KissMeData/100700/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200400,74341295,2835,2835,2835,2835,68
20230615,200300,74341295,2835,2835,2835,2835,0
20230615,200200,74341295,2835,2835,2835,2835,0
20230615,200100,74341295,2835,2835,2835,2835,0
20230615,200000,74341295,2835,2835,2835,2835,0
20230615,195900,74341295,2835,2835,2835,2835,0
20230615,195800,74341295,2835,2835,2835,2835,0
20230615,195700,74341295,2835,2835,2835,2835,0
20230615,195600,74341295,2835,2835,2835,2835,0
20230615,195500,74341295,2835,2835,2835,2835,0
20230615,195400,74341295,2835,2835,2835,2835,0
20230615,195300,74341295,2835,2835,2835,2835,0
20230615,195200,74341295,2835,2835,2835,2835,0
20230615,195100,74341295,2835,2835,2835,2835,0
20230615,195000,74341295,2835,2835,2835,2835,0
20230615,194900,74341295,2835,2835,2835,2835,0
20230615,194800,74341295,2835,2835,2835,2835,0
20230615,194700,74341295,2835,2835,2835,2835,0
20230615,194600,74341295,2835,2835,2835,2835,0
20230615,194500,74341295,2835,2835,2835,2835,0
20230615,194400,74341295,2835,2835,2835,2835,0
20230615,194300,74341295,2835,2835,2835,2835,0
20230615,194200,74341295,2835,2835,2835,2835,0
20230615,194100,74341295,2835,2835,2835,2835,0
20230615,194000,74341295,2835,2835,2835,2835,0
20230615,193900,74341295,2835,2835,2835,2835,0
20230615,193800,74341295,2835,2835,2835,2835,0
20230615,193700,74341295,2835,2835,2835,2835,0
20230615,193600,74341295,2835,2835,2835,2835,0
20230615,193500,74341295,2835,2835,2835,2835,0
20230615,193400,74341295,2835,2835,2835,2835,68
20230615,193300,74341295,2835,2835,2835,2835,0
20230615,193200,74341295,2835,2835,2835,2835,0
20230615,193100,74341295,2835,2835,2835,2835,0
20230615,193000,74341295,2835,2835,2835,2835,0
20230615,192900,74341295,2835,2835,2835,2835,0
20230615,192800,74341295,2835,2835,2835,2835,0
20230615,192700,74341295,2835,2835,2835,2835,0
20230615,192600,74341295,2835,2835,2835,2835,0
20230615,192500,74341295,2835,2835,2835,2835,0
20230615,192400,74341295,2835,2835,2835,2835,0
20230615,192300,74341295,2835,2835,2835,2835,0
20230615,192200,74341295,2835,2835,2835,2835,0
20230615,192100,74341295,2835,2835,2835,2835,0
20230615,192000,74341295,2835,2835,2835,2835,0
20230615,191900,74341295,2835,2835,2835,2835,0
20230615,191800,74341295,2835,2835,2835,2835,0
20230615,191700,74341295,2835,2835,2835,2835,0
20230615,191600,74341295,2835,2835,2835,2835,0
20230615,191500,74341295,2835,2835,2835,2835,0
20230615,191400,74341295,2835,2835,2835,2835,0
20230615,191300,74341295,2835,2835,2835,2835,0
20230615,191200,74341295,2835,2835,2835,2835,0
20230615,191100,74341295,2835,2835,2835,2835,0
20230615,191000,74341295,2835,2835,2835,2835,0
20230615,190900,74341295,2835,2835,2835,2835,0
20230615,190800,74341295,2835,2835,2835,2835,0
20230615,190700,74341295,2835,2835,2835,2835,0
20230615,190600,74341295,2835,2835,2835,2835,0
20230615,190500,74341295,2835,2835,2835,2835,0
20230615,190400,74341295,2835,2835,2835,2835,68
20230615,190300,74341295,2835,2835,2835,2835,0
20230615,190200,74341295,2835,2835,2835,2835,0
20230615,190100,74341295,2835,2835,2835,2835,0
20230615,190000,74341295,2835,2835,2835,2835,0
20230615,185900,74341295,2835,2835,2835,2835,0
20230615,185800,74341295,2835,2835,2835,2835,0
20230615,185700,74341295,2835,2835,2835,2835,0
20230615,185600,74341295,2835,2835,2835,2835,0
20230615,185500,74341295,2835,2835,2835,2835,0
20230615,185400,74341295,2835,2835,2835,2835,0
20230615,185300,74341295,2835,2835,2835,2835,0
20230615,185200,74341295,2835,2835,2835,2835,0
20230615,185100,74341295,2835,2835,2835,2835,0
20230615,185000,74341295,2835,2835,2835,2835,0
20230615,184900,74341295,2835,2835,2835,2835,0
20230615,184800,74341295,2835,2835,2835,2835,0
20230615,184700,74341295,2835,2835,2835,2835,0
20230615,184600,74341295,2835,2835,2835,2835,0
20230615,184500,74341295,2835,2835,2835,2835,0
20230615,184400,74341295,2835,2835,2835,2835,0
20230615,184300,74341295,2835,2835,2835,2835,0
