KissMeData/081580/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191500,213841730,2815,2815,2815,2815,584
20230615,191400,213841730,2815,2815,2815,2815,0
20230615,191300,213841730,2815,2815,2815,2815,0
20230615,191200,213841730,2815,2815,2815,2815,0
20230615,191100,213841730,2815,2815,2815,2815,0
20230615,191000,213841730,2815,2815,2815,2815,0
20230615,190900,213841730,2815,2815,2815,2815,0
20230615,190800,213841730,2815,2815,2815,2815,0
20230615,190700,213841730,2815,2815,2815,2815,0
20230615,190600,213841730,2815,2815,2815,2815,0
20230615,190500,213841730,2815,2815,2815,2815,0
20230615,190400,213841730,2815,2815,2815,2815,0
20230615,190300,213841730,2815,2815,2815,2815,0
20230615,190200,213841730,2815,2815,2815,2815,0
20230615,190100,213841730,2815,2815,2815,2815,0
20230615,190000,213841730,2815,2815,2815,2815,0
20230615,185900,213841730,2815,2815,2815,2815,0
20230615,185800,213841730,2815,2815,2815,2815,0
20230615,185700,213841730,2815,2815,2815,2815,0
20230615,185600,213841730,2815,2815,2815,2815,0
20230615,185500,213841730,2815,2815,2815,2815,0
20230615,185400,213841730,2815,2815,2815,2815,0
20230615,185300,213841730,2815,2815,2815,2815,0
20230615,185200,213841730,2815,2815,2815,2815,0
20230615,185100,213841730,2815,2815,2815,2815,0
20230615,185000,213841730,2815,2815,2815,2815,0
20230615,184900,213841730,2815,2815,2815,2815,0
20230615,184800,213841730,2815,2815,2815,2815,0
20230615,184700,213841730,2815,2815,2815,2815,0
20230615,184600,213841730,2815,2815,2815,2815,0
20230615,184500,213841730,2815,2815,2815,2815,584
20230615,184400,213841730,2815,2815,2815,2815,0
20230615,184300,213841730,2815,2815,2815,2815,0
20230615,184200,213841730,2815,2815,2815,2815,0
20230615,184100,213841730,2815,2815,2815,2815,0
20230615,184000,213841730,2815,2815,2815,2815,0
20230615,183900,213841730,2815,2815,2815,2815,0
20230615,183800,213841730,2815,2815,2815,2815,0
20230615,183700,213841730,2815,2815,2815,2815,0
20230615,183600,213841730,2815,2815,2815,2815,0
20230615,183500,213841730,2815,2815,2815,2815,0
20230615,183400,213841730,2815,2815,2815,2815,0
20230615,183300,213841730,2815,2815,2815,2815,0
20230615,183200,213841730,2815,2815,2815,2815,0
20230615,183100,213841730,2815,2815,2815,2815,0
20230615,183000,213841730,2815,2815,2815,2815,0
20230615,182900,213841730,2815,2815,2815,2815,0
20230615,182800,213841730,2815,2815,2815,2815,0
20230615,182700,213841730,2815,2815,2815,2815,0
20230615,182600,213841730,2815,2815,2815,2815,0
20230615,182500,213841730,2815,2815,2815,2815,0
20230615,182400,213841730,2815,2815,2815,2815,0
20230615,182300,213841730,2815,2815,2815,2815,0
20230615,182200,213841730,2815,2815,2815,2815,0
20230615,182100,213841730,2815,2815,2815,2815,0
20230615,182000,213841730,2815,2815,2815,2815,0
20230615,181900,213841730,2815,2815,2815,2815,0
20230615,181800,213841730,2815,2815,2815,2815,0
20230615,181700,213841730,2815,2815,2815,2815,0
20230615,181600,213841730,2815,2815,2815,2815,0
20230615,181500,213841730,2815,2815,2815,2815,584
20230615,181400,213841730,2815,2815,2815,2815,0
20230615,181300,213841730,2815,2815,2815,2815,0
20230615,181200,213841730,2815,2815,2815,2815,0
20230615,181100,213841730,2815,2815,2815,2815,0
20230615,181000,213841730,2815,2815,2815,2815,0
20230615,180900,213841730,2815,2815,2815,2815,0
20230615,180800,213841730,2815,2815,2815,2815,0
20230615,180700,213841730,2815,2815,2815,2815,0
20230615,180600,213841730,2815,2815,2815,2815,0
20230615,180500,213841730,2815,2815,2815,2815,0
20230615,180400,213841730,2815,2815,2815,2815,0
20230615,180300,213841730,2815,2815,2815,2815,0
20230615,180200,213841730,2815,2815,2815,2815,0
20230615,180100,213841730,2815,2815,2815,2815,0
20230615,180000,213841730,2815,2815,2815,2815,0
