288490/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200600,1092146,51,51,51,51,10
20230622,200500,1092146,51,51,51,51,0
20230622,200400,1092146,51,51,51,51,0
20230622,200300,1092146,51,51,51,51,0
20230622,200200,1092146,51,51,51,51,0
20230622,200100,1092146,51,51,51,51,0
20230622,200000,1092146,51,51,51,51,0
20230622,195900,1092146,51,51,51,51,0
20230622,195800,1092146,51,51,51,51,0
20230622,195700,1092146,51,51,51,51,0
20230622,195600,1092146,51,51,51,51,0
20230622,195500,1092146,51,51,51,51,0
20230622,195400,1092146,51,51,51,51,0
20230622,195300,1092146,51,51,51,51,0
20230622,195200,1092146,51,51,51,51,0
20230622,195100,1092146,51,51,51,51,0
20230622,195000,1092146,51,51,51,51,0
20230622,194900,1092146,51,51,51,51,0
20230622,194800,1092146,51,51,51,51,0
20230622,194700,1092146,51,51,51,51,0
20230622,194600,1092146,51,51,51,51,0
20230622,194500,1092146,51,51,51,51,0
20230622,194400,1092146,51,51,51,51,0
20230622,194300,1092146,51,51,51,51,0
20230622,194200,1092146,51,51,51,51,0
20230622,194100,1092146,51,51,51,51,0
20230622,194000,1092146,51,51,51,51,0
20230622,193900,1092146,51,51,51,51,0
20230622,193800,1092146,51,51,51,51,0
20230622,193700,1092146,51,51,51,51,0
20230622,193600,1092146,51,51,51,51,10
20230622,193500,1092146,51,51,51,51,0
20230622,193400,1092146,51,51,51,51,0
20230622,193300,1092146,51,51,51,51,0
20230622,193200,1092146,51,51,51,51,0
20230622,193100,1092146,51,51,51,51,0
20230622,193000,1092146,51,51,51,51,0
20230622,192900,1092146,51,51,51,51,0
20230622,192800,1092146,51,51,51,51,0
20230622,192700,1092146,51,51,51,51,0
20230622,192600,1092146,51,51,51,51,0
20230622,192500,1092146,51,51,51,51,0
20230622,192400,1092146,51,51,51,51,0
20230622,192300,1092146,51,51,51,51,0
20230622,192200,1092146,51,51,51,51,0
20230622,192100,1092146,51,51,51,51,0
20230622,192000,1092146,51,51,51,51,0
20230622,191900,1092146,51,51,51,51,0
20230622,191800,1092146,51,51,51,51,0
20230622,191700,1092146,51,51,51,51,0
20230622,191600,1092146,51,51,51,51,0
20230622,191500,1092146,51,51,51,51,0
20230622,191400,1092146,51,51,51,51,0
20230622,191300,1092146,51,51,51,51,0
20230622,191200,1092146,51,51,51,51,0
20230622,191100,1092146,51,51,51,51,0
20230622,191000,1092146,51,51,51,51,0
20230622,190900,1092146,51,51,51,51,0
20230622,190800,1092146,51,51,51,51,0
20230622,190700,1092146,51,51,51,51,0
20230622,190600,1092146,51,51,51,51,10
20230622,190500,1092146,51,51,51,51,0
20230622,190400,1092146,51,51,51,51,0
20230622,190300,1092146,51,51,51,51,0
20230622,190200,1092146,51,51,51,51,0
20230622,190100,1092146,51,51,51,51,0
20230622,190000,1092146,51,51,51,51,0
20230622,185900,1092146,51,51,51,51,0
20230622,185800,1092146,51,51,51,51,0
20230622,185700,1092146,51,51,51,51,0
20230622,185600,1092146,51,51,51,51,0
20230622,185500,1092146,51,51,51,51,0
20230622,185400,1092146,51,51,51,51,0
20230622,185300,1092146,51,51,51,51,0
20230622,185200,1092146,51,51,51,51,0
20230622,185100,1092146,51,51,51,51,0
20230622,185000,1092146,51,51,51,51,0
20230622,184900,1092146,51,51,51,51,0
20230622,184800,1092146,51,51,51,51,0
20230622,184700,1092146,51,51,51,51,0
20230622,184600,1092146,51,51,51,51,0
20230622,184500,1092146,51,51,51,51,0
20230622,184400,1092146,51,51,51,51,0
20230622,184300,1092146,51,51,51,51,0
20230622,184200,1092146,51,51,51,51,0
20230622,184100,1092146,51,51,51,51,0
20230622,184000,1092146,51,51,51,51,0
20230622,183900,1092146,51,51,51,51,0
20230622,183800,1092146,51,51,51,51,0
20230622,183700,1092146,51,51,51,51,0
20230622,183600,1092146,51,51,51,51,10
20230622,183500,1092146,51,51,51,51,0
20230622,183400,1092146,51,51,51,51,0
20230622,183300,1092146,51,51,51,51,0
20230622,183200,1092146,51,51,51,51,0
20230622,183100,1092146,51,51,51,51,0
20230622,183000,1092146,51,51,51,51,0
20230622,182900,1092146,51,51,51,51,0
20230622,182800,1092146,51,51,51,51,0
20230622,182700,1092146,51,51,51,51,0
20230622,182600,1092146,51,51,51,51,0
20230622,182500,1092146,51,51,51,51,0
20230622,182400,1092146,51,51,51,51,0
20230622,182300,1092146,51,51,51,51,0
20230622,182200,1092146,51,51,51,51,0
20230622,182100,1092146,51,51,51,51,0