20230615,184200,74341295,2835,2835,2835,2835,0
20230615,184100,74341295,2835,2835,2835,2835,0
20230615,184000,74341295,2835,2835,2835,2835,0
20230615,183900,74341295,2835,2835,2835,2835,0
20230615,183800,74341295,2835,2835,2835,2835,0
20230615,183700,74341295,2835,2835,2835,2835,0
20230615,183600,74341295,2835,2835,2835,2835,0
20230615,183500,74341295,2835,2835,2835,2835,0
20230615,183400,74341295,2835,2835,2835,2835,68
20230615,183300,74341295,2835,2835,2835,2835,0
20230615,183200,74341295,2835,2835,2835,2835,0
20230615,183100,74341295,2835,2835,2835,2835,0
20230615,183000,74341295,2835,2835,2835,2835,0
20230615,182900,74341295,2835,2835,2835,2835,0
20230615,182800,74341295,2835,2835,2835,2835,0
20230615,182700,74341295,2835,2835,2835,2835,0
20230615,182600,74341295,2835,2835,2835,2835,0
20230615,182500,74341295,2835,2835,2835,2835,0
20230615,182400,74341295,2835,2835,2835,2835,0
20230615,182300,74341295,2835,2835,2835,2835,0
20230615,182200,74341295,2835,2835,2835,2835,0
20230615,182100,74341295,2835,2835,2835,2835,0
20230615,182000,74341295,2835,2835,2835,2835,0
20230615,181900,74341295,2835,2835,2835,2835,0
20230615,181800,74341295,2835,2835,2835,2835,0
20230615,181700,74341295,2835,2835,2835,2835,0
20230615,181600,74341295,2835,2835,2835,2835,0
20230615,181500,74341295,2835,2835,2835,2835,0
20230615,181400,74341295,2835,2835,2835,2835,0
20230615,181300,74341295,2835,2835,2835,2835,0
20230615,181200,74341295,2835,2835,2835,2835,0
20230615,181100,74341295,2835,2835,2835,2835,0
20230615,181000,74341295,2835,2835,2835,2835,0
20230615,180900,74341295,2835,2835,2835,2835,0
20230615,180800,74341295,2835,2835,2835,2835,0
20230615,180700,74341295,2835,2835,2835,2835,0
20230615,180600,74341295,2835,2835,2835,2835,0
20230615,180500,74341295,2835,2835,2835,2835,0
20230615,180400,74341295,2835,2835,2835,2835,68
20230615,180300,74341295,2835,2835,2835,2835,0
20230615,180200,74341295,2835,2835,2835,2835,0
20230615,180100,74341295,2835,2835,2835,2835,0
20230615,180000,74341295,2835,2835,2835,2835,0
20230615,175900,74341295,2835,2835,2835,2835,0
20230615,175800,74341295,2835,2835,2835,2835,0
20230615,175700,74341295,2835,2835,2835,2835,0
20230615,175600,74341295,2835,2835,2835,2835,0
20230615,175500,74341295,2835,2835,2835,2835,0
20230615,175400,74341295,2835,2835,2835,2835,0
20230615,175300,74341295,2835,2835,2835,2835,0
20230615,175200,74341295,2835,2835,2835,2835,0
20230615,175100,74341295,2835,2835,2835,2835,0
20230615,175000,74341295,2835,2835,2835,2835,0
20230615,174900,74341295,2835,2835,2835,2835,0
20230615,174800,74341295,2835,2835,2835,2835,0
20230615,174700,74341295,2835,2835,2835,2835,0
20230615,174600,74341295,2835,2835,2835,2835,0
20230615,174500,74341295,2835,2835,2835,2835,0
20230615,174400,74341295,2835,2835,2835,2835,0
20230615,174300,74341295,2835,2835,2835,2835,0
20230615,174200,74341295,2835,2835,2835,2835,0
20230615,174100,74341295,2835,2835,2835,2835,0
20230615,174000,74341295,2835,2835,2835,2835,0
20230615,173900,74341295,2835,2835,2835,2835,0
20230615,173800,74341295,2835,2835,2835,2835,0
20230615,173700,74341295,2835,2835,2835,2835,0
20230615,173600,74341295,2835,2835,2835,2835,0
20230615,173500,74341295,2835,2835,2835,2835,0
20230615,173400,74341295,2835,2835,2835,2835,68
20230615,173300,74341295,2835,2835,2835,2835,0
20230615,173200,74341295,2835,2835,2835,2835,0
20230615,173100,74341295,2835,2835,2835,2835,0
20230615,173000,74341295,2835,2835,2835,2835,0
20230615,172900,74341295,2835,2835,2835,2835,0
20230615,172800,74341295,2835,2835,2835,2835,0
20230615,172700,74341295,2835,2835,2835,2835,0
20230615,172600,74341295,2835,2835,2835,2835,0
20230615,172500,74341295,2835,2835,2835,2835,0
20230615,172400,74341295,2835,2835,2835,2835,0
20230615,172300,74341295,2835,2835,2835,2835,0
20230615,172200,74341295,2835,2835,2835,2835,0
20230615,172100,74341295,2835,2835,2835,2835,0
20230615,172000,74341295,2835,2835,2835,2835,0
