KissMeData/048870/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194200,627407410,2525,2525,2525,2525,3200
20230615,194100,627407410,2525,2525,2525,2525,0
20230615,194000,627407410,2525,2525,2525,2525,0
20230615,193900,627407410,2525,2525,2525,2525,0
20230615,193800,627407410,2525,2525,2525,2525,0
20230615,193700,627407410,2525,2525,2525,2525,0
20230615,193600,627407410,2525,2525,2525,2525,0
20230615,193500,627407410,2525,2525,2525,2525,0
20230615,193400,627407410,2525,2525,2525,2525,0
20230615,193300,627407410,2525,2525,2525,2525,0
20230615,193200,627407410,2525,2525,2525,2525,0
20230615,193100,627407410,2525,2525,2525,2525,0
20230615,193000,627407410,2525,2525,2525,2525,0
20230615,192900,627407410,2525,2525,2525,2525,0
20230615,192800,627407410,2525,2525,2525,2525,0
20230615,192700,627407410,2525,2525,2525,2525,0
20230615,192600,627407410,2525,2525,2525,2525,0
20230615,192500,627407410,2525,2525,2525,2525,0
20230615,192400,627407410,2525,2525,2525,2525,0
20230615,192300,627407410,2525,2525,2525,2525,0
20230615,192200,627407410,2525,2525,2525,2525,0
20230615,192100,627407410,2525,2525,2525,2525,0
20230615,192000,627407410,2525,2525,2525,2525,0
20230615,191900,627407410,2525,2525,2525,2525,0
20230615,191800,627407410,2525,2525,2525,2525,0
20230615,191700,627407410,2525,2525,2525,2525,0
20230615,191600,627407410,2525,2525,2525,2525,0
20230615,191500,627407410,2525,2525,2525,2525,0
20230615,191400,627407410,2525,2525,2525,2525,0
20230615,191300,627407410,2525,2525,2525,2525,0
20230615,191200,627407410,2525,2525,2525,2525,3200
20230615,191100,627407410,2525,2525,2525,2525,0
20230615,191000,627407410,2525,2525,2525,2525,0
20230615,190900,627407410,2525,2525,2525,2525,0
20230615,190800,627407410,2525,2525,2525,2525,0
20230615,190700,627407410,2525,2525,2525,2525,0
20230615,190600,627407410,2525,2525,2525,2525,0
20230615,190500,627407410,2525,2525,2525,2525,0
20230615,190400,627407410,2525,2525,2525,2525,0
20230615,190300,627407410,2525,2525,2525,2525,0
20230615,190200,627407410,2525,2525,2525,2525,0
20230615,190100,627407410,2525,2525,2525,2525,0
20230615,190000,627407410,2525,2525,2525,2525,0
20230615,185900,627407410,2525,2525,2525,2525,0
20230615,185800,627407410,2525,2525,2525,2525,0
20230615,185700,627407410,2525,2525,2525,2525,0
20230615,185600,627407410,2525,2525,2525,2525,0
20230615,185500,627407410,2525,2525,2525,2525,0
20230615,185400,627407410,2525,2525,2525,2525,0
20230615,185300,627407410,2525,2525,2525,2525,0
20230615,185200,627407410,2525,2525,2525,2525,0
20230615,185100,627407410,2525,2525,2525,2525,0
20230615,185000,627407410,2525,2525,2525,2525,0
20230615,184900,627407410,2525,2525,2525,2525,0
20230615,184800,627407410,2525,2525,2525,2525,0
20230615,184700,627407410,2525,2525,2525,2525,0
20230615,184600,627407410,2525,2525,2525,2525,0
20230615,184500,627407410,2525,2525,2525,2525,0
20230615,184400,627407410,2525,2525,2525,2525,0
20230615,184300,627407410,2525,2525,2525,2525,0
20230615,184200,627407410,2525,2525,2525,2525,3200
20230615,184100,627407410,2525,2525,2525,2525,0
20230615,184000,627407410,2525,2525,2525,2525,0
20230615,183900,627407410,2525,2525,2525,2525,0
20230615,183800,627407410,2525,2525,2525,2525,0
20230615,183700,627407410,2525,2525,2525,2525,0
20230615,183600,627407410,2525,2525,2525,2525,0
20230615,183500,627407410,2525,2525,2525,2525,0
20230615,183400,627407410,2525,2525,2525,2525,0
20230615,183300,627407410,2525,2525,2525,2525,0
20230615,183200,627407410,2525,2525,2525,2525,0
20230615,183100,627407410,2525,2525,2525,2525,0
20230615,183000,627407410,2525,2525,2525,2525,0
20230615,182900,627407410,2525,2525,2525,2525,0
20230615,182800,627407410,2525,2525,2525,2525,0
20230615,182700,627407410,2525,2525,2525,2525,0
20230615,182600,627407410,2525,2525,2525,2525,0
20230615,182500,627407410,2525,2525,2525,2525,0
20230615,182400,627407410,2525,2525,2525,2525,0
20230615,182300,627407410,2525,2525,2525,2525,0
