KissMeData/036710/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193300,194140315,2970,2970,2970,2970,972
20230613,193200,194140315,2970,2970,2970,2970,0
20230613,193100,194140315,2970,2970,2970,2970,0
20230613,193000,194140315,2970,2970,2970,2970,0
20230613,192900,194140315,2970,2970,2970,2970,0
20230613,192800,194140315,2970,2970,2970,2970,0
20230613,192700,194140315,2970,2970,2970,2970,0
20230613,192600,194140315,2970,2970,2970,2970,0
20230613,192500,194140315,2970,2970,2970,2970,0
20230613,192400,194140315,2970,2970,2970,2970,0
20230613,192300,194140315,2970,2970,2970,2970,0
20230613,192200,194140315,2970,2970,2970,2970,0
20230613,192100,194140315,2970,2970,2970,2970,0
20230613,192000,194140315,2970,2970,2970,2970,0
20230613,191900,194140315,2970,2970,2970,2970,0
20230613,191800,194140315,2970,2970,2970,2970,0
20230613,191700,194140315,2970,2970,2970,2970,0
20230613,191600,194140315,2970,2970,2970,2970,0
20230613,191500,194140315,2970,2970,2970,2970,0
20230613,191400,194140315,2970,2970,2970,2970,0
20230613,191300,194140315,2970,2970,2970,2970,0
20230613,191200,194140315,2970,2970,2970,2970,0
20230613,191100,194140315,2970,2970,2970,2970,0
20230613,191000,194140315,2970,2970,2970,2970,0
20230613,190900,194140315,2970,2970,2970,2970,0
20230613,190800,194140315,2970,2970,2970,2970,0
20230613,190700,194140315,2970,2970,2970,2970,0
20230613,190600,194140315,2970,2970,2970,2970,0
20230613,190500,194140315,2970,2970,2970,2970,0
20230613,190400,194140315,2970,2970,2970,2970,0
20230613,190300,194140315,2970,2970,2970,2970,972
20230613,190200,194140315,2970,2970,2970,2970,0
20230613,190100,194140315,2970,2970,2970,2970,0
20230613,190000,194140315,2970,2970,2970,2970,0
20230613,185900,194140315,2970,2970,2970,2970,0
20230613,185800,194140315,2970,2970,2970,2970,0
20230613,185700,194140315,2970,2970,2970,2970,0
20230613,185600,194140315,2970,2970,2970,2970,0
20230613,185500,194140315,2970,2970,2970,2970,0
20230613,185400,194140315,2970,2970,2970,2970,0
20230613,185300,194140315,2970,2970,2970,2970,0
20230613,185200,194140315,2970,2970,2970,2970,0
20230613,185100,194140315,2970,2970,2970,2970,0
20230613,185000,194140315,2970,2970,2970,2970,0
20230613,184900,194140315,2970,2970,2970,2970,0
20230613,184800,194140315,2970,2970,2970,2970,0
20230613,184700,194140315,2970,2970,2970,2970,0
20230613,184600,194140315,2970,2970,2970,2970,0
20230613,184500,194140315,2970,2970,2970,2970,0
20230613,184400,194140315,2970,2970,2970,2970,0
20230613,184300,194140315,2970,2970,2970,2970,0
20230613,184200,194140315,2970,2970,2970,2970,0
20230613,184100,194140315,2970,2970,2970,2970,0
20230613,184000,194140315,2970,2970,2970,2970,0
20230613,183900,194140315,2970,2970,2970,2970,0
20230613,183800,194140315,2970,2970,2970,2970,0
20230613,183700,194140315,2970,2970,2970,2970,0
20230613,183600,194140315,2970,2970,2970,2970,0
20230613,183500,194140315,2970,2970,2970,2970,0
20230613,183400,194140315,2970,2970,2970,2970,0
20230613,183300,194140315,2970,2970,2970,2970,972
20230613,183200,194140315,2970,2970,2970,2970,0
20230613,183100,194140315,2970,2970,2970,2970,0
20230613,183000,194140315,2970,2970,2970,2970,0
20230613,182900,194140315,2970,2970,2970,2970,0
20230613,182800,194140315,2970,2970,2970,2970,0
20230613,182700,194140315,2970,2970,2970,2970,0
20230613,182600,194140315,2970,2970,2970,2970,0
20230613,182500,194140315,2970,2970,2970,2970,0
20230613,182400,194140315,2970,2970,2970,2970,0
20230613,182300,194140315,2970,2970,2970,2970,0
20230613,182200,194140315,2970,2970,2970,2970,0
20230613,182100,194140315,2970,2970,2970,2970,0
20230613,182000,194140315,2970,2970,2970,2970,0
20230613,181900,194140315,2970,2970,2970,2970,0
20230613,181800,194140315,2970,2970,2970,2970,0
20230613,181700,194140315,2970,2970,2970,2970,0
20230613,181600,194140315,2970,2970,2970,2970,0