20230615,171900,74341295,2835,2835,2835,2835,0
20230615,171800,74341295,2835,2835,2835,2835,0
20230615,171700,74341295,2835,2835,2835,2835,0
20230615,171600,74341295,2835,2835,2835,2835,0
20230615,171500,74341295,2835,2835,2835,2835,0
20230615,171400,74341295,2835,2835,2835,2835,0
20230615,171300,74341295,2835,2835,2835,2835,0
20230615,171200,74341295,2835,2835,2835,2835,0
20230615,171100,74341295,2835,2835,2835,2835,0
20230615,171000,74341295,2835,2835,2835,2835,0
20230615,170900,74341295,2835,2835,2835,2835,0
20230615,170800,74341295,2835,2835,2835,2835,0
20230615,170700,74341295,2835,2835,2835,2835,0
20230615,170600,74341295,2835,2835,2835,2835,0
20230615,170500,74341295,2835,2835,2835,2835,0
20230615,170400,74341295,2835,2835,2835,2835,68
20230615,170300,74341295,2835,2835,2835,2835,0
20230615,170200,74341295,2835,2835,2835,2835,0
20230615,170100,74341295,2835,2835,2835,2835,0
20230615,170000,74341295,2835,2835,2835,2835,0
20230615,165900,74341295,2835,2835,2835,2835,0
20230615,165800,74341295,2835,2835,2835,2835,0
20230615,165700,74341295,2835,2835,2835,2835,0
20230615,165600,74341295,2835,2835,2835,2835,0
20230615,165500,74341295,2835,2835,2835,2835,0
20230615,165400,74341295,2835,2835,2835,2835,0
20230615,165300,74341295,2835,2835,2835,2835,0
20230615,165200,74341295,2835,2835,2835,2835,0
20230615,165100,74341295,2835,2835,2835,2835,0
20230615,165000,74341295,2835,2835,2835,2835,0
20230615,164900,74341295,2835,2835,2835,2835,0
20230615,164800,74341295,2835,2835,2835,2835,0
20230615,164700,74341295,2835,2835,2835,2835,0
20230615,164600,74341295,2835,2835,2835,2835,0
20230615,164500,74341295,2835,2835,2835,2835,0
20230615,164400,74341295,2835,2835,2835,2835,0
20230615,164300,74341295,2835,2835,2835,2835,0
20230615,164200,74341295,2835,2835,2835,2835,0
20230615,164100,74341295,2835,2835,2835,2835,0
20230615,164000,74341295,2835,2835,2835,2835,0
20230615,163900,74341295,2835,2835,2835,2835,0
20230615,163800,74341295,2835,2835,2835,2835,0
20230615,163700,74341295,2835,2835,2835,2835,0
20230615,163600,74341295,2835,2835,2835,2835,0
20230615,163500,74341295,2835,2835,2835,2835,0
20230615,163400,74341295,2835,2835,2835,2835,68
20230615,163300,74341295,2835,2835,2835,2835,0
20230615,163200,74341295,2835,2835,2835,2835,0
20230615,163100,74341295,2835,2835,2835,2835,0
20230615,163000,74341295,2835,2835,2835,2835,0
20230615,162900,74341295,2835,2835,2835,2835,0
20230615,162800,74341295,2835,2835,2835,2835,0
20230615,162700,74341295,2835,2835,2835,2835,0
20230615,162600,74341295,2835,2835,2835,2835,0
20230615,162500,74341295,2835,2835,2835,2835,0
20230615,162400,74341295,2835,2835,2835,2835,0
20230615,162300,74341295,2835,2835,2835,2835,0
20230615,162200,74341295,2835,2835,2835,2835,0
20230615,162100,74341295,2835,2835,2835,2835,0
20230615,162000,74341295,2835,2835,2835,2835,0
20230615,161900,74341295,2835,2835,2835,2835,0
20230615,161800,74341295,2835,2835,2835,2835,0
20230615,161700,74341295,2835,2835,2835,2835,0
20230615,161600,74341295,2835,2835,2835,2835,0
20230615,161500,74341295,2835,2835,2835,2835,0
20230615,161400,74341295,2835,2835,2835,2835,0
20230615,161300,74341295,2835,2835,2835,2835,0
20230615,161200,74341295,2835,2835,2835,2835,0
20230615,161100,74341295,2835,2835,2835,2835,0
20230615,161000,74341295,2835,2835,2835,2835,0
20230615,160900,74341295,2835,2835,2835,2835,0
20230615,160800,74341295,2835,2835,2835,2835,0
20230615,160700,74341295,2835,2835,2835,2835,0
20230615,160600,74341295,2835,2835,2835,2835,0
20230615,160500,74341295,2835,2835,2835,2835,0
20230615,160400,74341295,2835,2835,2835,2835,68
20230615,160300,74341295,2835,2835,2835,2835,0
20230615,160200,74341295,2835,2835,2835,2835,0
20230615,160100,74341295,2835,2835,2835,2835,0
20230615,160000,74341295,2835,2835,2835,2835,0
20230615,155900,74341295,2835,2835,2835,2835,0
20230615,155800,74341295,2835,2835,2835,2835,0
20230615,155700,74341295,2835,2835,2835,2835,0
20230615,155600,74341295,2835,2835,2835,2835,0