20230615,175900,213841730,2815,2815,2815,2815,0
20230615,175800,213841730,2815,2815,2815,2815,0
20230615,175700,213841730,2815,2815,2815,2815,0
20230615,175600,213841730,2815,2815,2815,2815,0
20230615,175500,213841730,2815,2815,2815,2815,0
20230615,175400,213841730,2815,2815,2815,2815,0
20230615,175300,213841730,2815,2815,2815,2815,0
20230615,175200,213841730,2815,2815,2815,2815,0
20230615,175100,213841730,2815,2815,2815,2815,0
20230615,175000,213841730,2815,2815,2815,2815,0
20230615,174900,213841730,2815,2815,2815,2815,0
20230615,174800,213841730,2815,2815,2815,2815,0
20230615,174700,213841730,2815,2815,2815,2815,0
20230615,174600,213841730,2815,2815,2815,2815,0
20230615,174500,213841730,2815,2815,2815,2815,584
20230615,174400,213841730,2815,2815,2815,2815,0
20230615,174300,213841730,2815,2815,2815,2815,0
20230615,174200,213841730,2815,2815,2815,2815,0
20230615,174100,213841730,2815,2815,2815,2815,0
20230615,174000,213841730,2815,2815,2815,2815,0
20230615,173900,213841730,2815,2815,2815,2815,0
20230615,173800,213841730,2815,2815,2815,2815,0
20230615,173700,213841730,2815,2815,2815,2815,0
20230615,173600,213841730,2815,2815,2815,2815,0
20230615,173500,213841730,2815,2815,2815,2815,0
20230615,173400,213841730,2815,2815,2815,2815,0
20230615,173300,213841730,2815,2815,2815,2815,0
20230615,173200,213841730,2815,2815,2815,2815,0
20230615,173100,213841730,2815,2815,2815,2815,0
20230615,173000,213841730,2815,2815,2815,2815,0
20230615,172900,213841730,2815,2815,2815,2815,0
20230615,172800,213841730,2815,2815,2815,2815,0
20230615,172700,213841730,2815,2815,2815,2815,0
20230615,172600,213841730,2815,2815,2815,2815,0
20230615,172500,213841730,2815,2815,2815,2815,0
20230615,172400,213841730,2815,2815,2815,2815,0
20230615,172300,213841730,2815,2815,2815,2815,0
20230615,172200,213841730,2815,2815,2815,2815,0
20230615,172100,213841730,2815,2815,2815,2815,0
20230615,172000,213841730,2815,2815,2815,2815,0
20230615,171900,213841730,2815,2815,2815,2815,0
20230615,171800,213841730,2815,2815,2815,2815,0
20230615,171700,213841730,2815,2815,2815,2815,0
20230615,171600,213841730,2815,2815,2815,2815,0
20230615,171500,213841730,2815,2815,2815,2815,584
20230615,171400,213841730,2815,2815,2815,2815,0
20230615,171300,213841730,2815,2815,2815,2815,0
20230615,171200,213841730,2815,2815,2815,2815,0
20230615,171100,213841730,2815,2815,2815,2815,0
20230615,171000,213841730,2815,2815,2815,2815,0
20230615,170900,213841730,2815,2815,2815,2815,0
20230615,170800,213841730,2815,2815,2815,2815,0
20230615,170700,213841730,2815,2815,2815,2815,0
20230615,170600,213841730,2815,2815,2815,2815,0
20230615,170500,213841730,2815,2815,2815,2815,0
20230615,170400,213841730,2815,2815,2815,2815,0
20230615,170300,213841730,2815,2815,2815,2815,0
20230615,170200,213841730,2815,2815,2815,2815,0
20230615,170100,213841730,2815,2815,2815,2815,0
20230615,170000,213841730,2815,2815,2815,2815,0
20230615,165900,213841730,2815,2815,2815,2815,0
20230615,165800,213841730,2815,2815,2815,2815,0
20230615,165700,213841730,2815,2815,2815,2815,0
20230615,165600,213841730,2815,2815,2815,2815,0
20230615,165500,213841730,2815,2815,2815,2815,0
20230615,165400,213841730,2815,2815,2815,2815,0
20230615,165300,213841730,2815,2815,2815,2815,0
20230615,165200,213841730,2815,2815,2815,2815,0
20230615,165100,213841730,2815,2815,2815,2815,0
20230615,165000,213841730,2815,2815,2815,2815,0
20230615,164900,213841730,2815,2815,2815,2815,0
20230615,164800,213841730,2815,2815,2815,2815,0
20230615,164700,213841730,2815,2815,2815,2815,0
20230615,164600,213841730,2815,2815,2815,2815,0
20230615,164500,213841730,2815,2815,2815,2815,584
20230615,164400,213841730,2815,2815,2815,2815,0
20230615,164300,213841730,2815,2815,2815,2815,0