20230615,182200,627407410,2525,2525,2525,2525,0
20230615,182100,627407410,2525,2525,2525,2525,0
20230615,182000,627407410,2525,2525,2525,2525,0
20230615,181900,627407410,2525,2525,2525,2525,0
20230615,181800,627407410,2525,2525,2525,2525,0
20230615,181700,627407410,2525,2525,2525,2525,0
20230615,181600,627407410,2525,2525,2525,2525,0
20230615,181500,627407410,2525,2525,2525,2525,0
20230615,181400,627407410,2525,2525,2525,2525,0
20230615,181300,627407410,2525,2525,2525,2525,0
20230615,181200,627407410,2525,2525,2525,2525,3200
20230615,181100,627407410,2525,2525,2525,2525,0
20230615,181000,627407410,2525,2525,2525,2525,0
20230615,180900,627407410,2525,2525,2525,2525,0
20230615,180800,627407410,2525,2525,2525,2525,0
20230615,180700,627407410,2525,2525,2525,2525,0
20230615,180600,627407410,2525,2525,2525,2525,0
20230615,180500,627407410,2525,2525,2525,2525,0
20230615,180400,627407410,2525,2525,2525,2525,0
20230615,180300,627407410,2525,2525,2525,2525,0
20230615,180200,627407410,2525,2525,2525,2525,0
20230615,180100,627407410,2525,2525,2525,2525,0
20230615,180000,627407410,2525,2525,2525,2525,0
20230615,175900,627407410,2525,2525,2525,2525,0
20230615,175800,627407410,2525,2525,2525,2525,0
20230615,175700,627407410,2525,2525,2525,2525,0
20230615,175600,627407410,2525,2525,2525,2525,0
20230615,175500,627407410,2525,2525,2525,2525,0
20230615,175400,627407410,2525,2525,2525,2525,0
20230615,175300,627407410,2525,2525,2525,2525,0
20230615,175200,627407410,2525,2525,2525,2525,0
20230615,175100,627407410,2525,2525,2525,2525,0
20230615,175000,627407410,2525,2525,2525,2525,0
20230615,174900,627407410,2525,2525,2525,2525,0
20230615,174800,627407410,2525,2525,2525,2525,0
20230615,174700,627407410,2525,2525,2525,2525,0
20230615,174600,627407410,2525,2525,2525,2525,0
20230615,174500,627407410,2525,2525,2525,2525,0
20230615,174400,627407410,2525,2525,2525,2525,0
20230615,174300,627407410,2525,2525,2525,2525,0
20230615,174200,627407410,2525,2525,2525,2525,3200
20230615,174100,627407410,2525,2525,2525,2525,0
20230615,174000,627407410,2525,2525,2525,2525,0
20230615,173900,627407410,2525,2525,2525,2525,0
20230615,173800,627407410,2525,2525,2525,2525,0
20230615,173700,627407410,2525,2525,2525,2525,0
20230615,173600,627407410,2525,2525,2525,2525,0
20230615,173500,627407410,2525,2525,2525,2525,0
20230615,173400,627407410,2525,2525,2525,2525,0
20230615,173300,627407410,2525,2525,2525,2525,0
20230615,173200,627407410,2525,2525,2525,2525,0
20230615,173100,627407410,2525,2525,2525,2525,0
20230615,173000,627407410,2525,2525,2525,2525,0
20230615,172900,627407410,2525,2525,2525,2525,0
20230615,172800,627407410,2525,2525,2525,2525,0
20230615,172700,627407410,2525,2525,2525,2525,0
20230615,172600,627407410,2525,2525,2525,2525,0
20230615,172500,627407410,2525,2525,2525,2525,0
20230615,172400,627407410,2525,2525,2525,2525,0
20230615,172300,627407410,2525,2525,2525,2525,0
20230615,172200,627407410,2525,2525,2525,2525,0
20230615,172100,627407410,2525,2525,2525,2525,0
20230615,172000,627407410,2525,2525,2525,2525,0
20230615,171900,627407410,2525,2525,2525,2525,0
20230615,171800,627407410,2525,2525,2525,2525,0
20230615,171700,627407410,2525,2525,2525,2525,0
20230615,171600,627407410,2525,2525,2525,2525,0
20230615,171500,627407410,2525,2525,2525,2525,0
20230615,171400,627407410,2525,2525,2525,2525,0
20230615,171300,627407410,2525,2525,2525,2525,0
20230615,171200,627407410,2525,2525,2525,2525,3200
20230615,171100,627407410,2525,2525,2525,2525,0
20230615,171000,627407410,2525,2525,2525,2525,0
20230615,170900,627407410,2525,2525,2525,2525,0
20230615,170800,627407410,2525,2525,2525,2525,0
20230615,170700,627407410,2525,2525,2525,2525,0
20230615,170600,627407410,2525,2525,2525,2525,0
20230615,170500,627407410,2525,2525,2525,2525,0
20230615,170400,627407410,2525,2525,2525,2525,0
20230615,170300,627407410,2525,2525,2525,2525,0
20230615,170200,627407410,2525,2525,2525,2525,0