20230615,155500,74341295,2835,2835,2835,2835,0
20230615,155400,74341295,2835,2835,2835,2835,0
20230615,155300,74341295,2835,2835,2835,2835,0
20230615,155200,74341295,2835,2835,2835,2835,0
20230615,155100,74341295,2835,2835,2835,2835,0
20230615,155000,74341295,2835,2835,2835,2835,0
20230615,154900,74341295,2835,2835,2835,2835,0
20230615,154800,74341295,2835,2835,2835,2835,0
20230615,154700,74341295,2835,2835,2835,2835,0
20230615,154600,74341295,2835,2835,2835,2835,0
20230615,154500,74341295,2835,2835,2835,2835,0
20230615,154400,74341295,2835,2835,2835,2835,0
20230615,154300,74341295,2835,2835,2835,2835,0
20230615,154200,74341295,2835,2835,2835,2835,0
20230615,154100,74341295,2835,2835,2835,2835,0
20230615,154000,74341295,2835,2835,2835,2835,0
20230615,153900,74341295,2835,2835,2835,2835,0
20230615,153800,74341295,2835,2835,2835,2835,0
20230615,153700,74341295,2835,2835,2835,2835,0
20230615,153600,74341295,2835,2835,2835,2835,0
20230615,153500,74341295,2835,2835,2835,2835,0
20230615,153400,74341295,2835,2835,2835,2835,68
20230615,153300,74341295,2835,2835,2835,2835,0
20230615,153200,74341295,2835,2835,2835,2835,0
20230615,153100,74341295,2835,2835,2835,2835,0
20230615,153000,74341295,2835,2835,2835,2835,68
20230615,152900,74148515,2830,2830,2830,2830,0
20230615,152800,74148515,2830,2830,2830,2830,0
20230615,152700,74148515,2830,2830,2830,2830,0
20230615,152600,74148515,2830,2830,2830,2830,0
20230615,152500,74148515,2830,2830,2830,2830,0
20230615,152400,74148515,2830,2830,2830,2830,0
20230615,152300,74148515,2830,2830,2830,2830,0
20230615,152200,74148515,2830,2830,2830,2830,0
20230615,152100,74148515,2830,2830,2830,2830,0
20230615,152000,74148515,2830,2830,2830,2830,0
20230615,151900,74148515,2830,2830,2830,2830,65
20230615,151800,73964565,2830,2830,2830,2830,0
20230615,151700,73964565,2830,2830,2830,2830,0
20230615,151600,73964565,2830,2830,2830,2830,0
20230615,151500,73964565,2830,2830,2830,2830,0
20230615,151400,73964565,2830,2830,2830,2830,0
20230615,151300,73964565,2830,2830,2830,2830,0
20230615,151200,73964565,2830,2825,2830,2825,7
20230615,151100,73944785,2825,2815,2825,2815,504
20230615,151000,72525015,2820,2820,2820,2820,197
20230615,150900,71969475,2825,2825,2825,2825,71
20230615,150800,71768900,2825,2825,2825,2825,0
20230615,150700,71768900,2825,2825,2825,2825,0
20230615,150600,71768900,2825,2825,2825,2825,0
20230615,150500,71768900,2825,2825,2825,2825,0
20230615,150400,71768900,2825,2825,2825,2825,1
20230615,150300,71766075,2825,2825,2825,2825,93
20230615,150200,71503350,2830,2830,2830,2830,2
20230615,150100,71497690,2825,2825,2825,2825,0
20230615,150000,71497690,2825,2825,2825,2825,0
20230615,145900,71497690,2825,2825,2825,2825,0
20230615,145800,71497690,2825,2825,2825,2825,10
20230615,145700,71469440,2825,2825,2825,2825,0
20230615,145600,71469440,2825,2825,2825,2825,3
20230615,145500,71460965,2825,2825,2825,2825,0
20230615,145400,71460965,2825,2825,2825,2825,100
20230615,145300,71178465,2835,2820,2835,2820,1972
20230615,145200,65617360,2820,2820,2820,2820,0
20230615,145100,65617360,2820,2820,2820,2820,0
20230615,145000,65617360,2820,2820,2820,2820,854
20230615,144900,63209080,2825,2830,2830,2825,90
20230615,144800,62954530,2835,2835,2835,2835,0
20230615,144700,62954530,2835,2835,2835,2835,0
20230615,144600,62954530,2835,2835,2835,2835,0
20230615,144500,62954530,2835,2835,2835,2835,0
20230615,144400,62954530,2835,2835,2835,2835,0
20230615,144300,62954530,2835,2835,2835,2835,0
20230615,144200,62954530,2835,2835,2835,2835,0
20230615,144100,62954530,2835,2835,2835,2835,0
20230615,144000,62954530,2835,2835,2835,2835,0
20230615,143900,62954530,2835,2835,2835,2835,0
20230615,143800,62954530,2835,2835,2835,2835,0
20230615,143700,62954530,2835,2835,2835,2835,0
20230615,143600,62954530,2835,2835,2835,2835,0
20230615,143500,62954530,2835,2835,2835,2835,0
20230615,143400,62954530,2835,2835,2835,2835,400
20230615,143300,61820530,2830,2830,2830,2830,0