20230615,164200,213841730,2815,2815,2815,2815,0
20230615,164100,213841730,2815,2815,2815,2815,0
20230615,164000,213841730,2815,2815,2815,2815,0
20230615,163900,213841730,2815,2815,2815,2815,0
20230615,163800,213841730,2815,2815,2815,2815,0
20230615,163700,213841730,2815,2815,2815,2815,0
20230615,163600,213841730,2815,2815,2815,2815,0
20230615,163500,213841730,2815,2815,2815,2815,0
20230615,163400,213841730,2815,2815,2815,2815,0
20230615,163300,213841730,2815,2815,2815,2815,0
20230615,163200,213841730,2815,2815,2815,2815,0
20230615,163100,213841730,2815,2815,2815,2815,0
20230615,163000,213841730,2815,2815,2815,2815,0
20230615,162900,213841730,2815,2815,2815,2815,0
20230615,162800,213841730,2815,2815,2815,2815,0
20230615,162700,213841730,2815,2815,2815,2815,0
20230615,162600,213841730,2815,2815,2815,2815,0
20230615,162500,213841730,2815,2815,2815,2815,0
20230615,162400,213841730,2815,2815,2815,2815,0
20230615,162300,213841730,2815,2815,2815,2815,0
20230615,162200,213841730,2815,2815,2815,2815,0
20230615,162100,213841730,2815,2815,2815,2815,0
20230615,162000,213841730,2815,2815,2815,2815,0
20230615,161900,213841730,2815,2815,2815,2815,0
20230615,161800,213841730,2815,2815,2815,2815,0
20230615,161700,213841730,2815,2815,2815,2815,0
20230615,161600,213841730,2815,2815,2815,2815,0
20230615,161500,213841730,2815,2815,2815,2815,584
20230615,161400,213841730,2815,2815,2815,2815,0
20230615,161300,213841730,2815,2815,2815,2815,0
20230615,161200,213841730,2815,2815,2815,2815,0
20230615,161100,213841730,2815,2815,2815,2815,0
20230615,161000,213841730,2815,2815,2815,2815,0
20230615,160900,213841730,2815,2815,2815,2815,0
20230615,160800,213841730,2815,2815,2815,2815,0
20230615,160700,213841730,2815,2815,2815,2815,0
20230615,160600,213841730,2815,2815,2815,2815,0
20230615,160500,213841730,2815,2815,2815,2815,0
20230615,160400,213841730,2815,2815,2815,2815,0
20230615,160300,213841730,2815,2815,2815,2815,0
20230615,160200,213841730,2815,2815,2815,2815,0
20230615,160100,213841730,2815,2815,2815,2815,0
20230615,160000,213841730,2815,2815,2815,2815,0
20230615,155900,213841730,2815,2815,2815,2815,0
20230615,155800,213841730,2815,2815,2815,2815,0
20230615,155700,213841730,2815,2815,2815,2815,0
20230615,155600,213841730,2815,2815,2815,2815,0
20230615,155500,213841730,2815,2815,2815,2815,0
20230615,155400,213841730,2815,2815,2815,2815,0
20230615,155300,213841730,2815,2815,2815,2815,0
20230615,155200,213841730,2815,2815,2815,2815,0
20230615,155100,213841730,2815,2815,2815,2815,0
20230615,155000,213841730,2815,2815,2815,2815,0
20230615,154900,213841730,2815,2815,2815,2815,0
20230615,154800,213841730,2815,2815,2815,2815,0
20230615,154700,213841730,2815,2815,2815,2815,0
20230615,154600,213841730,2815,2815,2815,2815,0
20230615,154500,213841730,2815,2815,2815,2815,584
20230615,154400,213841730,2815,2815,2815,2815,0
20230615,154300,213841730,2815,2815,2815,2815,0
20230615,154200,213841730,2815,2815,2815,2815,0
20230615,154100,213841730,2815,2815,2815,2815,0
20230615,154000,213841730,2815,2815,2815,2815,0
20230615,153900,213841730,2815,2815,2815,2815,0
20230615,153800,213841730,2815,2815,2815,2815,0
20230615,153700,213841730,2815,2815,2815,2815,0
20230615,153600,213841730,2815,2815,2815,2815,0
20230615,153500,213841730,2815,2815,2815,2815,0
20230615,153400,213841730,2815,2815,2815,2815,0
20230615,153300,213841730,2815,2815,2815,2815,0
20230615,153200,213841730,2815,2815,2815,2815,0
20230615,153100,213841730,2815,2815,2815,2815,0
20230615,153000,213841730,2815,2815,2815,2815,584
20230615,152900,212197770,2815,2815,2815,2815,0
20230615,152800,212197770,2815,2815,2815,2815,0
20230615,152700,212197770,2815,2815,2815,2815,0
20230615,152600,212197770,2815,2815,2815,2815,0
20230615,152500,212197770,2815,2815,2815,2815,0