20230613,181500,194140315,2970,2970,2970,2970,0
20230613,181400,194140315,2970,2970,2970,2970,0
20230613,181300,194140315,2970,2970,2970,2970,0
20230613,181200,194140315,2970,2970,2970,2970,0
20230613,181100,194140315,2970,2970,2970,2970,0
20230613,181000,194140315,2970,2970,2970,2970,0
20230613,180900,194140315,2970,2970,2970,2970,0
20230613,180800,194140315,2970,2970,2970,2970,0
20230613,180700,194140315,2970,2970,2970,2970,0
20230613,180600,194140315,2970,2970,2970,2970,0
20230613,180500,194140315,2970,2970,2970,2970,0
20230613,180400,194140315,2970,2970,2970,2970,0
20230613,180300,194140315,2970,2970,2970,2970,972
20230613,180200,194140315,2970,2970,2970,2970,0
20230613,180100,194140315,2970,2970,2970,2970,0
20230613,180000,194140315,2970,2970,2970,2970,0
20230613,175900,194140315,2970,2970,2970,2970,0
20230613,175800,194140315,2970,2970,2970,2970,0
20230613,175700,194140315,2970,2970,2970,2970,0
20230613,175600,194140315,2970,2970,2970,2970,0
20230613,175500,194140315,2970,2970,2970,2970,0
20230613,175400,194140315,2970,2970,2970,2970,0
20230613,175300,194140315,2970,2970,2970,2970,0
20230613,175200,194140315,2970,2970,2970,2970,0
20230613,175100,194140315,2970,2970,2970,2970,0
20230613,175000,194140315,2970,2970,2970,2970,0
20230613,174900,194140315,2970,2970,2970,2970,0
20230613,174800,194140315,2970,2970,2970,2970,0
20230613,174700,194140315,2970,2970,2970,2970,0
20230613,174600,194140315,2970,2970,2970,2970,0
20230613,174500,194140315,2970,2970,2970,2970,0
20230613,174400,194140315,2970,2970,2970,2970,0
20230613,174300,194140315,2970,2970,2970,2970,0
20230613,174200,194140315,2970,2970,2970,2970,0
20230613,174100,194140315,2970,2970,2970,2970,0
20230613,174000,194140315,2970,2970,2970,2970,0
20230613,173900,194140315,2970,2970,2970,2970,0
20230613,173800,194140315,2970,2970,2970,2970,0
20230613,173700,194140315,2970,2970,2970,2970,0
20230613,173600,194140315,2970,2970,2970,2970,0
20230613,173500,194140315,2970,2970,2970,2970,0
20230613,173400,194140315,2970,2970,2970,2970,0
20230613,173300,194140315,2970,2970,2970,2970,972
20230613,173200,194140315,2970,2970,2970,2970,0
20230613,173100,194140315,2970,2970,2970,2970,0
20230613,173000,194140315,2970,2970,2970,2970,0
20230613,172900,194140315,2970,2970,2970,2970,0
20230613,172800,194140315,2970,2970,2970,2970,0
20230613,172700,194140315,2970,2970,2970,2970,0
20230613,172600,194140315,2970,2970,2970,2970,0
20230613,172500,194140315,2970,2970,2970,2970,0
20230613,172400,194140315,2970,2970,2970,2970,0
20230613,172300,194140315,2970,2970,2970,2970,0
20230613,172200,194140315,2970,2970,2970,2970,0
20230613,172100,194140315,2970,2970,2970,2970,0
20230613,172000,194140315,2970,2970,2970,2970,0
20230613,171900,194140315,2970,2970,2970,2970,0
20230613,171800,194140315,2970,2970,2970,2970,0
20230613,171700,194140315,2970,2970,2970,2970,0
20230613,171600,194140315,2970,2970,2970,2970,0
20230613,171500,194140315,2970,2970,2970,2970,0
20230613,171400,194140315,2970,2970,2970,2970,0
20230613,171300,194140315,2970,2970,2970,2970,0
20230613,171200,194140315,2970,2970,2970,2970,0
20230613,171100,194140315,2970,2970,2970,2970,0
20230613,171000,194140315,2970,2970,2970,2970,0
20230613,170900,194140315,2970,2970,2970,2970,0
20230613,170800,194140315,2970,2970,2970,2970,0
20230613,170700,194140315,2970,2970,2970,2970,0
20230613,170600,194140315,2970,2970,2970,2970,0
20230613,170500,194140315,2970,2970,2970,2970,0
20230613,170400,194140315,2970,2970,2970,2970,0
20230613,170300,194140315,2970,2970,2970,2970,972
20230613,170200,194140315,2970,2970,2970,2970,0
20230613,170100,194140315,2970,2970,2970,2970,0
20230613,170000,194140315,2970,2970,2970,2970,0
20230613,165900,194140315,2970,2970,2970,2970,0
20230613,165800,194140315,2970,2970,2970,2970,0
20230613,165700,194140315,2970,2970,2970,2970,0
20230613,165600,194140315,2970,2970,2970,2970,0