20230615,143200,61820530,2830,2830,2830,2830,0
20230615,143100,61820530,2830,2830,2830,2830,0
20230615,143000,61820530,2830,2830,2830,2830,0
20230615,142900,61820530,2830,2830,2830,2830,1
20230615,142800,61817700,2830,2830,2830,2830,0
20230615,142700,61817700,2830,2830,2830,2830,0
20230615,142600,61817700,2830,2830,2830,2830,0
20230615,142500,61817700,2830,2830,2830,2830,0
20230615,142400,61817700,2830,2830,2830,2830,10
20230615,142300,61789400,2820,2820,2820,2820,0
20230615,142200,61789400,2820,2820,2820,2820,0
20230615,142100,61789400,2820,2820,2820,2820,0
20230615,142000,61789400,2820,2820,2820,2820,14
20230615,141900,61749920,2820,2820,2820,2820,0
20230615,141800,61749920,2820,2820,2820,2820,0
20230615,141700,61749920,2820,2820,2820,2820,0
20230615,141600,61749920,2820,2820,2820,2820,0
20230615,141500,61749920,2820,2820,2820,2820,0
20230615,141400,61749920,2820,2820,2820,2820,0
20230615,141300,61749920,2820,2820,2820,2820,0
20230615,141200,61749920,2820,2820,2820,2820,0
20230615,141100,61749920,2820,2820,2820,2820,0
20230615,141000,61749920,2820,2820,2820,2820,0
20230615,140900,61749920,2820,2820,2820,2820,0
20230615,140800,61749920,2820,2820,2820,2820,0
20230615,140700,61749920,2820,2820,2820,2820,0
20230615,140600,61749920,2820,2820,2820,2820,0
20230615,140500,61749920,2820,2820,2820,2820,154
20230615,140400,61315640,2830,2830,2830,2830,0
20230615,140300,61315640,2830,2830,2830,2830,0
20230615,140200,61315640,2830,2830,2830,2830,0
20230615,140100,61315640,2830,2830,2830,2830,50
20230615,140000,61174140,2830,2830,2830,2830,0
20230615,135900,61174140,2830,2830,2830,2830,0
20230615,135800,61174140,2830,2830,2830,2830,0
20230615,135700,61174140,2830,2830,2830,2830,0
20230615,135600,61174140,2830,2830,2830,2830,0
20230615,135500,61174140,2830,2830,2830,2830,0
20230615,135400,61174140,2830,2830,2830,2830,1
20230615,135300,61171310,2820,2820,2820,2820,0
20230615,135200,61171310,2820,2820,2820,2820,0
20230615,135100,61171310,2820,2820,2820,2820,0
20230615,135000,61171310,2820,2820,2820,2820,0
20230615,134900,61171310,2820,2820,2820,2820,0
20230615,134800,61171310,2820,2820,2820,2820,0
20230615,134700,61171310,2820,2820,2820,2820,0
20230615,134600,61171310,2820,2820,2820,2820,0
20230615,134500,61171310,2820,2820,2820,2820,0
20230615,134400,61171310,2820,2820,2820,2820,0
20230615,134300,61171310,2820,2820,2820,2820,0
20230615,134200,61171310,2820,2820,2820,2820,0
20230615,134100,61171310,2820,2820,2820,2820,0
20230615,134000,61171310,2820,2820,2820,2820,0
20230615,133900,61171310,2820,2820,2820,2820,85
20230615,133800,60931610,2820,2820,2820,2820,0
20230615,133700,60931610,2820,2820,2820,2820,0
20230615,133600,60931610,2820,2820,2820,2820,0
20230615,133500,60931610,2820,2820,2820,2820,0
20230615,133400,60931610,2820,2820,2820,2820,0
20230615,133300,60931610,2820,2820,2820,2820,0
20230615,133200,60931610,2820,2820,2820,2820,0
20230615,133100,60931610,2820,2820,2820,2820,0
20230615,133000,60931610,2820,2825,2825,2820,882
20230615,132900,58444365,2825,2825,2825,2825,0
20230615,132800,58444365,2825,2825,2825,2825,127
20230615,132700,58085590,2835,2835,2835,2835,0
20230615,132600,58085590,2835,2835,2835,2835,0
20230615,132500,58085590,2835,2835,2835,2835,0
20230615,132400,58085590,2835,2835,2835,2835,0
20230615,132300,58085590,2835,2835,2835,2835,0
20230615,132200,58085590,2835,2835,2835,2835,0
20230615,132100,58085590,2835,2835,2835,2835,0
20230615,132000,58085590,2835,2835,2835,2835,0
20230615,131900,58085590,2835,2835,2835,2835,0
20230615,131800,58085590,2835,2835,2835,2835,0
20230615,131700,58085590,2835,2835,2835,2835,0
20230615,131600,58085590,2835,2835,2835,2835,0
20230615,131500,58085590,2835,2835,2835,2835,0
20230615,131400,58085590,2835,2830,2835,2830,278
20230615,131300,57298395,2830,2830,2830,2830,0
20230615,131200,57298395,2830,2830,2830,2830,0
20230615,131100,57298395,2830,2830,2830,2830,27
20230615,131000,57221985,2835,2835,2835,2835,0