20230615,152400,212197770,2815,2815,2815,2815,0
20230615,152300,212197770,2815,2815,2815,2815,0
20230615,152200,212197770,2815,2815,2815,2815,0
20230615,152100,212197770,2815,2815,2815,2815,0
20230615,152000,212197770,2815,2815,2815,2815,0
20230615,151900,212197770,2815,2815,2815,2815,0
20230615,151800,212197770,2815,2810,2815,2810,503
20230615,151700,210783900,2810,2810,2810,2805,251
20230615,151600,210078595,2810,2810,2810,2810,344
20230615,151500,209111955,2815,2815,2815,2810,441
20230615,151400,207870545,2815,2820,2820,2815,371
20230615,151300,206826120,2820,2820,2820,2820,356
20230615,151200,205822200,2820,2820,2820,2820,0
20230615,151100,205822200,2820,2820,2820,2820,13
20230615,151000,205785540,2820,2815,2820,2815,103
20230615,150900,205495085,2820,2820,2820,2820,0
20230615,150800,205495085,2820,2820,2820,2820,1
20230615,150700,205492265,2820,2820,2820,2820,0
20230615,150600,205492265,2820,2820,2820,2820,1
20230615,150500,205489445,2815,2815,2815,2815,3
20230615,150400,205481000,2820,2820,2820,2820,10
20230615,150300,205452800,2815,2815,2815,2815,14
20230615,150200,205413390,2810,2810,2810,2810,0
20230615,150100,205413390,2810,2810,2810,2810,0
20230615,150000,205413390,2810,2810,2810,2810,0
20230615,145900,205413390,2810,2810,2810,2810,0
20230615,145800,205413390,2810,2810,2810,2810,0
20230615,145700,205413390,2810,2810,2810,2810,2
20230615,145600,205407770,2810,2810,2810,2810,4
20230615,145500,205396530,2810,2810,2810,2810,9
20230615,145400,205371240,2810,2810,2810,2810,1
20230615,145300,205368430,2820,2820,2820,2820,0
20230615,145200,205368430,2820,2820,2820,2820,0
20230615,145100,205368430,2820,2820,2820,2820,0
20230615,145000,205368430,2820,2820,2820,2820,105
20230615,144900,205072330,2820,2820,2820,2820,20
20230615,144800,205015930,2820,2820,2820,2820,0
20230615,144700,205015930,2820,2820,2820,2820,0
20230615,144600,205015930,2820,2820,2820,2820,0
20230615,144500,205015930,2820,2820,2820,2820,9
20230615,144400,204990550,2820,2820,2820,2820,0
20230615,144300,204990550,2820,2820,2820,2820,0
20230615,144200,204990550,2820,2820,2820,2820,0
20230615,144100,204990550,2820,2820,2820,2820,35
20230615,144000,204891850,2820,2820,2820,2820,0
20230615,143900,204891850,2820,2820,2820,2820,0
20230615,143800,204891850,2820,2820,2820,2820,0
20230615,143700,204891850,2820,2820,2820,2820,20
20230615,143600,204835450,2820,2810,2820,2805,2305
20230615,143500,198369875,2805,2805,2805,2805,0
20230615,143400,198369875,2805,2805,2805,2805,0
20230615,143300,198369875,2805,2805,2805,2805,0
20230615,143200,198369875,2805,2805,2805,2805,10
20230615,143100,198341825,2815,2815,2815,2815,0
20230615,143000,198341825,2815,2815,2815,2815,0
20230615,142900,198341825,2815,2815,2815,2815,0
20230615,142800,198341825,2815,2810,2815,2810,2017
20230615,142700,192673910,2805,2805,2805,2805,0
20230615,142600,192673910,2805,2805,2805,2805,46
20230615,142500,192544880,2810,2810,2810,2810,524
20230615,142400,191072440,2810,2815,2815,2810,173
20230615,142300,190585475,2815,2815,2815,2815,0
20230615,142200,190585475,2815,2815,2815,2815,0
20230615,142100,190585475,2815,2815,2815,2815,0
20230615,142000,190585475,2815,2815,2815,2815,0
20230615,141900,190585475,2815,2815,2815,2815,0
20230615,141800,190585475,2815,2815,2815,2815,0
20230615,141700,190585475,2815,2815,2815,2815,0
20230615,141600,190585475,2815,2815,2815,2815,10
20230615,141500,190557325,2815,2815,2815,2815,90
20230615,141400,190303975,2820,2825,2825,2820,2408
20230615,141300,183512015,2825,2825,2825,2825,0
20230615,141200,183512015,2825,2825,2825,2825,10
20230615,141100,183483765,2815,2815,2815,2815,0
20230615,141000,183483765,2815,2815,2815,2815,0
20230615,140900,183483765,2815,2815,2815,2815,0