20230613,165500,194140315,2970,2970,2970,2970,0
20230613,165400,194140315,2970,2970,2970,2970,0
20230613,165300,194140315,2970,2970,2970,2970,0
20230613,165200,194140315,2970,2970,2970,2970,0
20230613,165100,194140315,2970,2970,2970,2970,0
20230613,165000,194140315,2970,2970,2970,2970,0
20230613,164900,194140315,2970,2970,2970,2970,0
20230613,164800,194140315,2970,2970,2970,2970,0
20230613,164700,194140315,2970,2970,2970,2970,0
20230613,164600,194140315,2970,2970,2970,2970,0
20230613,164500,194140315,2970,2970,2970,2970,0
20230613,164400,194140315,2970,2970,2970,2970,0
20230613,164300,194140315,2970,2970,2970,2970,0
20230613,164200,194140315,2970,2970,2970,2970,0
20230613,164100,194140315,2970,2970,2970,2970,0
20230613,164000,194140315,2970,2970,2970,2970,0
20230613,163900,194140315,2970,2970,2970,2970,0
20230613,163800,194140315,2970,2970,2970,2970,0
20230613,163700,194140315,2970,2970,2970,2970,0
20230613,163600,194140315,2970,2970,2970,2970,0
20230613,163500,194140315,2970,2970,2970,2970,0
20230613,163400,194140315,2970,2970,2970,2970,0
20230613,163300,194140315,2970,2970,2970,2970,972
20230613,163200,194140315,2970,2970,2970,2970,0
20230613,163100,194140315,2970,2970,2970,2970,0
20230613,163000,194140315,2970,2970,2970,2970,0
20230613,162900,194140315,2970,2970,2970,2970,0
20230613,162800,194140315,2970,2970,2970,2970,0
20230613,162700,194140315,2970,2970,2970,2970,0
20230613,162600,194140315,2970,2970,2970,2970,0
20230613,162500,194140315,2970,2970,2970,2970,0
20230613,162400,194140315,2970,2970,2970,2970,0
20230613,162300,194140315,2970,2970,2970,2970,0
20230613,162200,194140315,2970,2970,2970,2970,0
20230613,162100,194140315,2970,2970,2970,2970,0
20230613,162000,194140315,2970,2970,2970,2970,0
20230613,161900,194140315,2970,2970,2970,2970,0
20230613,161800,194140315,2970,2970,2970,2970,0
20230613,161700,194140315,2970,2970,2970,2970,0
20230613,161600,194140315,2970,2970,2970,2970,0
20230613,161500,194140315,2970,2970,2970,2970,0
20230613,161400,194140315,2970,2970,2970,2970,0
20230613,161300,194140315,2970,2970,2970,2970,0
20230613,161200,194140315,2970,2970,2970,2970,0
20230613,161100,194140315,2970,2970,2970,2970,0
20230613,161000,194140315,2970,2970,2970,2970,0
20230613,160900,194140315,2970,2970,2970,2970,0
20230613,160800,194140315,2970,2970,2970,2970,0
20230613,160700,194140315,2970,2970,2970,2970,0
20230613,160600,194140315,2970,2970,2970,2970,0
20230613,160500,194140315,2970,2970,2970,2970,0
20230613,160400,194140315,2970,2970,2970,2970,0
20230613,160300,194140315,2970,2970,2970,2970,972
20230613,160200,194140315,2970,2970,2970,2970,0
20230613,160100,194140315,2970,2970,2970,2970,0
20230613,160000,194140315,2970,2970,2970,2970,0
20230613,155900,194140315,2970,2970,2970,2970,0
20230613,155800,194140315,2970,2970,2970,2970,0
20230613,155700,194140315,2970,2970,2970,2970,0
20230613,155600,194140315,2970,2970,2970,2970,0
20230613,155500,194140315,2970,2970,2970,2970,0
20230613,155400,194140315,2970,2970,2970,2970,0
20230613,155300,194140315,2970,2970,2970,2970,0
20230613,155200,194140315,2970,2970,2970,2970,0
20230613,155100,194140315,2970,2970,2970,2970,0
20230613,155000,194140315,2970,2970,2970,2970,0
20230613,154900,194140315,2970,2970,2970,2970,0
20230613,154800,194140315,2970,2970,2970,2970,0
20230613,154700,194140315,2970,2970,2970,2970,0
20230613,154600,194140315,2970,2970,2970,2970,0
20230613,154500,194140315,2970,2970,2970,2970,0
20230613,154400,194140315,2970,2970,2970,2970,0
20230613,154300,194140315,2970,2970,2970,2970,0
20230613,154200,194140315,2970,2970,2970,2970,0
20230613,154100,194140315,2970,2970,2970,2970,0
20230613,154000,194140315,2970,2970,2970,2970,0
20230613,153900,194140315,2970,2970,2970,2970,0
20230613,153800,194140315,2970,2970,2970,2970,0
20230613,153700,194140315,2970,2970,2970,2970,0
20230613,153600,194140315,2970,2970,2970,2970,0