20230615,130900,57221985,2835,2835,2835,2835,0
20230615,130800,57221985,2835,2835,2835,2835,0
20230615,130700,57221985,2835,2835,2835,2835,0
20230615,130600,57221985,2835,2835,2835,2835,0
20230615,130500,57221985,2835,2835,2835,2835,0
20230615,130400,57221985,2835,2835,2835,2835,0
20230615,130300,57221985,2835,2835,2835,2835,0
20230615,130200,57221985,2835,2835,2835,2835,0
20230615,130100,57221985,2835,2835,2835,2835,0
20230615,130000,57221985,2835,2835,2835,2835,0
20230615,125900,57221985,2835,2835,2835,2835,1
20230615,125800,57219150,2830,2830,2830,2830,1000
20230615,125700,54389150,2835,2835,2835,2835,0
20230615,125600,54389150,2835,2835,2835,2835,0
20230615,125500,54389150,2835,2835,2835,2835,0
20230615,125400,54389150,2835,2835,2835,2835,2
20230615,125300,54383480,2830,2830,2830,2830,0
20230615,125200,54383480,2830,2830,2830,2830,0
20230615,125100,54383480,2830,2830,2830,2830,0
20230615,125000,54383480,2830,2830,2830,2830,0
20230615,124900,54383480,2830,2830,2830,2830,0
20230615,124800,54383480,2830,2830,2830,2830,0
20230615,124700,54383480,2830,2830,2830,2830,0
20230615,124600,54383480,2830,2830,2830,2830,0
20230615,124500,54383480,2830,2830,2830,2830,586
20230615,124400,52725100,2830,2830,2830,2830,0
20230615,124300,52725100,2830,2830,2830,2830,0
20230615,124200,52725100,2830,2830,2830,2830,0
20230615,124100,52725100,2830,2830,2830,2830,0
20230615,124000,52725100,2830,2830,2830,2830,0
20230615,123900,52725100,2830,2830,2830,2830,0
20230615,123800,52725100,2830,2830,2830,2830,0
20230615,123700,52725100,2830,2830,2830,2830,0
20230615,123600,52725100,2830,2830,2830,2830,2
20230615,123500,52719440,2825,2825,2825,2825,0
20230615,123400,52719440,2825,2825,2825,2825,0
20230615,123300,52719440,2825,2825,2825,2825,1
20230615,123200,52716615,2825,2825,2825,2825,0
20230615,123100,52716615,2825,2825,2825,2825,11
20230615,123000,52685540,2825,2825,2825,2825,1
20230615,122900,52682715,2825,2825,2825,2825,1
20230615,122800,52679890,2820,2820,2820,2820,0
20230615,122700,52679890,2820,2820,2820,2820,0
20230615,122600,52679890,2820,2820,2820,2820,0
20230615,122500,52679890,2820,2820,2820,2820,0
20230615,122400,52679890,2820,2820,2820,2820,0
20230615,122300,52679890,2820,2820,2820,2820,110
20230615,122200,52369690,2820,2820,2820,2820,0
20230615,122100,52369690,2820,2820,2820,2820,0
20230615,122000,52369690,2820,2820,2820,2820,0
20230615,121900,52369690,2820,2820,2820,2820,20
20230615,121800,52313290,2825,2825,2825,2825,0
20230615,121700,52313290,2825,2825,2825,2825,0
20230615,121600,52313290,2825,2825,2825,2825,0
20230615,121500,52313290,2825,2825,2825,2825,0
20230615,121400,52313290,2825,2825,2825,2825,0
20230615,121300,52313290,2825,2825,2825,2825,0
20230615,121200,52313290,2825,2825,2825,2825,0
20230615,121100,52313290,2825,2825,2825,2825,0
20230615,121000,52313290,2825,2825,2825,2825,1
20230615,120900,52310465,2820,2820,2820,2820,23
20230615,120800,52245605,2820,2820,2820,2820,0
20230615,120700,52245605,2820,2820,2820,2820,0
20230615,120600,52245605,2820,2820,2820,2820,0
20230615,120500,52245605,2820,2820,2820,2820,0
20230615,120400,52245605,2820,2820,2820,2820,0
20230615,120300,52245605,2820,2820,2820,2820,0
20230615,120200,52245605,2820,2825,2825,2820,135
20230615,120100,51864730,2820,2820,2820,2820,0
20230615,120000,51864730,2820,2820,2820,2820,0
20230615,115900,51864730,2820,2820,2820,2820,0
20230615,115800,51864730,2820,2820,2820,2820,0
20230615,115700,51864730,2820,2820,2820,2820,0
20230615,115600,51864730,2820,2820,2820,2820,0
20230615,115500,51864730,2820,2820,2820,2820,0
20230615,115400,51864730,2820,2820,2820,2820,0
20230615,115300,51864730,2820,2820,2820,2820,0
20230615,115200,51864730,2820,2820,2820,2820,0
20230615,115100,51864730,2820,2820,2820,2820,0
20230615,115000,51864730,2820,2820,2820,2820,0
20230615,114900,51864730,2820,2820,2820,2820,0
20230615,114800,51864730,2820,2820,2820,2820,0
20230615,114700,51864730,2820,2820,2820,2820,0