20230615,140800,183483765,2815,2815,2815,2815,0
20230615,140700,183483765,2815,2815,2815,2815,0
20230615,140600,183483765,2815,2815,2815,2815,0
20230615,140500,183483765,2815,2815,2815,2815,20
20230615,140400,183427465,2820,2820,2820,2820,0
20230615,140300,183427465,2820,2820,2820,2820,0
20230615,140200,183427465,2820,2820,2820,2820,205
20230615,140100,182849365,2820,2820,2820,2820,0
20230615,140000,182849365,2820,2820,2820,2820,14
20230615,135900,182809885,2820,2820,2820,2820,500
20230615,135800,181399885,2820,2820,2820,2820,29
20230615,135700,181318105,2810,2810,2810,2810,0
20230615,135600,181318105,2810,2810,2810,2810,40
20230615,135500,181205705,2815,2815,2815,2815,0
20230615,135400,181205705,2815,2815,2815,2815,0
20230615,135300,181205705,2815,2815,2815,2815,0
20230615,135200,181205705,2815,2815,2815,2815,0
20230615,135100,181205705,2815,2815,2815,2815,347
20230615,135000,180228900,2815,2815,2815,2815,0
20230615,134900,180228900,2815,2815,2815,2815,0
20230615,134800,180228900,2815,2815,2815,2815,0
20230615,134700,180228900,2815,2815,2815,2815,0
20230615,134600,180228900,2815,2815,2815,2815,0
20230615,134500,180228900,2815,2815,2815,2815,0
20230615,134400,180228900,2815,2815,2815,2815,2
20230615,134300,180223270,2815,2815,2815,2815,11
20230615,134200,180192305,2815,2815,2815,2815,0
20230615,134100,180192305,2815,2815,2815,2815,0
20230615,134000,180192305,2815,2815,2815,2815,0
20230615,133900,180192305,2815,2815,2815,2815,0
20230615,133800,180192305,2815,2815,2815,2815,5
20230615,133700,180178230,2805,2805,2805,2805,0
20230615,133600,180178230,2805,2805,2805,2805,0
20230615,133500,180178230,2805,2810,2810,2805,2272
20230615,133400,173794010,2815,2815,2815,2815,0
20230615,133300,173794010,2815,2815,2815,2815,103
20230615,133200,173504065,2815,2815,2815,2815,0
20230615,133100,173504065,2815,2815,2815,2815,1
20230615,133000,173501250,2815,2815,2815,2815,1
20230615,132900,173498435,2825,2825,2825,2825,29
20230615,132800,173416510,2820,2820,2820,2820,0
20230615,132700,173416510,2820,2820,2820,2820,0
20230615,132600,173416510,2820,2820,2820,2820,0
20230615,132500,173416510,2820,2820,2820,2820,1
20230615,132400,173413690,2825,2825,2825,2825,169
20230615,132300,172936265,2825,2825,2825,2825,0
20230615,132200,172936265,2825,2825,2825,2825,0
20230615,132100,172936265,2825,2825,2825,2825,349
20230615,132000,171950340,2820,2820,2820,2820,0
20230615,131900,171950340,2820,2820,2820,2820,167
20230615,131800,171479400,2815,2815,2815,2815,0
20230615,131700,171479400,2815,2815,2815,2815,88
20230615,131600,171231680,2815,2820,2820,2815,278
20230615,131500,170449055,2830,2830,2830,2830,0
20230615,131400,170449055,2830,2830,2830,2830,0
20230615,131300,170449055,2830,2830,2830,2830,0
20230615,131200,170449055,2830,2830,2830,2830,0
20230615,131100,170449055,2830,2830,2830,2830,0
20230615,131000,170449055,2830,2830,2830,2830,1
20230615,130900,170446225,2825,2825,2825,2825,0
20230615,130800,170446225,2825,2825,2825,2825,0
20230615,130700,170446225,2825,2825,2825,2825,0
20230615,130600,170446225,2825,2825,2825,2825,0
20230615,130500,170446225,2825,2825,2825,2825,1
20230615,130400,170443400,2805,2805,2805,2805,0
20230615,130300,170443400,2805,2805,2805,2805,0
20230615,130200,170443400,2805,2815,2815,2805,2776
20230615,130100,162651480,2830,2830,2830,2830,0
20230615,130000,162651480,2830,2830,2830,2830,0
20230615,125900,162651480,2830,2830,2830,2830,0
20230615,125800,162651480,2830,2830,2830,2830,0
20230615,125700,162651480,2830,2830,2830,2830,0
20230615,125600,162651480,2830,2830,2830,2830,0
20230615,125500,162651480,2830,2830,2830,2830,0
20230615,125400,162651480,2830,2830,2830,2830,0
20230615,125300,162651480,2830,2830,2830,2830,0
20230615,125200,162651480,2830,2830,2830,2830,0