20230615,170100,627407410,2525,2525,2525,2525,0
20230615,170000,627407410,2525,2525,2525,2525,0
20230615,165900,627407410,2525,2525,2525,2525,0
20230615,165800,627407410,2525,2525,2525,2525,0
20230615,165700,627407410,2525,2525,2525,2525,0
20230615,165600,627407410,2525,2525,2525,2525,0
20230615,165500,627407410,2525,2525,2525,2525,0
20230615,165400,627407410,2525,2525,2525,2525,0
20230615,165300,627407410,2525,2525,2525,2525,0
20230615,165200,627407410,2525,2525,2525,2525,0
20230615,165100,627407410,2525,2525,2525,2525,0
20230615,165000,627407410,2525,2525,2525,2525,0
20230615,164900,627407410,2525,2525,2525,2525,0
20230615,164800,627407410,2525,2525,2525,2525,0
20230615,164700,627407410,2525,2525,2525,2525,0
20230615,164600,627407410,2525,2525,2525,2525,0
20230615,164500,627407410,2525,2525,2525,2525,0
20230615,164400,627407410,2525,2525,2525,2525,0
20230615,164300,627407410,2525,2525,2525,2525,0
20230615,164200,627407410,2525,2525,2525,2525,3200
20230615,164100,627407410,2525,2525,2525,2525,0
20230615,164000,627407410,2525,2525,2525,2525,0
20230615,163900,627407410,2525,2525,2525,2525,0
20230615,163800,627407410,2525,2525,2525,2525,0
20230615,163700,627407410,2525,2525,2525,2525,0
20230615,163600,627407410,2525,2525,2525,2525,0
20230615,163500,627407410,2525,2525,2525,2525,0
20230615,163400,627407410,2525,2525,2525,2525,0
20230615,163300,627407410,2525,2525,2525,2525,0
20230615,163200,627407410,2525,2525,2525,2525,0
20230615,163100,627407410,2525,2525,2525,2525,0
20230615,163000,627407410,2525,2525,2525,2525,0
20230615,162900,627407410,2525,2525,2525,2525,0
20230615,162800,627407410,2525,2525,2525,2525,0
20230615,162700,627407410,2525,2525,2525,2525,0
20230615,162600,627407410,2525,2525,2525,2525,0
20230615,162500,627407410,2525,2525,2525,2525,0
20230615,162400,627407410,2525,2525,2525,2525,0
20230615,162300,627407410,2525,2525,2525,2525,0
20230615,162200,627407410,2525,2525,2525,2525,0
20230615,162100,627407410,2525,2525,2525,2525,0
20230615,162000,627407410,2525,2525,2525,2525,0
20230615,161900,627407410,2525,2525,2525,2525,0
20230615,161800,627407410,2525,2525,2525,2525,0
20230615,161700,627407410,2525,2525,2525,2525,0
20230615,161600,627407410,2525,2525,2525,2525,0
20230615,161500,627407410,2525,2525,2525,2525,0
20230615,161400,627407410,2525,2525,2525,2525,0
20230615,161300,627407410,2525,2525,2525,2525,0
20230615,161200,627407410,2525,2525,2525,2525,3200
20230615,161100,627407410,2525,2525,2525,2525,0
20230615,161000,627407410,2525,2525,2525,2525,0
20230615,160900,627407410,2525,2525,2525,2525,0
20230615,160800,627407410,2525,2525,2525,2525,0
20230615,160700,627407410,2525,2525,2525,2525,0
20230615,160600,627407410,2525,2525,2525,2525,0
20230615,160500,627407410,2525,2525,2525,2525,0
20230615,160400,627407410,2525,2525,2525,2525,0
20230615,160300,627407410,2525,2525,2525,2525,0
20230615,160200,627407410,2525,2525,2525,2525,0
20230615,160100,627407410,2525,2525,2525,2525,0
20230615,160000,627407410,2525,2525,2525,2525,0
20230615,155900,627407410,2525,2525,2525,2525,0
20230615,155800,627407410,2525,2525,2525,2525,0
20230615,155700,627407410,2525,2525,2525,2525,0
20230615,155600,627407410,2525,2525,2525,2525,0
20230615,155500,627407410,2525,2525,2525,2525,0
20230615,155400,627407410,2525,2525,2525,2525,0
20230615,155300,627407410,2525,2525,2525,2525,0
20230615,155200,627407410,2525,2525,2525,2525,0
20230615,155100,627407410,2525,2525,2525,2525,0
20230615,155000,627407410,2525,2525,2525,2525,0
20230615,154900,627407410,2525,2525,2525,2525,0
20230615,154800,627407410,2525,2525,2525,2525,0
20230615,154700,627407410,2525,2525,2525,2525,0
20230615,154600,627407410,2525,2525,2525,2525,0
20230615,154500,627407410,2525,2525,2525,2525,0
20230615,154400,627407410,2525,2525,2525,2525,0
20230615,154300,627407410,2525,2525,2525,2525,0
20230615,154200,627407410,2525,2525,2525,2525,3200
20230615,154100,627407410,2525,2525,2525,2525,0