20230613,153500,194140315,2970,2970,2970,2970,0
20230613,153400,194140315,2970,2970,2970,2970,0
20230613,153300,194140315,2970,2970,2970,2970,972
20230613,153200,194140315,2970,2970,2970,2970,0
20230613,153100,194140315,2970,2970,2970,2970,0
20230613,153000,194140315,2970,2970,2970,2970,972
20230613,152900,191253475,2970,2970,2970,2970,0
20230613,152800,191253475,2970,2970,2970,2970,0
20230613,152700,191253475,2970,2970,2970,2970,0
20230613,152600,191253475,2970,2970,2970,2970,0
20230613,152500,191253475,2970,2970,2970,2970,0
20230613,152400,191253475,2970,2970,2970,2970,0
20230613,152300,191253475,2970,2970,2970,2970,0
20230613,152200,191253475,2970,2970,2970,2970,0
20230613,152100,191253475,2970,2970,2970,2970,0
20230613,152000,191253475,2970,2970,2970,2970,0
20230613,151900,191253475,2970,2970,2970,2970,0
20230613,151800,191253475,2970,2970,2970,2970,0
20230613,151700,191253475,2970,2970,2970,2970,0
20230613,151600,191253475,2970,2970,2970,2970,10
20230613,151500,191223775,2970,2965,2970,2965,200
20230613,151400,190630120,2965,2965,2965,2965,0
20230613,151300,190630120,2965,2965,2965,2965,14
20230613,151200,190588610,2945,2945,2945,2945,0
20230613,151100,190588610,2945,2945,2945,2945,376
20230613,151000,189481290,2950,2950,2950,2950,40
20230613,150900,189363290,2975,2975,2975,2975,0
20230613,150800,189363290,2975,2950,2975,2945,2012
20230613,150700,183436145,2965,2965,2965,2965,60
20230613,150600,183258245,2975,2975,2975,2975,0
20230613,150500,183258245,2975,2975,2975,2975,11
20230613,150400,183225520,2970,2970,2970,2970,4
20230613,150300,183213640,2975,2975,2975,2970,13
20230613,150200,183175020,2970,2970,2970,2965,575
20230613,150100,181467470,2965,2965,2965,2965,0
20230613,150000,181467470,2965,2965,2965,2965,0
20230613,145900,181467470,2965,2965,2965,2965,0
20230613,145800,181467470,2965,2965,2965,2965,0
20230613,145700,181467470,2965,2965,2965,2965,0
20230613,145600,181467470,2965,2965,2965,2965,0
20230613,145500,181467470,2965,2965,2965,2965,0
20230613,145400,181467470,2965,2965,2965,2965,0
20230613,145300,181467470,2965,2965,2965,2965,8
20230613,145200,181443750,2945,2970,2970,2945,202
20230613,145100,180847745,2945,2945,2945,2945,0
20230613,145000,180847745,2945,2945,2945,2945,0
20230613,144900,180847745,2945,2945,2945,2945,0
20230613,144800,180847745,2945,2960,2960,2945,1300
20230613,144700,177011210,2970,2970,2970,2970,3
20230613,144600,177002300,2970,2970,2970,2970,1
20230613,144500,176999330,2965,2965,2965,2965,10
20230613,144400,176969680,2965,2965,2965,2965,0
20230613,144300,176969680,2965,2965,2965,2965,0
20230613,144200,176969680,2965,2965,2965,2965,0
20230613,144100,176969680,2965,2965,2965,2965,0
20230613,144000,176969680,2965,2965,2965,2965,0
20230613,143900,176969680,2965,2965,2965,2965,0
20230613,143800,176969680,2965,2965,2965,2965,10
20230613,143700,176940030,2965,2965,2965,2965,0
20230613,143600,176940030,2965,2965,2965,2965,0
20230613,143500,176940030,2965,2965,2965,2965,0
20230613,143400,176940030,2965,2965,2965,2965,0
20230613,143300,176940030,2965,2965,2965,2965,0
20230613,143200,176940030,2965,2965,2965,2965,11
20230613,143100,176907415,2965,2965,2965,2965,0
20230613,143000,176907415,2965,2965,2965,2965,0
20230613,142900,176907415,2965,2965,2965,2965,15
20230613,142800,176862940,2970,2970,2970,2970,0
20230613,142700,176862940,2970,2970,2970,2970,0
20230613,142600,176862940,2970,2970,2970,2970,1
20230613,142500,176859970,2965,2965,2965,2965,0
20230613,142400,176859970,2965,2965,2965,2965,34
20230613,142300,176759160,2965,2965,2965,2965,0
20230613,142200,176759160,2965,2965,2965,2965,6
20230613,142100,176741370,2965,2965,2965,2965,30
20230613,142000,176652420,2970,2965,2970,2965,2024
20230613,141900,170641290,2955,2955,2955,2955,0
20230613,141800,170641290,2955,2955,2955,2955,0
20230613,141700,170641290,2955,2955,2955,2955,0