20230615,125100,162651480,2830,2830,2830,2830,0
20230615,125000,162651480,2830,2835,2835,2830,210
20230615,124900,162057130,2835,2835,2835,2835,0
20230615,124800,162057130,2835,2835,2835,2835,19
20230615,124700,162003265,2830,2830,2830,2830,11
20230615,124600,161972135,2825,2825,2825,2825,0
20230615,124500,161972135,2825,2825,2825,2825,11
20230615,124400,161941060,2815,2815,2815,2815,0
20230615,124300,161941060,2815,2815,2815,2815,0
20230615,124200,161941060,2815,2815,2815,2815,0
20230615,124100,161941060,2815,2815,2815,2815,0
20230615,124000,161941060,2815,2815,2815,2815,0
20230615,123900,161941060,2815,2815,2815,2815,1
20230615,123800,161938245,2820,2820,2820,2820,209
20230615,123700,161348865,2820,2820,2820,2820,0
20230615,123600,161348865,2820,2820,2820,2820,50
20230615,123500,161207865,2810,2810,2810,2810,0
20230615,123400,161207865,2810,2810,2810,2810,0
20230615,123300,161207865,2810,2810,2810,2810,0
20230615,123200,161207865,2810,2810,2810,2810,0
20230615,123100,161207865,2810,2810,2810,2810,0
20230615,123000,161207865,2810,2810,2810,2810,0
20230615,122900,161207865,2810,2810,2810,2810,0
20230615,122800,161207865,2810,2810,2810,2810,24
20230615,122700,161140425,2810,2810,2810,2810,0
20230615,122600,161140425,2810,2810,2810,2810,0
20230615,122500,161140425,2810,2810,2810,2810,0
20230615,122400,161140425,2810,2810,2810,2810,0
20230615,122300,161140425,2810,2810,2810,2810,0
20230615,122200,161140425,2810,2810,2810,2810,0
20230615,122100,161140425,2810,2810,2810,2810,184
20230615,122000,160623385,2815,2815,2815,2815,0
20230615,121900,160623385,2815,2815,2815,2815,0
20230615,121800,160623385,2815,2815,2815,2815,0
20230615,121700,160623385,2815,2815,2815,2815,0
20230615,121600,160623385,2815,2815,2815,2815,160
20230615,121500,160172985,2810,2815,2815,2810,6
20230615,121400,160156120,2815,2815,2815,2815,0
20230615,121300,160156120,2815,2815,2815,2815,0
20230615,121200,160156120,2815,2815,2815,2815,0
20230615,121100,160156120,2815,2815,2815,2815,155
20230615,121000,159719795,2820,2820,2820,2820,195
20230615,120900,159169895,2820,2820,2820,2820,320
20230615,120800,158267495,2820,2820,2820,2820,257
20230615,120700,157542755,2815,2815,2815,2815,2306
20230615,120600,151051365,2815,2815,2815,2815,0
20230615,120500,151051365,2815,2815,2815,2815,1
20230615,120400,151048550,2810,2810,2810,2810,1403
20230615,120300,147106120,2800,2800,2800,2800,182
20230615,120200,146596520,2800,2800,2800,2800,318
20230615,120100,145706120,2800,2795,2800,2795,2339
20230615,120000,139165010,2790,2790,2790,2790,0
20230615,115900,139165010,2790,2790,2790,2790,41
20230615,115800,139050620,2795,2795,2795,2795,30
20230615,115700,138966770,2795,2795,2795,2795,0
20230615,115600,138966770,2795,2795,2795,2785,543
20230615,115500,137454085,2795,2795,2795,2795,0
20230615,115400,137454085,2795,2795,2795,2795,0
20230615,115300,137454085,2795,2795,2795,2795,0
20230615,115200,137454085,2795,2795,2795,2795,0
20230615,115100,137454085,2795,2795,2795,2795,2
20230615,115000,137448495,2795,2795,2795,2795,0
20230615,114900,137448495,2795,2795,2795,2795,0
20230615,114800,137448495,2795,2795,2795,2795,169
20230615,114700,136976140,2780,2780,2780,2780,100
20230615,114600,136698140,2790,2790,2790,2790,3
20230615,114500,136689770,2790,2790,2790,2790,0
20230615,114400,136689770,2790,2790,2790,2790,0
20230615,114300,136689770,2790,2790,2790,2790,10
20230615,114200,136661870,2790,2790,2790,2790,0
20230615,114100,136661870,2790,2790,2790,2790,0
20230615,114000,136661870,2790,2770,2790,2770,45
20230615,113900,136537000,2790,2790,2790,2790,0
20230615,113800,136537000,2790,2790,2790,2790,0
20230615,113700,136537000,2790,2790,2790,2790,0
20230615,113600,136537000,2790,2800,2805,2770,3628
20230615,113500,126473355,2780,2780,2780,2780,0