20230615,154000,627407410,2525,2525,2525,2525,0
20230615,153900,627407410,2525,2525,2525,2525,0
20230615,153800,627407410,2525,2525,2525,2525,0
20230615,153700,627407410,2525,2525,2525,2525,0
20230615,153600,627407410,2525,2525,2525,2525,0
20230615,153500,627407410,2525,2525,2525,2525,0
20230615,153400,627407410,2525,2525,2525,2525,0
20230615,153300,627407410,2525,2525,2525,2525,0
20230615,153200,627407410,2525,2525,2525,2525,0
20230615,153100,627407410,2525,2525,2525,2525,0
20230615,153000,627407410,2525,2525,2525,2525,3200
20230615,152900,619327410,2525,2525,2525,2525,0
20230615,152800,619327410,2525,2525,2525,2525,0
20230615,152700,619327410,2525,2525,2525,2525,0
20230615,152600,619327410,2525,2525,2525,2525,0
20230615,152500,619327410,2525,2525,2525,2525,0
20230615,152400,619327410,2525,2525,2525,2525,0
20230615,152300,619327410,2525,2525,2525,2525,0
20230615,152200,619327410,2525,2525,2525,2525,0
20230615,152100,619327410,2525,2525,2525,2525,0
20230615,152000,619327410,2525,2525,2525,2525,0
20230615,151900,619327410,2525,2525,2525,2525,0
20230615,151800,619327410,2525,2525,2525,2525,0
20230615,151700,619327410,2525,2525,2525,2525,0
20230615,151600,619327410,2525,2525,2525,2525,500
20230615,151500,618064910,2525,2525,2525,2525,0
20230615,151400,618064910,2525,2525,2525,2525,0
20230615,151300,618064910,2525,2525,2525,2525,1
20230615,151200,618062385,2515,2515,2515,2515,150
20230615,151100,617685135,2515,2515,2515,2515,300
20230615,151000,616930635,2525,2515,2525,2515,21
20230615,150900,616877810,2525,2525,2525,2525,0
20230615,150800,616877810,2525,2525,2525,2515,59
20230615,150700,616729365,2515,2515,2515,2515,0
20230615,150600,616729365,2515,2515,2515,2515,4
20230615,150500,616719305,2525,2515,2525,2515,6
20230615,150400,616704185,2525,2525,2525,2525,0
20230615,150300,616704185,2525,2525,2525,2525,0
20230615,150200,616704185,2525,2510,2525,2500,6368
20230615,150100,600686535,2515,2515,2515,2515,0
20230615,150000,600686535,2515,2515,2515,2515,0
20230615,145900,600686535,2515,2515,2515,2515,1
20230615,145800,600684020,2510,2510,2510,2510,0
20230615,145700,600684020,2510,2525,2525,2510,3880
20230615,145600,590929100,2530,2530,2530,2530,0
20230615,145500,590929100,2530,2530,2530,2530,0
20230615,145400,590929100,2530,2530,2530,2530,2
20230615,145300,590924040,2535,2535,2535,2535,241
20230615,145200,590313105,2540,2540,2540,2540,0
20230615,145100,590313105,2540,2540,2540,2540,0
20230615,145000,590313105,2540,2540,2540,2540,0
20230615,144900,590313105,2540,2540,2540,2540,0
20230615,144800,590313105,2540,2540,2540,2540,0
20230615,144700,590313105,2540,2540,2540,2540,1
20230615,144600,590310565,2535,2535,2535,2535,0
20230615,144500,590310565,2535,2535,2535,2535,191
20230615,144400,589826380,2535,2535,2535,2535,1
20230615,144300,589823845,2535,2535,2535,2535,0
20230615,144200,589823845,2535,2535,2535,2535,0
20230615,144100,589823845,2535,2535,2535,2535,1573
20230615,144000,585836290,2535,2535,2535,2535,2376
20230615,143900,579813130,2535,2530,2535,2530,1781
20230615,143800,575306560,2525,2525,2525,2525,0
20230615,143700,575306560,2525,2525,2525,2525,8
20230615,143600,575286360,2535,2535,2535,2535,0
20230615,143500,575286360,2535,2535,2535,2535,0
20230615,143400,575286360,2535,2535,2535,2535,5
20230615,143300,575273685,2535,2535,2535,2535,20
20230615,143200,575222985,2520,2520,2520,2520,20
20230615,143100,575172585,2530,2530,2530,2530,1113
20230615,143000,572356695,2535,2535,2535,2535,0
20230615,142900,572356695,2535,2530,2535,2530,1385
20230615,142800,568852640,2530,2530,2530,2530,0
20230615,142700,568852640,2530,2530,2530,2530,216
20230615,142600,568306160,2530,2530,2530,2530,2000
20230615,142500,563246160,2530,2525,2530,2525,2820
20230615,142400,556113395,2525,2525,2525,2525,0
20230615,142300,556113395,2525,2520,2525,2520,803
20230615,142200,554089520,2520,2500,2520,2500,3734
20230615,142100,544709845,2495,2495,2495,2495,0