20230613,141600,170641290,2955,2955,2955,2955,10
20230613,141500,170611740,2955,2955,2955,2955,0
20230613,141400,170611740,2955,2955,2955,2955,0
20230613,141300,170611740,2955,2960,2960,2955,399
20230613,141200,169432090,2970,2970,2970,2970,0
20230613,141100,169432090,2970,2970,2970,2970,0
20230613,141000,169432090,2970,2970,2970,2970,0
20230613,140900,169432090,2970,2970,2970,2970,0
20230613,140800,169432090,2970,2970,2970,2970,0
20230613,140700,169432090,2970,2970,2970,2970,0
20230613,140600,169432090,2970,2970,2970,2970,0
20230613,140500,169432090,2970,2970,2970,2970,0
20230613,140400,169432090,2970,2970,2970,2970,0
20230613,140300,169432090,2970,2970,2970,2970,0
20230613,140200,169432090,2970,2970,2970,2970,0
20230613,140100,169432090,2970,2970,2970,2970,1
20230613,140000,169429120,2960,2960,2960,2960,0
20230613,135900,169429120,2960,2960,2960,2960,0
20230613,135800,169429120,2960,2960,2960,2960,0
20230613,135700,169429120,2960,2960,2960,2960,384
20230613,135600,168292480,2960,2960,2960,2960,0
20230613,135500,168292480,2960,2960,2960,2960,0
20230613,135400,168292480,2960,2960,2960,2960,0
20230613,135300,168292480,2960,2960,2960,2960,0
20230613,135200,168292480,2960,2960,2960,2960,110
20230613,135100,167966880,2955,2965,2965,2955,1441
20230613,135000,163708650,2960,2960,2960,2960,5
20230613,134900,163693850,2960,2960,2960,2960,2
20230613,134800,163687930,2960,2960,2960,2960,0
20230613,134700,163687930,2960,2960,2960,2960,0
20230613,134600,163687930,2960,2960,2960,2960,0
20230613,134500,163687930,2960,2960,2960,2960,0
20230613,134400,163687930,2960,2960,2960,2960,1838
20230613,134300,158247450,2965,2965,2965,2965,0
20230613,134200,158247450,2965,2965,2965,2965,2
20230613,134100,158241520,2965,2965,2965,2965,0
20230613,134000,158241520,2965,2965,2965,2965,0
20230613,133900,158241520,2965,2965,2965,2965,8
20230613,133800,158217800,2965,2965,2965,2965,0
20230613,133700,158217800,2965,2965,2965,2965,0
20230613,133600,158217800,2965,2965,2965,2965,2
20230613,133500,158211870,2965,2965,2965,2965,0
20230613,133400,158211870,2965,2965,2965,2965,0
20230613,133300,158211870,2965,2965,2965,2965,0
20230613,133200,158211870,2965,2965,2965,2965,0
20230613,133100,158211870,2965,2965,2965,2965,0
20230613,133000,158211870,2965,2965,2965,2965,0
20230613,132900,158211870,2965,2965,2965,2965,0
20230613,132800,158211870,2965,2965,2965,2965,0
20230613,132700,158211870,2965,2965,2965,2965,0
20230613,132600,158211870,2965,2965,2965,2965,0
20230613,132500,158211870,2965,2965,2965,2965,0
20230613,132400,158211870,2965,2965,2965,2965,10
20230613,132300,158182220,2960,2960,2960,2960,0
20230613,132200,158182220,2960,2960,2960,2960,0
20230613,132100,158182220,2960,2960,2960,2960,0
20230613,132000,158182220,2960,2960,2960,2960,0
20230613,131900,158182220,2960,2960,2960,2960,100
20230613,131800,157886220,2960,2960,2960,2960,0
20230613,131700,157886220,2960,2960,2960,2960,0
20230613,131600,157886220,2960,2960,2960,2960,0
20230613,131500,157886220,2960,2960,2960,2960,0
20230613,131400,157886220,2960,2960,2960,2960,0
20230613,131300,157886220,2960,2960,2960,2960,173
20230613,131200,157374140,2965,2965,2965,2965,0
20230613,131100,157374140,2965,2965,2965,2965,0
20230613,131000,157374140,2965,2965,2965,2965,0
20230613,130900,157374140,2965,2970,2970,2965,39
20230613,130800,157258360,2965,2965,2965,2965,50
20230613,130700,157110110,2970,2970,2970,2970,1
20230613,130600,157107140,2965,2965,2965,2965,18
20230613,130500,157053770,2965,2965,2965,2965,0
20230613,130400,157053770,2965,2970,2970,2965,225
20230613,130300,156386485,2970,2970,2970,2970,18
20230613,130200,156333025,2965,2965,2965,2965,0
20230613,130100,156333025,2965,2965,2965,2965,58
20230613,130000,156161055,2970,2970,2970,2970,0
20230613,125900,156161055,2970,2970,2970,2970,0
20230613,125800,156161055,2970,2970,2970,2970,0