20230615,113400,126473355,2780,2785,2790,2780,1290
20230615,113300,122884850,2785,2785,2785,2785,180
20230615,113200,122383550,2775,2795,2795,2775,2200
20230615,113100,116258355,2795,2795,2795,2795,0
20230615,113000,116258355,2795,2795,2795,2795,0
20230615,112900,116258355,2795,2795,2795,2795,0
20230615,112800,116258355,2795,2795,2795,2795,0
20230615,112700,116258355,2795,2795,2795,2795,0
20230615,112600,116258355,2795,2800,2800,2795,200
20230615,112500,115699160,2790,2800,2800,2780,836
20230615,112400,113364290,2800,2800,2805,2800,234
20230615,112300,112708980,2800,2805,2805,2800,19
20230615,112200,112655695,2805,2805,2805,2805,35
20230615,112100,112557520,2800,2790,2800,2780,927
20230615,112000,109977050,2790,2800,2800,2780,5786
20230615,111900,93858070,2800,2810,2810,2790,2273
20230615,111800,87493445,2810,2810,2810,2810,23
20230615,111700,87428815,2810,2810,2810,2810,14
20230615,111600,87389475,2810,2810,2810,2810,0
20230615,111500,87389475,2810,2810,2810,2810,0
20230615,111400,87389475,2810,2810,2810,2810,100
20230615,111300,87108475,2810,2810,2810,2810,381
20230615,111200,86037865,2815,2815,2815,2815,55
20230615,111100,85883040,2815,2815,2815,2815,509
20230615,111000,84450205,2815,2820,2820,2815,482
20230615,110900,83091395,2820,2820,2820,2820,43
20230615,110800,82970135,2820,2820,2820,2820,0
20230615,110700,82970135,2820,2820,2820,2820,0
20230615,110600,82970135,2820,2820,2820,2820,1
20230615,110500,82967315,2830,2830,2830,2830,1
20230615,110400,82964485,2815,2820,2820,2815,12
20230615,110300,82930650,2820,2820,2820,2820,0
20230615,110200,82930650,2820,2820,2820,2820,102
20230615,110100,82643010,2820,2820,2820,2820,500
20230615,110000,81233010,2820,2820,2820,2820,0
20230615,105900,81233010,2820,2820,2825,2820,601
20230615,105800,79536890,2820,2820,2820,2820,0
20230615,105700,79536890,2820,2820,2820,2820,421
20230615,105600,78349670,2820,2835,2835,2820,2578
20230615,105500,71064325,2835,2835,2835,2835,70
20230615,105400,70865875,2835,2835,2835,2835,30
20230615,105300,70780825,2840,2845,2845,2840,338
20230615,105200,69820655,2850,2850,2850,2850,0
20230615,105100,69820655,2850,2850,2850,2850,300
20230615,105000,68965655,2850,2845,2850,2845,1229
20230615,104900,65469145,2855,2855,2855,2855,0
20230615,104800,65469145,2855,2855,2855,2855,0
20230615,104700,65469145,2855,2855,2855,2855,0
20230615,104600,65469145,2855,2845,2855,2845,176
20230615,104500,64968405,2855,2850,2855,2850,304
20230615,104400,64102000,2850,2850,2850,2850,500
20230615,104300,62677000,2855,2855,2855,2855,0
20230615,104200,62677000,2855,2845,2855,2845,19
20230615,104100,62622925,2855,2850,2855,2850,2520
20230615,104000,55440915,2855,2855,2855,2855,0
20230615,103900,55440915,2855,2855,2855,2855,0
20230615,103800,55440915,2855,2855,2855,2855,1
20230615,103700,55438060,2855,2855,2855,2855,0
20230615,103600,55438060,2855,2855,2855,2855,0
20230615,103500,55438060,2855,2855,2855,2855,0
20230615,103400,55438060,2855,2855,2855,2855,8
20230615,103300,55415220,2855,2855,2855,2855,13
20230615,103200,55378105,2855,2855,2855,2855,3
20230615,103100,55369540,2855,2855,2855,2855,263
20230615,103000,54618675,2855,2855,2855,2855,48
20230615,102900,54481635,2855,2855,2855,2855,4
20230615,102800,54470215,2855,2855,2855,2855,1
20230615,102700,54467360,2860,2850,2860,2850,718
20230615,102600,52421045,2855,2860,2860,2855,162
20230615,102500,51958530,2855,2855,2855,2855,767
20230615,102400,49768745,2860,2860,2860,2860,0
20230615,102300,49768745,2860,2860,2860,2860,0
20230615,102200,49768745,2860,2860,2860,2860,307
20230615,102100,48890725,2860,2860,2860,2860,871
20230615,102000,46399665,2865,2865,2865,2865,0
20230615,101900,46399665,2865,2865,2865,2865,0
20230615,101800,46399665,2865,2865,2865,2865,0