20230615,142000,544709845,2495,2495,2495,2495,0
20230615,141900,544709845,2495,2495,2495,2495,0
20230615,141800,544709845,2495,2495,2495,2495,0
20230615,141700,544709845,2495,2495,2495,2495,0
20230615,141600,544709845,2495,2495,2495,2495,0
20230615,141500,544709845,2495,2495,2495,2495,0
20230615,141400,544709845,2495,2495,2495,2495,0
20230615,141300,544709845,2495,2495,2495,2495,0
20230615,141200,544709845,2495,2495,2495,2495,523
20230615,141100,543404960,2495,2495,2495,2495,0
20230615,141000,543404960,2495,2495,2495,2495,1000
20230615,140900,540909960,2510,2510,2510,2500,2843
20230615,140800,533799930,2505,2505,2505,2505,0
20230615,140700,533799930,2505,2505,2505,2505,0
20230615,140600,533799930,2505,2505,2505,2505,5
20230615,140500,533787405,2510,2510,2510,2510,0
20230615,140400,533787405,2510,2510,2510,2510,1043
20230615,140300,531169475,2505,2505,2505,2505,12728
20230615,140200,499285835,2505,2505,2505,2505,0
20230615,140100,499285835,2505,2505,2505,2505,0
20230615,140000,499285835,2505,2505,2505,2505,0
20230615,135900,499285835,2505,2505,2505,2505,0
20230615,135800,499285835,2505,2505,2505,2505,3
20230615,135700,499278320,2505,2505,2505,2505,90
20230615,135600,499052870,2505,2505,2505,2505,326
20230615,135500,498236240,2505,2505,2505,2505,0
20230615,135400,498236240,2505,2505,2505,2505,0
20230615,135300,498236240,2505,2505,2505,2505,207
20230615,135200,497717705,2505,2505,2505,2505,0
20230615,135100,497717705,2505,2505,2505,2505,0
20230615,135000,497717705,2505,2505,2505,2505,0
20230615,134900,497717705,2505,2505,2505,2505,0
20230615,134800,497717705,2505,2505,2505,2505,0
20230615,134700,497717705,2505,2505,2505,2505,5
20230615,134600,497705180,2505,2505,2505,2505,0
20230615,134500,497705180,2505,2505,2505,2505,3
20230615,134400,497697665,2500,2500,2500,2500,10
20230615,134300,497672665,2495,2495,2495,2495,0
20230615,134200,497672665,2495,2495,2495,2495,0
20230615,134100,497672665,2495,2495,2495,2495,0
20230615,134000,497672665,2495,2495,2495,2495,0
20230615,133900,497672665,2495,2495,2495,2495,0
20230615,133800,497672665,2495,2495,2495,2495,50
20230615,133700,497547915,2505,2505,2505,2505,0
20230615,133600,497547915,2505,2505,2505,2505,0
20230615,133500,497547915,2505,2505,2505,2505,0
20230615,133400,497547915,2505,2505,2505,2505,0
20230615,133300,497547915,2505,2505,2505,2505,0
20230615,133200,497547915,2505,2505,2505,2505,25
20230615,133100,497485290,2505,2505,2505,2505,118
20230615,133000,497189700,2505,2505,2510,2505,102
20230615,132900,496933745,2510,2510,2510,2510,0
20230615,132800,496933745,2510,2510,2510,2510,0
20230615,132700,496933745,2510,2510,2510,2510,0
20230615,132600,496933745,2510,2510,2510,2510,1
20230615,132500,496931235,2500,2500,2500,2500,0
20230615,132400,496931235,2500,2500,2500,2500,4030
20230615,132300,486856235,2500,2500,2500,2500,119
20230615,132200,486558735,2500,2510,2510,2500,13942
20230615,132100,451670475,2510,2510,2510,2510,0
20230615,132000,451670475,2510,2510,2510,2510,10
20230615,131900,451645375,2515,2515,2515,2515,0
20230615,131800,451645375,2515,2515,2515,2515,0
20230615,131700,451645375,2515,2515,2515,2515,1
20230615,131600,451642860,2510,2510,2510,2510,3
20230615,131500,451635330,2510,2510,2510,2510,3
20230615,131400,451627800,2510,2510,2510,2510,80
20230615,131300,451427000,2510,2510,2510,2510,11
20230615,131200,451399390,2510,2510,2510,2510,318
20230615,131100,450601210,2510,2510,2510,2510,0
20230615,131000,450601210,2510,2510,2510,2510,0
20230615,130900,450601210,2510,2510,2510,2510,963
20230615,130800,448184080,2515,2515,2515,2515,0
20230615,130700,448184080,2515,2515,2515,2515,0
20230615,130600,448184080,2515,2500,2515,2500,24
20230615,130500,448124050,2500,2510,2510,2500,8520
20230615,130400,426782450,2510,2510,2510,2510,0
20230615,130300,426782450,2510,2510,2510,2510,100
20230615,130200,426531450,2515,2515,2515,2515,0
20230615,130100,426531450,2515,2515,2515,2515,3
