230614,114400,281529025,3010,3010,3010,3010,0
20230614,114300,281529025,3010,3010,3010,3010,0
20230614,114200,281529025,3010,3010,3010,3010,0
20230614,114100,281529025,3010,3010,3010,3010,161
20230614,114000,281044415,3010,3010,3010,3010,254
20230614,113900,280279875,3010,3010,3010,3010,0
20230614,113800,280279875,3010,3005,3010,3005,236
20230614,113700,279570655,3010,3010,3010,3010,0
20230614,113600,279570655,3010,3010,3010,3010,0
20230614,113500,279570655,3010,3010,3010,3010,342
20230614,113400,278541235,3010,3010,3010,3010,0
20230614,113300,278541235,3010,3010,3010,3010,0
20230614,113200,278541235,3010,3005,3010,3005,333
20230614,113100,277540000,3000,3000,3000,3000,0
20230614,113000,277540000,3000,3000,3000,3000,0
20230614,112900,277540000,3000,3000,3000,3000,94
20230614,112800,277258000,3010,3010,3010,3010,0
20230614,112700,277258000,3010,3010,3010,3010,2
20230614,112600,277251980,3010,3005,3010,3005,501
20230614,112500,275746470,3005,3005,3005,3005,8
20230614,112400,275722430,3000,3005,3005,3000,356
20230614,112300,274652930,3000,3000,3000,3000,0
20230614,112200,274652930,3000,3000,3000,3000,0
20230614,112100,274652930,3000,3000,3000,3000,123
20230614,112000,274283930,3000,3000,3000,3000,0
20230614,111900,274283930,3000,3000,3000,3000,0
20230614,111800,274283930,3000,3000,3000,3000,1805
20230614,111700,268868930,2995,2995,2995,2995,166
20230614,111600,268371760,2995,2995,2995,2995,96
20230614,111500,268084240,2995,2995,2995,2995,0
20230614,111400,268084240,2995,3000,3000,2995,652
20230614,111300,266131450,2995,2995,2995,2995,95
20230614,111200,265846925,3000,3000,3000,3000,10
20230614,111100,265816925,2995,2995,2995,2995,0
20230614,111000,265816925,2995,2995,2995,2995,97
20230614,110900,265526410,2995,2995,2995,2995,0
20230614,110800,265526410,2995,2995,2995,2995,0
20230614,110700,265526410,2995,2995,2995,2995,0
20230614,110600,265526410,2995,2995,2995,2995,96
20230614,110500,265238890,3000,3000,3000,3000,20
20230614,110400,265178890,3000,3000,3000,3000,2
20230614,110300,265172890,2995,3000,3000,2995,1011
20230614,110200,262140365,3000,3000,3000,3000,100
20230614,110100,261840365,3000,3000,3000,3000,44
20230614,110000,261708365,3000,3000,3000,3000,75
20230614,105900,261483365,3000,3000,3000,3000,0
20230614,105800,261483365,3000,3000,3000,3000,10
20230614,105700,261453365,3000,3000,3000,3000,0
20230614,105600,261453365,3000,3000,3000,3000,120
20230614,105500,261093365,3000,3000,3000,3000,800
20230614,105400,258693365,2995,2995,2995,2995,88
20230614,105300,258429805,3000,3000,3000,3000,1
20230614,105200,258426805,2995,2995,2995,2995,0
20230614,105100,258426805,2995,3000,3000,2995,101
20230614,105000,258124285,2995,2995,2995,2995,3
20230614,104900,258115300,2995,2995,2995,2995,0
20230614,104800,258115300,2995,2995,2995,2995,45
20230614,104700,257980525,3000,2995,3000,2995,1431
20230614,104600,253694530,2995,2995,2995,2995,0
20230614,104500,253694530,2995,2995,2995,2995,0
20230614,104400,253694530,2995,2995,2995,2995,1
20230614,104300,253691535,2990,2990,2990,2990,500
20230614,104200,252196535,2990,2990,2990,2990,158
20230614,104100,251724115,2985,2985,2985,2985,0
20230614,104000,251724115,2985,2995,2995,2985,4226
20230614,103900,239106565,2990,2995,2995,2990,2206
20230614,103800,232510590,2995,2995,2995,2990,3674
20230614,103700,221507435,2995,2995,2995,2995,0
20230614,103600,221507435,2995,2995,2995,2995,0
20230614,103500,221507435,2995,2995,2995,2995,0
20230614,103400,221507435,2995,3005,3005,2995,138
20230614,103300,221093875,3005,3005,3005,3005,10
20230614,103200,221063825,3000,3000,3000,3000,715
20230614,103100,218918825,2995,2995,2995,2995,5
20230614,103000,218903850,2995,2995,2995,2995,42
20230614,102900,218778060,3000,3000,3000,3000,0
20230614,102800,218778060,3000,3000,3000,3000,0
20230614,102700,218778060,3000,3000,3000,3000,650
20230614,102600,216828060,3005,3005,3005,3005,0
20230614,102500,216828060,3005,3005,3005,3005,0
20230614,102400,216828060,3005,3000,3005,3000,650
20230614,102300,214875560,3000,3000,3000,3000,0
20230614,102200,214875560,3000,2995,3000,2995,193