20230613,125700,156161055,2970,2970,2970,2970,0
20230613,125600,156161055,2970,2970,2970,2970,0
20230613,125500,156161055,2970,2970,2970,2970,1
20230613,125400,156158085,2970,2970,2970,2970,0
20230613,125300,156158085,2970,2970,2970,2970,9
20230613,125200,156131355,2975,2975,2975,2975,1
20230613,125100,156128380,2980,2980,2980,2980,0
20230613,125000,156128380,2980,2980,2980,2980,0
20230613,124900,156128380,2980,2980,2980,2980,0
20230613,124800,156128380,2980,2980,2980,2980,0
20230613,124700,156128380,2980,2980,2980,2980,0
20230613,124600,156128380,2980,2980,2980,2980,0
20230613,124500,156128380,2980,2970,2980,2970,1527
20230613,124400,151581475,2970,2965,2970,2965,30
20230613,124300,151492520,2970,2970,2970,2970,1
20230613,124200,151489550,2970,2970,2970,2970,100
20230613,124100,151192550,2965,2965,2965,2965,130
20230613,124000,150807100,2965,2965,2965,2965,0
20230613,123900,150807100,2965,2965,2965,2965,0
20230613,123800,150807100,2965,2965,2965,2965,0
20230613,123700,150807100,2965,2965,2965,2965,0
20230613,123600,150807100,2965,2965,2965,2965,0
20230613,123500,150807100,2965,2965,2965,2965,0
20230613,123400,150807100,2965,2965,2965,2965,0
20230613,123300,150807100,2965,2970,2970,2965,16
20230613,123200,150759650,2970,2970,2970,2970,0
20230613,123100,150759650,2970,2970,2970,2970,1
20230613,123000,150756680,2965,2965,2965,2965,0
20230613,122900,150756680,2965,2965,2965,2965,0
20230613,122800,150756680,2965,2965,2965,2965,0
20230613,122700,150756680,2965,2960,2965,2960,16
20230613,122600,150709290,2965,2965,2965,2965,26
20230613,122500,150632200,2965,2965,2965,2965,0
20230613,122400,150632200,2965,2970,2970,2965,437
20230613,122300,149336435,2965,2965,2965,2965,0
20230613,122200,149336435,2965,2965,2965,2965,0
20230613,122100,149336435,2965,2965,2965,2965,0
20230613,122000,149336435,2965,2965,2965,2965,0
20230613,121900,149336435,2965,2965,2965,2965,0
20230613,121800,149336435,2965,2965,2965,2965,0
20230613,121700,149336435,2965,2965,2965,2965,0
20230613,121600,149336435,2965,2965,2965,2965,0
20230613,121500,149336435,2965,2965,2965,2965,0
20230613,121400,149336435,2965,2965,2965,2965,0
20230613,121300,149336435,2965,2965,2965,2965,0
20230613,121200,149336435,2965,2965,2965,2965,600
20230613,121100,147557435,2965,2965,2965,2965,0
20230613,121000,147557435,2965,2965,2965,2965,0
20230613,120900,147557435,2965,2965,2965,2965,5
20230613,120800,147542610,2960,2960,2960,2960,0
20230613,120700,147542610,2960,2960,2960,2960,0
20230613,120600,147542610,2960,2960,2960,2960,2000
20230613,120500,141622610,2960,2960,2960,2960,0
20230613,120400,141622610,2960,2960,2960,2960,0
20230613,120300,141622610,2960,2970,2970,2960,5
20230613,120200,141607780,2975,2975,2975,2975,370
20230613,120100,140507030,2975,2975,2975,2975,0
20230613,120000,140507030,2975,2975,2975,2975,0
20230613,115900,140507030,2975,2975,2975,2975,0
20230613,115800,140507030,2975,2975,2975,2975,0
20230613,115700,140507030,2975,2975,2975,2975,0
20230613,115600,140507030,2975,2975,2975,2975,0
20230613,115500,140507030,2975,2975,2975,2975,0
20230613,115400,140507030,2975,2975,2975,2975,0
20230613,115300,140507030,2975,2975,2975,2975,0
20230613,115200,140507030,2975,2975,2975,2975,1
20230613,115100,140504055,2965,2965,2965,2965,0
20230613,115000,140504055,2965,2965,2965,2965,0
20230613,114900,140504055,2965,2965,2965,2965,0
20230613,114800,140504055,2965,2965,2965,2965,0
20230613,114700,140504055,2965,2955,2965,2955,2537
20230613,114600,132990655,2955,2955,2955,2955,0
20230613,114500,132990655,2955,2955,2955,2955,13
20230613,114400,132952240,2960,2960,2960,2960,1615
20230613,114300,128171840,2965,2965,2965,2965,1046
20230613,114200,125070450,2970,2970,2970,2970,221
20230613,114100,124414080,2975,2975,2975,2975,0
20230613,114000,124414080,2975,2975,2975,2975,0
20230613,113900,124414080,2975,2975,2975,2975,2