20230615,130000,426523905,2510,2510,2510,2510,2
20230615,125900,426518885,2515,2515,2515,2515,23
20230615,125800,426461040,2510,2510,2510,2510,22
20230615,125700,426405820,2515,2515,2515,2515,112
20230615,125600,426124140,2520,2520,2520,2520,0
20230615,125500,426124140,2520,2520,2520,2520,50
20230615,125400,425998140,2520,2520,2520,2520,0
20230615,125300,425998140,2520,2520,2520,2520,0
20230615,125200,425998140,2520,2520,2520,2520,2
20230615,125100,425993100,2520,2520,2520,2520,0
20230615,125000,425993100,2520,2520,2520,2520,0
20230615,124900,425993100,2520,2515,2520,2515,1010
20230615,124800,423452945,2515,2515,2515,2515,8
20230615,124700,423432825,2515,2515,2515,2515,0
20230615,124600,423432825,2515,2515,2515,2515,0
20230615,124500,423432825,2515,2515,2515,2515,0
20230615,124400,423432825,2515,2515,2515,2515,0
20230615,124300,423432825,2515,2515,2515,2515,0
20230615,124200,423432825,2515,2520,2520,2505,542
20230615,124100,422072695,2510,2510,2510,2510,200
20230615,124000,421570695,2520,2520,2520,2520,198
20230615,123900,421071735,2520,2520,2520,2520,0
20230615,123800,421071735,2520,2520,2520,2520,0
20230615,123700,421071735,2520,2520,2520,2520,1
20230615,123600,421069215,2505,2520,2520,2505,23
20230615,123500,421011475,2515,2515,2515,2515,300
20230615,123400,420256975,2520,2520,2520,2520,0
20230615,123300,420256975,2520,2520,2520,2520,0
20230615,123200,420256975,2520,2520,2520,2520,0
20230615,123100,420256975,2520,2520,2520,2520,0
20230615,123000,420256975,2520,2520,2520,2520,20
20230615,122900,420206575,2520,2520,2520,2520,0
20230615,122800,420206575,2520,2520,2520,2520,1
20230615,122700,420204055,2515,2515,2515,2515,262
20230615,122600,419545125,2520,2520,2520,2520,0
20230615,122500,419545125,2520,2520,2520,2520,0
20230615,122400,419545125,2520,2520,2520,2520,0
20230615,122300,419545125,2520,2520,2520,2520,1
20230615,122200,419542605,2505,2505,2505,2505,0
20230615,122100,419542605,2505,2505,2505,2505,0
20230615,122000,419542605,2505,2505,2505,2505,0
20230615,121900,419542605,2505,2505,2505,2505,1
20230615,121800,419540100,2520,2520,2520,2520,0
20230615,121700,419540100,2520,2520,2520,2520,1
20230615,121600,419537580,2515,2515,2515,2515,225
20230615,121500,418971705,2520,2520,2520,2520,1
20230615,121400,418969185,2520,2520,2520,2520,30
20230615,121300,418893585,2520,2515,2520,2505,10509
20230615,121200,392543505,2530,2530,2530,2530,0
20230615,121100,392543505,2530,2530,2530,2530,30
20230615,121000,392467605,2530,2515,2530,2515,190
20230615,120900,391989740,2510,2510,2510,2510,0
20230615,120800,391989740,2510,2520,2520,2510,10000
20230615,120700,366835505,2525,2525,2525,2525,398
20230615,120600,365830555,2525,2525,2525,2525,0
20230615,120500,365830555,2525,2525,2525,2525,0
20230615,120400,365830555,2525,2525,2525,2525,0
20230615,120300,365830555,2525,2525,2525,2525,0
20230615,120200,365830555,2525,2525,2525,2525,0
20230615,120100,365830555,2525,2525,2525,2525,2
20230615,120000,365825505,2530,2530,2530,2530,0
20230615,115900,365825505,2530,2530,2530,2530,0
20230615,115800,365825505,2530,2530,2530,2530,0
20230615,115700,365825505,2530,2530,2530,2530,33
20230615,115600,365742015,2530,2530,2530,2530,0
20230615,115500,365742015,2530,2530,2530,2530,0
20230615,115400,365742015,2530,2530,2530,2530,1
20230615,115300,365739485,2510,2530,2530,2510,26
20230615,115200,365673785,2515,2520,2520,2515,22
20230615,115100,365618435,2530,2530,2530,2530,3
20230615,115000,365610845,2530,2530,2530,2530,1
20230615,114900,365608315,2520,2510,2520,2510,3628
20230615,114800,356475625,2505,2520,2520,2505,15000
20230615,114700,318833680,2530,2530,2530,2530,0
20230615,114600,318833680,2530,2530,2530,2530,0
20230615,114500,318833680,2530,2530,2530,2530,0
20230615,114400,318833680,2530,2530,2530,2530,395
20230615,114300,317834330,2530,2530,2530,2530,1
20230615,114200,317831800,2525,2520,2525,2520,1755
20230615,114100,313409185,2515,2515,2515,2515,0