20230615,101700,46399665,2865,2865,2865,2865,102
20230615,101600,46107435,2865,2865,2865,2865,493
20230615,101500,44694990,2870,2870,2870,2870,0
20230615,101400,44694990,2870,2870,2870,2870,0
20230615,101300,44694990,2870,2870,2870,2870,0
20230615,101200,44694990,2870,2870,2870,2870,0
20230615,101100,44694990,2870,2870,2870,2870,0
20230615,101000,44694990,2870,2870,2870,2870,1
20230615,100900,44692120,2875,2875,2875,2875,0
20230615,100800,44692120,2875,2875,2875,2875,0
20230615,100700,44692120,2875,2875,2875,2875,161
20230615,100600,44229245,2875,2875,2875,2875,12
20230615,100500,44194745,2875,2875,2875,2875,0
20230615,100400,44194745,2875,2870,2875,2870,20
20230615,100300,44137250,2875,2875,2875,2875,0
20230615,100200,44137250,2875,2875,2875,2875,505
20230615,100100,42685375,2875,2875,2875,2875,743
20230615,100000,40549250,2875,2875,2875,2875,0
20230615,095900,40549250,2875,2875,2875,2875,0
20230615,095800,40549250,2875,2870,2875,2870,87
20230615,095700,40299230,2865,2865,2865,2865,0
20230615,095600,40299230,2865,2865,2865,2865,0
20230615,095500,40299230,2865,2865,2865,2865,400
20230615,095400,39153230,2865,2865,2865,2865,700
20230615,095300,37147730,2865,2865,2865,2865,0
20230615,095200,37147730,2865,2865,2865,2865,0
20230615,095100,37147730,2865,2865,2865,2865,0
20230615,095000,37147730,2865,2865,2865,2865,0
20230615,094900,37147730,2865,2865,2865,2865,0
20230615,094800,37147730,2865,2870,2870,2865,469
20230615,094700,35804040,2870,2870,2870,2870,1
20230615,094600,35801170,2875,2875,2875,2875,46
20230615,094500,35668920,2875,2875,2875,2875,0
20230615,094400,35668920,2875,2875,2875,2875,0
20230615,094300,35668920,2875,2870,2875,2860,1202
20230615,094200,32228420,2870,2870,2870,2870,0
20230615,094100,32228420,2870,2870,2870,2870,0
20230615,094000,32228420,2870,2870,2870,2870,1400
20230615,093900,28210420,2875,2875,2875,2875,15
20230615,093800,28167295,2875,2875,2875,2875,200
20230615,093700,27592295,2875,2875,2875,2875,30
20230615,093600,27506045,2875,2880,2880,2875,400
20230615,093500,26355045,2880,2880,2880,2880,1
20230615,093400,26352165,2880,2880,2880,2880,3
20230615,093300,26343525,2880,2880,2880,2880,0
20230615,093200,26343525,2880,2880,2880,2880,11
20230615,093100,26311845,2880,2870,2880,2870,256
20230615,093000,25577115,2870,2870,2870,2870,0
20230615,092900,25577115,2870,2870,2870,2870,0
20230615,092800,25577115,2870,2875,2875,2870,333
20230615,092700,24620895,2880,2880,2880,2880,15
20230615,092600,24577695,2885,2885,2885,2885,4
20230615,092500,24566155,2885,2885,2890,2885,1562
20230615,092400,20052625,2885,2885,2890,2885,624
20230615,092300,18250645,2885,2880,2885,2880,3979
20230615,092200,6789095,2880,2880,2880,2880,204
20230615,092100,6201575,2875,2875,2875,2875,108
20230615,092000,5891075,2875,2875,2875,2875,5
20230615,091900,5876700,2880,2880,2880,2880,2
20230615,091800,5870940,2880,2880,2880,2880,4
20230615,091700,5859420,2880,2880,2880,2880,2
20230615,091600,5853660,2870,2870,2870,2870,225
20230615,091500,5207910,2870,2875,2880,2870,240
20230615,091400,4517585,2880,2880,2880,2880,45
20230615,091300,4387985,2880,2870,2880,2870,341
20230615,091200,3406315,2870,2870,2870,2870,0
20230615,091100,3406315,2870,2870,2870,2870,1
20230615,091000,3403445,2870,2870,2870,2870,6
20230615,090900,3386225,2870,2870,2870,2870,0
20230615,090800,3386225,2870,2870,2870,2870,2
20230615,090700,3380485,2860,2860,2860,2860,33
20230615,090600,3286105,2855,2855,2855,2855,0
20230615,090500,3286105,2855,2855,2855,2855,0
20230615,090400,3286105,2855,2855,2855,2855,0
20230615,090300,3286105,2855,2855,2855,2855,15
20230615,090200,3243280,2855,2855,2855,2855,22
20230615,090100,3180470,2855,2870,2870,2850,18
20230615,090000,3129080,2855,2855,2855,2855,1096