20230613,113800,124408130,2970,2970,2970,2970,0
20230613,113700,124408130,2970,2970,2970,2970,0
20230613,113600,124408130,2970,2970,2970,2970,0
20230613,113500,124408130,2970,2970,2970,2970,0
20230613,113400,124408130,2970,2970,2970,2970,72
20230613,113300,124194290,2965,2965,2965,2965,0
20230613,113200,124194290,2965,2965,2965,2965,0
20230613,113100,124194290,2965,2965,2965,2965,10
20230613,113000,124164640,2970,2970,2970,2970,0
20230613,112900,124164640,2970,2970,2970,2970,28
20230613,112800,124081480,2975,2975,2975,2975,0
20230613,112700,124081480,2975,2975,2975,2975,0
20230613,112600,124081480,2975,2975,2975,2975,0
20230613,112500,124081480,2975,2975,2975,2975,0
20230613,112400,124081480,2975,2975,2975,2975,150
20230613,112300,123635230,2975,2975,2975,2975,0
20230613,112200,123635230,2975,2975,2975,2975,0
20230613,112100,123635230,2975,2975,2975,2975,0
20230613,112000,123635230,2975,2975,2975,2975,0
20230613,111900,123635230,2975,2975,2975,2970,469
20230613,111800,122242250,2975,2975,2975,2975,0
20230613,111700,122242250,2975,2975,2975,2975,100
20230613,111600,121944750,2980,2980,2980,2980,10
20230613,111500,121914950,2975,2975,2975,2975,0
20230613,111400,121914950,2975,2975,2975,2975,0
20230613,111300,121914950,2975,2975,2975,2975,0
20230613,111200,121914950,2975,2975,2975,2975,0
20230613,111100,121914950,2975,2975,2975,2975,0
20230613,111000,121914950,2975,2975,2975,2975,0
20230613,110900,121914950,2975,2975,2975,2975,0
20230613,110800,121914950,2975,2975,2975,2975,6
20230613,110700,121897100,2975,2975,2975,2975,0
20230613,110600,121897100,2975,2975,2975,2975,0
20230613,110500,121897100,2975,2975,2975,2975,0
20230613,110400,121897100,2975,2975,2975,2975,36
20230613,110300,121790000,2975,2975,2975,2975,0
20230613,110200,121790000,2975,2975,2975,2975,0
20230613,110100,121790000,2975,2975,2975,2975,0
20230613,110000,121790000,2975,2975,2975,2975,311
20230613,105900,120864775,2975,2975,2975,2975,1
20230613,105800,120861800,2975,2975,2975,2975,0
20230613,105700,120861800,2975,2975,2975,2975,1000
20230613,105600,117886800,2970,2970,2970,2970,43
20230613,105500,117759090,2970,2970,2970,2970,0
20230613,105400,117759090,2970,2970,2970,2970,0
20230613,105300,117759090,2970,2970,2970,2970,0
20230613,105200,117759090,2970,2970,2970,2970,0
20230613,105100,117759090,2970,2970,2970,2970,0
20230613,105000,117759090,2970,2970,2970,2970,0
20230613,104900,117759090,2970,2970,2970,2970,0
20230613,104800,117759090,2970,2970,2970,2970,0
20230613,104700,117759090,2970,2970,2970,2970,0
20230613,104600,117759090,2970,2970,2970,2970,0
20230613,104500,117759090,2970,2970,2970,2970,0
20230613,104400,117759090,2970,2970,2970,2970,134
20230613,104300,117361110,2970,2970,2970,2970,50
20230613,104200,117212610,2975,2975,2975,2975,0
20230613,104100,117212610,2975,2975,2975,2975,15
20230613,104000,117167985,2975,2975,2975,2975,0
20230613,103900,117167985,2975,2975,2975,2975,0
20230613,103800,117167985,2975,2975,2975,2975,4003
20230613,103700,105259060,2980,2980,2980,2980,0
20230613,103600,105259060,2980,2980,2980,2980,0
20230613,103500,105259060,2980,2980,2980,2980,1000
20230613,103400,102279060,2980,2980,2980,2980,0
20230613,103300,102279060,2980,2980,2980,2980,53
20230613,103200,102121120,2980,2980,2980,2980,0
20230613,103100,102121120,2980,2980,2980,2980,1
20230613,103000,102118140,2975,2975,2975,2975,0
20230613,102900,102118140,2975,2975,2975,2975,0
20230613,102800,102118140,2975,2975,2975,2975,0
20230613,102700,102118140,2975,2975,2975,2975,0
20230613,102600,102118140,2975,2975,2975,2975,24
20230613,102500,102046740,2980,2980,2980,2980,3
20230613,102400,102037800,2980,2980,2980,2980,0
20230613,102300,102037800,2980,2980,2980,2980,1
20230613,102200,102034820,2980,2980,2980,2980,0
20230613,102100,102034820,2980,2980,2980,2980,0
20230613,102000,102034820,2980,2980,2980,2980,0
20230613,101900,102034820,2980,2980,2980,2980,0