20230615,114000,313409185,2515,2510,2515,2510,7
20230615,113900,313391590,2510,2515,2515,2510,11
20230615,113800,313363930,2515,2515,2515,2515,0
20230615,113700,313363930,2515,2515,2515,2515,270
20230615,113600,312684880,2515,2515,2515,2515,0
20230615,113500,312684880,2515,2515,2515,2515,730
20230615,113400,310848930,2515,2525,2525,2510,20004
20230615,113300,260603640,2530,2530,2530,2530,0
20230615,113200,260603640,2530,2530,2530,2530,0
20230615,113100,260603640,2530,2530,2530,2530,0
20230615,113000,260603640,2530,2530,2530,2530,0
20230615,112900,260603640,2530,2530,2530,2530,10
20230615,112800,260578340,2525,2525,2525,2525,2
20230615,112700,260573290,2525,2520,2525,2520,1013
20230615,112600,258020310,2530,2530,2530,2530,0
20230615,112500,258020310,2530,2530,2530,2530,0
20230615,112400,258020310,2530,2520,2530,2520,19
20230615,112300,257972400,2520,2520,2520,2520,0
20230615,112200,257972400,2520,2520,2520,2520,0
20230615,112100,257972400,2520,2520,2520,2520,500
20230615,112000,256712400,2520,2520,2520,2520,4877
20230615,111900,244422360,2515,2515,2515,2515,0
20230615,111800,244422360,2515,2515,2515,2515,0
20230615,111700,244422360,2515,2515,2515,2515,501
20230615,111600,243162345,2515,2515,2515,2515,1
20230615,111500,243159830,2515,2515,2515,2515,102
20230615,111400,242903300,2515,2510,2515,2510,7
20230615,111300,242885720,2510,2515,2515,2510,472
20230615,111200,241698780,2515,2510,2515,2505,60
20230615,111100,241548135,2510,2510,2510,2510,2510
20230615,111000,235248035,2505,2505,2505,2505,0
20230615,110900,235248035,2505,2505,2505,2505,9
20230615,110800,235225490,2510,2500,2510,2500,247
20230615,110700,234606090,2500,2500,2500,2500,0
20230615,110600,234606090,2500,2500,2500,2500,0
20230615,110500,234606090,2500,2500,2500,2500,0
20230615,110400,234606090,2500,2500,2500,2500,0
20230615,110300,234606090,2500,2500,2500,2500,0
20230615,110200,234606090,2500,2510,2510,2500,56
20230615,110100,234466020,2500,2505,2505,2500,5153
20230615,110000,221581020,2505,2515,2515,2505,49
20230615,105900,221458055,2505,2505,2505,2505,200
20230615,105800,220957055,2520,2520,2520,2520,0
20230615,105700,220957055,2520,2520,2520,2520,0
20230615,105600,220957055,2520,2520,2520,2520,0
20230615,105500,220957055,2520,2520,2520,2520,0
20230615,105400,220957055,2520,2520,2520,2520,0
20230615,105300,220957055,2520,2520,2520,2520,52
20230615,105200,220826015,2520,2520,2520,2520,22
20230615,105100,220770575,2520,2530,2530,2520,2
20230615,105000,220765525,2525,2525,2525,2525,1
20230615,104900,220763000,2520,2530,2530,2520,31
20230615,104800,220684580,2535,2535,2535,2535,10
20230615,104700,220659230,2535,2535,2535,2535,22
20230615,104600,220603460,2520,2520,2520,2520,22
20230615,104500,220548020,2535,2530,2535,2530,1710
20230615,104400,216221415,2530,2525,2530,2500,8409
20230615,104300,195063715,2525,2530,2530,2525,22
20230615,104200,195008160,2535,2535,2535,2535,0
20230615,104100,195008160,2535,2540,2540,2535,2059
20230615,104000,189788195,2540,2540,2540,2540,50
20230615,103900,189661195,2535,2535,2535,2535,0
20230615,103800,189661195,2535,2535,2535,2535,0
20230615,103700,189661195,2535,2540,2540,2535,29
20230615,103600,189587645,2550,2550,2550,2550,0
20230615,103500,189587645,2550,2550,2550,2550,2
20230615,103400,189582545,2535,2535,2535,2535,200
20230615,103300,189075545,2535,2545,2550,2530,3503
20230615,103200,180204905,2535,2550,2550,2520,5496
20230615,103100,166274140,2550,2550,2550,2550,612
20230615,103000,164713540,2540,2550,2550,2540,3
20230615,102900,164705900,2545,2545,2545,2545,1698
20230615,102800,160384490,2550,2550,2550,2550,1
20230615,102700,160381940,2555,2555,2555,2555,0
20230615,102600,160381940,2555,2555,2555,2555,0
20230615,102500,160381940,2555,2550,2555,2540,1006
20230615,102400,157826630,2550,2550,2550,2550,68
20230615,102300,157653230,2550,2550,2550,2550,860
20230615,102200,155460230,2550,2550,2550,2550,391
20230615,102100,154463180,2540,2550,2550,2540,50