20230615,114600,51864730,2820,2820,2820,2820,0
20230615,114500,51864730,2820,2820,2820,2820,0
20230615,114400,51864730,2820,2820,2820,2820,0
20230615,114300,51864730,2820,2820,2820,2820,0
20230615,114200,51864730,2820,2820,2820,2820,0
20230615,114100,51864730,2820,2820,2820,2820,0
20230615,114000,51864730,2820,2820,2820,2820,0
20230615,113900,51864730,2820,2820,2820,2820,3
20230615,113800,51856270,2815,2815,2815,2815,0
20230615,113700,51856270,2815,2815,2815,2815,0
20230615,113600,51856270,2815,2815,2815,2815,0
20230615,113500,51856270,2815,2815,2815,2815,0
20230615,113400,51856270,2815,2815,2815,2815,0
20230615,113300,51856270,2815,2815,2815,2815,8
20230615,113200,51833750,2815,2815,2815,2815,0
20230615,113100,51833750,2815,2815,2815,2815,0
20230615,113000,51833750,2815,2815,2815,2815,0
20230615,112900,51833750,2815,2815,2815,2815,0
20230615,112800,51833750,2815,2815,2815,2815,0
20230615,112700,51833750,2815,2815,2815,2815,0
20230615,112600,51833750,2815,2815,2815,2815,0
20230615,112500,51833750,2815,2815,2815,2815,0
20230615,112400,51833750,2815,2815,2815,2815,3
20230615,112300,51825305,2825,2825,2825,2825,5
20230615,112200,51811180,2825,2825,2825,2825,0
20230615,112100,51811180,2825,2825,2825,2825,0
20230615,112000,51811180,2825,2825,2825,2825,0
20230615,111900,51811180,2825,2825,2825,2825,1
20230615,111800,51808355,2830,2830,2830,2830,0
20230615,111700,51808355,2830,2820,2830,2820,823
20230615,111600,49487485,2830,2830,2830,2830,0
20230615,111500,49487485,2830,2830,2830,2830,0
20230615,111400,49487485,2830,2830,2830,2830,2
20230615,111300,49481825,2820,2820,2820,2820,0
20230615,111200,49481825,2820,2820,2820,2820,0
20230615,111100,49481825,2820,2820,2820,2820,0
20230615,111000,49481825,2820,2820,2820,2820,510
20230615,110900,48043625,2820,2820,2820,2820,1
20230615,110800,48040805,2820,2820,2820,2820,0
20230615,110700,48040805,2820,2820,2820,2820,152
20230615,110600,47612165,2825,2825,2825,2825,0
20230615,110500,47612165,2825,2825,2825,2825,2
20230615,110400,47606515,2825,2825,2825,2825,0
20230615,110300,47606515,2825,2825,2825,2825,0
20230615,110200,47606515,2825,2825,2825,2825,5
20230615,110100,47592390,2825,2825,2825,2825,0
20230615,110000,47592390,2825,2825,2825,2825,5
20230615,105900,47578265,2825,2825,2825,2825,0
20230615,105800,47578265,2825,2825,2825,2825,0
20230615,105700,47578265,2825,2825,2825,2825,0
20230615,105600,47578265,2825,2825,2825,2825,575
20230615,105500,45953890,2825,2825,2825,2825,0
20230615,105400,45953890,2825,2825,2825,2825,0
20230615,105300,45953890,2825,2825,2825,2825,0
20230615,105200,45953890,2825,2825,2825,2825,6
20230615,105100,45936940,2820,2820,2820,2820,0
20230615,105000,45936940,2820,2820,2820,2820,50
20230615,104900,45795940,2825,2825,2825,2825,1
20230615,104800,45793115,2825,2825,2825,2825,98
20230615,104700,45516265,2825,2825,2825,2825,0
20230615,104600,45516265,2825,2825,2825,2825,2
20230615,104500,45510615,2820,2820,2820,2820,0
20230615,104400,45510615,2820,2820,2820,2820,646
20230615,104300,43688895,2830,2830,2830,2830,0
20230615,104200,43688895,2830,2830,2830,2830,1060
20230615,104100,40689095,2820,2825,2825,2820,5000
20230615,104000,26578635,2830,2830,2830,2830,0
20230615,103900,26578635,2830,2830,2830,2830,0
20230615,103800,26578635,2830,2830,2830,2830,0
20230615,103700,26578635,2830,2830,2830,2830,0
20230615,103600,26578635,2830,2830,2830,2830,0
20230615,103500,26578635,2830,2830,2830,2830,0
20230615,103400,26578635,2830,2830,2830,2830,0
20230615,103300,26578635,2830,2830,2830,2830,110
20230615,103200,26267335,2830,2830,2830,2830,0
20230615,103100,26267335,2830,2830,2830,2830,1
20230615,103000,26264505,2825,2825,2825,2825,0
20230615,102900,26264505,2825,2825,2825,2825,138
20230615,102800,25874655,2830,2830,2830,2830,1889
20230615,102700,20528785,2835,2835,2835,2835,59
20230615,102600,20361520,2835,2835,2835,2835,0
20230615,102500,20361520,2835,2835,2835,2835,0
20230615,102400,20361520,2835,2835,2835,2835,0