20230613,101800,102034820,2980,2980,2980,2980,0
20230613,101700,102034820,2980,2980,2980,2980,110
20230613,101600,101707020,2980,2980,2980,2980,0
20230613,101500,101707020,2980,2980,2980,2980,1000
20230613,101400,98727020,2975,2975,2975,2975,1
20230613,101300,98724045,2975,2975,2975,2975,0
20230613,101200,98724045,2975,2975,2975,2975,0
20230613,101100,98724045,2975,2975,2975,2975,0
20230613,101000,98724045,2975,2975,2975,2975,0
20230613,100900,98724045,2975,2975,2975,2975,191
20230613,100800,98155820,2975,2975,2975,2975,200
20230613,100700,97560820,2975,2975,2975,2975,489
20230613,100600,96106045,2975,2975,2975,2975,20
20230613,100500,96046545,2975,2975,2975,2975,30
20230613,100400,95957295,2975,2980,2980,2975,51
20230613,100300,95805565,2970,2970,2970,2970,0
20230613,100200,95805565,2970,2970,2970,2970,0
20230613,100100,95805565,2970,2970,2970,2970,0
20230613,100000,95805565,2970,2970,2970,2970,400
20230613,095900,94617565,2980,2980,2980,2980,0
20230613,095800,94617565,2980,2980,2980,2980,0
20230613,095700,94617565,2980,2980,2980,2980,291
20230613,095600,93750385,2985,2985,2985,2985,0
20230613,095500,93750385,2985,2980,2985,2980,309
20230613,095400,92828915,2980,2980,2980,2980,113
20230613,095300,92492175,2980,2980,2980,2980,500
20230613,095200,91002175,2980,2980,2980,2980,1
20230613,095100,90999195,2985,2985,2985,2985,0
20230613,095000,90999195,2985,2985,2985,2985,0
20230613,094900,90999195,2985,2985,2985,2985,0
20230613,094800,90999195,2985,2985,2985,2985,0
20230613,094700,90999195,2985,2985,2985,2985,1059
20230613,094600,87838080,2985,2985,2985,2985,0
20230613,094500,87838080,2985,2985,2985,2985,10
20230613,094400,87808230,2990,2990,2990,2990,11
20230613,094300,87775340,2990,2990,2990,2990,239
20230613,094200,87060730,2990,2990,2990,2990,1050
20230613,094100,83921230,2990,2995,2995,2990,60
20230613,094000,83741780,2995,2990,2995,2990,133
20230613,093900,83343945,2990,2990,2990,2990,0
20230613,093800,83343945,2990,2990,2990,2990,44
20230613,093700,83212385,2990,2990,2990,2990,100
20230613,093600,82913385,2990,2990,2990,2990,506
20230613,093500,81400445,2985,2985,2985,2985,0
20230613,093400,81400445,2985,2985,2985,2985,0
20230613,093300,81400445,2985,2985,2985,2985,155
20230613,093200,80937770,2985,2985,2985,2985,4
20230613,093100,80925830,2980,2975,2980,2975,2348
20230613,093000,73930300,2970,2975,2975,2970,172
20230613,092900,73418920,2975,2975,2975,2975,510
20230613,092800,71901670,2975,2980,2980,2975,28
20230613,092700,71818330,2980,2980,2980,2980,52
20230613,092600,71663370,2980,2980,2985,2980,1104
20230613,092500,68373440,2985,2985,2985,2985,120
20230613,092400,68015240,2990,2990,2990,2990,0
20230613,092300,68015240,2990,2990,2990,2990,1016
20230613,092200,64977400,2990,2990,2990,2990,0
20230613,092100,64977400,2990,2990,2990,2990,500
20230613,092000,63482400,2990,2990,2990,2990,9
20230613,091900,63455490,2995,2995,2995,2995,50
20230613,091800,63305740,2995,2995,2995,2995,151
20230613,091700,62853495,2995,2995,2995,2995,10
20230613,091600,62823545,2995,3000,3000,2995,745
20230613,091500,60588560,3000,2995,3000,2995,553
20230613,091400,58932310,2995,2995,2995,2990,468
20230613,091300,57530900,3000,2990,3000,2990,2269
20230613,091200,50730290,2990,2995,2995,2990,306
20230613,091100,49813825,2995,3000,3005,2995,2675
20230613,091000,41785835,3000,2980,3000,2980,3638
20230613,090900,30893100,2980,2985,2985,2980,733
20230613,090800,28707035,2985,2985,2985,2985,0
20230613,090700,28707035,2985,2985,2985,2985,559
20230613,090600,27038420,2985,2985,2985,2970,827
20230613,090500,24572865,2985,2985,2985,2985,0
20230613,090400,24572865,2985,2990,2995,2985,582
20230613,090300,22835550,2990,2985,2990,2985,1129
20230613,090200,19460205,2985,2965,2985,2965,3600
20230613,090100,8742845,2970,2965,2970,2965,89
20230613,090000,8478655,2945,2945,2945,2945,2879