20230615,102000,154336020,2545,2545,2545,2545,0
20230615,101900,154336020,2545,2545,2545,2540,517
20230615,101800,153020275,2545,2550,2550,2545,25
20230615,101700,152956595,2550,2550,2550,2550,0
20230615,101600,152956595,2550,2550,2550,2550,628
20230615,101500,151355195,2555,2555,2555,2555,65
20230615,101400,151189120,2555,2555,2560,2550,1387
20230615,101300,147644590,2555,2560,2560,2555,687
20230615,101200,145889000,2560,2560,2565,2560,376
20230615,101100,144926435,2565,2560,2565,2560,240
20230615,101000,144312030,2560,2550,2560,2550,1036
20230615,100900,141661230,2560,2560,2560,2560,61
20230615,100800,141505070,2560,2570,2570,2560,7272
20230615,100700,122873170,2570,2570,2585,2570,5277
20230615,100600,109293215,2570,2560,2570,2560,1848
20230615,100500,104544620,2570,2560,2570,2560,485
20230615,100400,103300595,2555,2535,2575,2535,11554
20230615,100300,73801015,2535,2535,2535,2535,100
20230615,100200,73547515,2535,2535,2535,2535,567
20230615,100100,72110170,2535,2535,2535,2535,1
20230615,100000,72107635,2535,2530,2535,2530,1340
20230615,095900,68711520,2530,2530,2535,2530,2115
20230615,095800,63360320,2525,2525,2525,2525,0
20230615,095700,63360320,2525,2525,2525,2525,2
20230615,095600,63355270,2530,2525,2530,2525,3432
20230615,095500,54686190,2525,2525,2525,2525,0
20230615,095400,54686190,2525,2525,2525,2525,1
20230615,095300,54683665,2505,2505,2505,2505,0
20230615,095200,54683665,2505,2525,2525,2505,698
20230615,095100,52930665,2525,2515,2525,2515,794
20230615,095000,50929490,2515,2515,2515,2515,103
20230615,094900,50670445,2525,2525,2525,2525,1089
20230615,094800,47920720,2530,2530,2530,2530,1000
20230615,094700,45390720,2530,2515,2530,2515,1979
20230615,094600,40388475,2500,2500,2500,2500,178
20230615,094500,39943475,2500,2500,2500,2500,0
20230615,094400,39943475,2500,2500,2500,2500,0
20230615,094300,39943475,2500,2500,2500,2500,506
20230615,094200,38678475,2495,2495,2495,2495,1
20230615,094100,38675980,2500,2500,2500,2500,0
20230615,094000,38675980,2500,2500,2500,2500,8
20230615,093900,38655980,2495,2495,2495,2495,0
20230615,093800,38655980,2495,2495,2495,2495,0
20230615,093700,38655980,2495,2495,2495,2495,0
20230615,093600,38655980,2495,2495,2495,2495,0
20230615,093500,38655980,2495,2495,2495,2495,0
20230615,093400,38655980,2495,2495,2495,2495,0
20230615,093300,38655980,2495,2495,2495,2495,528
20230615,093200,37338620,2495,2495,2495,2495,1
20230615,093100,37336125,2495,2495,2495,2495,0
20230615,093000,37336125,2495,2495,2495,2495,300
20230615,092900,36587625,2495,2495,2495,2495,0
20230615,092800,36587625,2495,2495,2495,2495,0
20230615,092700,36587625,2495,2495,2495,2495,3
20230615,092600,36580140,2485,2485,2485,2485,0
20230615,092500,36580140,2485,2485,2485,2485,0
20230615,092400,36580140,2485,2490,2490,2485,2835
20230615,092300,29534305,2495,2495,2495,2495,5
20230615,092200,29521830,2490,2490,2490,2490,2
20230615,092100,29516850,2495,2495,2495,2495,0
20230615,092000,29516850,2495,2500,2500,2495,45
20230615,091900,29404540,2500,2500,2500,2500,3
20230615,091800,29397040,2510,2495,2510,2495,4
20230615,091700,29387015,2495,2495,2495,2495,0
20230615,091600,29387015,2495,2490,2495,2490,634
20230615,091500,27807060,2490,2490,2490,2490,4
20230615,091400,27797100,2485,2490,2490,2485,98
20230615,091300,27553185,2495,2475,2495,2475,4010
20230615,091200,17593985,2480,2480,2480,2480,0
20230615,091100,17593985,2480,2480,2480,2470,3354
20230615,091000,9305380,2490,2490,2490,2490,0
20230615,090900,9305380,2490,2490,2490,2490,0
20230615,090800,9305380,2490,2490,2490,2490,494
20230615,090700,8075320,2485,2485,2485,2485,200
20230615,090600,7578320,2485,2485,2485,2485,0
20230615,090500,7578320,2485,2500,2510,2485,2042
20230615,090400,2492505,2515,2515,2515,2515,0
20230615,090300,2492505,2515,2490,2515,2490,118
20230615,090200,2198025,2495,2475,2495,2475,856
20230615,090100,72355,2495,2495,2495,2495,5
20230615,090000,59880,2495,2495,2495,2495,24