20230614,102100,214296655,3000,2995,3000,2995,417
20230614,102000,213047735,2995,2995,2995,2995,9
20230614,101900,213020780,2995,2995,2995,2995,20
20230614,101800,212960880,2995,2995,2995,2995,5
20230614,101700,212945905,2995,2995,2995,2995,9
20230614,101600,212918950,2995,2990,2995,2990,162
20230614,101500,212434370,2990,2990,2990,2990,0
20230614,101400,212434370,2990,2990,2990,2990,0
20230614,101300,212434370,2990,2985,2990,2985,145
20230614,101200,212001045,2985,2985,2985,2985,0
20230614,101100,212001045,2985,2985,2985,2985,304
20230614,101000,211093605,2985,2985,2985,2985,114
20230614,100900,210753315,2985,2985,2985,2985,150
20230614,100800,210305565,2985,2985,2985,2985,638
20230614,100700,208401135,2985,2985,2985,2985,300
20230614,100600,207505635,2985,2990,2990,2985,1090
20230614,100500,204251550,2985,2990,2990,2985,2441
20230614,100400,196955885,2990,2990,2990,2990,6
20230614,100300,196937945,2985,2990,2990,2985,150
20230614,100200,196490190,2990,2990,2990,2990,0
20230614,100100,196490190,2990,2985,2990,2985,223
20230614,100000,195824070,2985,2990,2990,2985,359
20230614,095900,194750915,2995,2995,2995,2995,30
20230614,095800,194661065,2995,2995,2995,2995,0
20230614,095700,194661065,2995,2995,2995,2995,33
20230614,095600,194562230,3000,3000,3000,3000,0
20230614,095500,194562230,3000,2985,3000,2985,586
20230614,095400,192813005,2990,2990,2990,2990,0
20230614,095300,192813005,2990,2980,2990,2980,2750
20230614,095200,184617505,2980,2985,2990,2980,2407
20230614,095100,177439020,2985,2990,2990,2985,1559
20230614,095000,172784555,2990,2990,2990,2990,603
20230614,094900,170981585,2985,2990,2990,2985,1002
20230614,094800,167990585,2985,2985,2985,2985,490
20230614,094700,166527935,3000,2995,3000,2985,1522
20230614,094600,161975770,2995,3000,3000,2990,3585
20230614,094500,151243420,3000,3000,3000,3000,2287
20230614,094400,144382420,3005,3005,3005,3005,210
20230614,094300,143751370,3005,3005,3005,3000,463
20230614,094200,142362310,3005,3005,3005,3005,0
20230614,094100,142362310,3005,3000,3005,3000,582
20230614,094000,140616060,3005,3005,3005,3005,51
20230614,093900,140462805,3005,3000,3005,3000,343
20230614,093800,139433565,3000,3000,3000,3000,1
20230614,093700,139430565,3015,3005,3015,3000,2014
20230614,093600,133388125,3015,3005,3015,3000,8775
20230614,093500,107056560,3010,3015,3015,3005,9791
20230614,093400,77591085,3015,3010,3015,3010,735
20230614,093300,75378585,3015,3015,3020,3015,2839
20230614,093200,66818900,3025,3015,3025,3015,132
20230614,093100,66420650,3015,3015,3015,3015,858
20230614,093000,63833780,3015,3025,3025,3015,4533
20230614,092900,50145280,3025,3025,3025,3025,1322
20230614,092800,46146230,3030,3025,3030,3025,1453
20230614,092700,41750890,3030,3030,3030,3025,383
20230614,092600,40591450,3030,3030,3030,3030,0
20230614,092500,40591450,3030,3030,3030,3030,2546
20230614,092400,32877070,3035,3035,3035,3035,50
20230614,092300,32725320,3030,3030,3030,3030,687
20230614,092200,30643710,3035,3035,3035,3035,12
20230614,092100,30607290,3035,3035,3035,3035,0
20230614,092000,30607290,3035,3035,3035,3035,13
20230614,091900,30567835,3040,3030,3040,3030,66
20230614,091800,30367705,3030,3030,3030,3030,672
20230614,091700,28331545,3030,3035,3035,3030,340
20230614,091600,27301070,3040,3040,3040,3040,0
20230614,091500,27301070,3040,3040,3040,3040,0
20230614,091400,27301070,3040,3040,3040,3040,0
20230614,091300,27301070,3040,3035,3040,3035,876
20230614,091200,24642405,3035,3040,3040,3035,1320
20230614,091100,20635970,3035,3035,3035,3035,100
20230614,091000,20332470,3040,3040,3040,3040,201
20230614,090900,19721430,3045,3045,3045,3045,34
20230614,090800,19617900,3045,3035,3045,3035,74
20230614,090700,19393300,3035,3035,3035,3035,457
20230614,090600,18006305,3035,3055,3055,3030,832
20230614,090500,15475035,3060,3060,3060,3060,651
20230614,090400,13482975,3075,3075,3075,3075,0
20230614,090300,13482975,3075,3060,3075,3060,1962
20230614,090200,7469460,3060,3060,3060,3060,0
20230614,090100,7469460,3060,3060,3060,3060,0
20230614,090000,7469460,3060,3060,3060,3060,2441