20230615,102300,20361520,2835,2835,2835,2835,0
20230615,102200,20361520,2835,2835,2835,2835,378
20230615,102100,19289890,2835,2835,2835,2835,76
20230615,102000,19074430,2835,2840,2840,2835,146
20230615,101900,18659910,2850,2850,2850,2850,0
20230615,101800,18659910,2850,2850,2850,2850,0
20230615,101700,18659910,2850,2850,2850,2850,0
20230615,101600,18659910,2850,2845,2850,2845,11
20230615,101500,18628610,2850,2850,2850,2850,0
20230615,101400,18628610,2850,2850,2850,2850,0
20230615,101300,18628610,2850,2850,2850,2850,7
20230615,101200,18608660,2855,2855,2855,2855,0
20230615,101100,18608660,2855,2855,2855,2855,0
20230615,101000,18608660,2855,2855,2855,2855,0
20230615,100900,18608660,2855,2855,2855,2855,0
20230615,100800,18608660,2855,2845,2855,2845,2000
20230615,100700,12907765,2840,2840,2840,2840,1219
20230615,100600,9445805,2830,2830,2830,2830,0
20230615,100500,9445805,2830,2830,2830,2830,1
20230615,100400,9442975,2835,2835,2835,2835,0
20230615,100300,9442975,2835,2835,2835,2835,0
20230615,100200,9442975,2835,2835,2835,2835,0
20230615,100100,9442975,2835,2835,2835,2835,53
20230615,100000,9292720,2835,2835,2835,2835,0
20230615,095900,9292720,2835,2835,2835,2835,0
20230615,095800,9292720,2835,2835,2835,2835,0
20230615,095700,9292720,2835,2835,2835,2835,0
20230615,095600,9292720,2835,2835,2835,2835,0
20230615,095500,9292720,2835,2835,2835,2835,0
20230615,095400,9292720,2835,2835,2835,2835,0
20230615,095300,9292720,2835,2835,2835,2835,0
20230615,095200,9292720,2835,2835,2835,2835,0
20230615,095100,9292720,2835,2835,2835,2835,0
20230615,095000,9292720,2835,2835,2835,2835,0
20230615,094900,9292720,2835,2835,2835,2835,0
20230615,094800,9292720,2835,2835,2835,2835,0
20230615,094700,9292720,2835,2835,2835,2835,50
20230615,094600,9150970,2840,2840,2840,2840,0
20230615,094500,9150970,2840,2840,2840,2840,0
20230615,094400,9150970,2840,2840,2840,2840,0
20230615,094300,9150970,2840,2840,2840,2840,0
20230615,094200,9150970,2840,2840,2840,2840,0
20230615,094100,9150970,2840,2840,2840,2840,0
20230615,094000,9150970,2840,2840,2840,2840,3
20230615,093900,9142450,2840,2840,2840,2840,0
20230615,093800,9142450,2840,2840,2840,2840,0
20230615,093700,9142450,2840,2840,2840,2840,0
20230615,093600,9142450,2840,2840,2840,2840,0
20230615,093500,9142450,2840,2840,2840,2840,0
20230615,093400,9142450,2840,2840,2840,2840,0
20230615,093300,9142450,2840,2835,2840,2835,5
20230615,093200,9128265,2835,2835,2835,2835,0
20230615,093100,9128265,2835,2835,2835,2835,639
20230615,093000,7316700,2830,2830,2830,2830,0
20230615,092900,7316700,2830,2830,2830,2830,0
20230615,092800,7316700,2830,2830,2830,2830,1
20230615,092700,7313870,2835,2835,2835,2835,0
20230615,092600,7313870,2835,2835,2835,2835,2
20230615,092500,7308200,2835,2835,2835,2835,0
20230615,092400,7308200,2835,2835,2835,2835,3
20230615,092300,7299695,2840,2840,2840,2840,0
20230615,092200,7299695,2840,2840,2840,2840,0
20230615,092100,7299695,2840,2840,2840,2840,0
20230615,092000,7299695,2840,2840,2840,2840,30
20230615,091900,7214495,2840,2840,2840,2840,0
20230615,091800,7214495,2840,2840,2840,2840,0
20230615,091700,7214495,2840,2840,2840,2840,35
20230615,091600,7115095,2840,2840,2840,2840,0
20230615,091500,7115095,2840,2840,2840,2840,3
20230615,091400,7106575,2820,2820,2820,2820,0
20230615,091300,7106575,2820,2820,2820,2820,0
20230615,091200,7106575,2820,2820,2820,2820,0
20230615,091100,7106575,2820,2820,2820,2820,0
20230615,091000,7106575,2820,2820,2820,2820,0
20230615,090900,7106575,2820,2825,2825,2820,1100
20230615,090800,4002905,2825,2830,2830,2825,307
20230615,090700,3134355,2850,2850,2850,2850,5
20230615,090600,3120105,2850,2830,2850,2830,1001
20230615,090500,274950,2830,2830,2830,2830,9
20230615,090400,249480,2835,2835,2835,2835,0
20230615,090300,249480,2835,2835,2835,2835,0
20230615,090200,249480,2835,2835,2835,2835,0
20230615,090100,249480,2835,2835,2835,2835,50
20230615,090000,107730,2835,2835,2835,2835,38