20230622,182000,1092146,51,51,51,51,0
20230622,181900,1092146,51,51,51,51,0
20230622,181800,1092146,51,51,51,51,0
20230622,181700,1092146,51,51,51,51,0
20230622,181600,1092146,51,51,51,51,0
20230622,181500,1092146,51,51,51,51,0
20230622,181400,1092146,51,51,51,51,0
20230622,181300,1092146,51,51,51,51,0
20230622,181200,1092146,51,51,51,51,0
20230622,181100,1092146,51,51,51,51,0
20230622,181000,1092146,51,51,51,51,0
20230622,180900,1092146,51,51,51,51,0
20230622,180800,1092146,51,51,51,51,0
20230622,180700,1092146,51,51,51,51,0
20230622,180600,1092146,51,51,51,51,10
20230622,180500,1092146,51,51,51,51,0
20230622,180400,1092146,51,51,51,51,0
20230622,180300,1092146,51,51,51,51,0
20230622,180200,1092146,51,51,51,51,0
20230622,180100,1092146,51,51,51,51,0
20230622,180000,1092146,51,51,51,51,0
20230622,175900,1092146,51,51,51,51,0
20230622,175800,1092146,51,51,51,51,0
20230622,175700,1092146,51,51,51,51,0
20230622,175600,1092146,51,51,51,51,0
20230622,175500,1092146,51,51,51,51,0
20230622,175400,1092146,51,51,51,51,0
20230622,175300,1092146,51,51,51,51,0
20230622,175200,1092146,51,51,51,51,0
20230622,175100,1092146,51,51,51,51,0
20230622,175000,1092146,51,51,51,51,0
20230622,174900,1092146,51,51,51,51,0
20230622,174800,1092146,51,51,51,51,0
20230622,174700,1092146,51,51,51,51,0
20230622,174600,1092146,51,51,51,51,0
20230622,174500,1092146,51,51,51,51,0
20230622,174400,1092146,51,51,51,51,0
20230622,174300,1092146,51,51,51,51,0
20230622,174200,1092146,51,51,51,51,0
20230622,174100,1092146,51,51,51,51,0
20230622,174000,1092146,51,51,51,51,0
20230622,173900,1092146,51,51,51,51,0
20230622,173800,1092146,51,51,51,51,0
20230622,173700,1092146,51,51,51,51,0
20230622,173600,1092146,51,51,51,51,10
20230622,173500,1092146,51,51,51,51,0
20230622,173400,1092146,51,51,51,51,0
20230622,173300,1092146,51,51,51,51,0
20230622,173200,1092146,51,51,51,51,0
20230622,173100,1092146,51,51,51,51,0
20230622,173000,1092146,51,51,51,51,0
20230622,172900,1092146,51,51,51,51,0
20230622,172800,1092146,51,51,51,51,0
20230622,172700,1092146,51,51,51,51,0
20230622,172600,1092146,51,51,51,51,0
20230622,172500,1092146,51,51,51,51,0
20230622,172400,1092146,51,51,51,51,0
20230622,172300,1092146,51,51,51,51,0
20230622,172200,1092146,51,51,51,51,0
20230622,172100,1092146,51,51,51,51,0
20230622,172000,1092146,51,51,51,51,0
20230622,171900,1092146,51,51,51,51,0
20230622,171800,1092146,51,51,51,51,0
20230622,171700,1092146,51,51,51,51,0
20230622,171600,1092146,51,51,51,51,0
20230622,171500,1092146,51,51,51,51,0
20230622,171400,1092146,51,51,51,51,0
20230622,171300,1092146,51,51,51,51,0
20230622,171200,1092146,51,51,51,51,0
20230622,171100,1092146,51,51,51,51,0
20230622,171000,1092146,51,51,51,51,0
20230622,170900,1092146,51,51,51,51,0
20230622,170800,1092146,51,51,51,51,0
20230622,170700,1092146,51,51,51,51,0
20230622,170600,1092146,51,51,51,51,10
20230622,170500,1092146,51,51,51,51,0
20230622,170400,1092146,51,51,51,51,0
20230622,170300,1092146,51,51,51,51,0
20230622,170200,1092146,51,51,51,51,0
20230622,170100,1092146,51,51,51,51,0
20230622,170000,1092146,51,51,51,51,0
20230622,165900,1092146,51,51,51,51,0
20230622,165800,1092146,51,51,51,51,0
20230622,165700,1092146,51,51,51,51,0
20230622,165600,1092146,51,51,51,51,0
20230622,165500,1092146,51,51,51,51,0
20230622,165400,1092146,51,51,51,51,0
20230622,165300,1092146,51,51,51,51,0
20230622,165200,1092146,51,51,51,51,0
20230622,165100,1092146,51,51,51,51,0
20230622,165000,1092146,51,51,51,51,0
20230622,164900,1092146,51,51,51,51,0
20230622,164800,1092146,51,51,51,51,0
20230622,164700,1092146,51,51,51,51,0
20230622,164600,1092146,51,51,51,51,0
20230622,164500,1092146,51,51,51,51,0
20230622,164400,1092146,51,51,51,51,0
20230622,164300,1092146,51,51,51,51,0
20230622,164200,1092146,51,51,51,51,0
20230622,164100,1092146,51,51,51,51,0
20230622,164000,1092146,51,51,51,51,0
20230622,163900,1092146,51,51,51,51,0
20230622,163800,1092146,51,51,51,51,0
20230622,163700,1092146,51,51,51,51,0
20230622,163600,1092146,51,51,51,51,10
20230622,163500,1092146,51,51,51,51,0
20230622,163400,1092146,51,51,51,51,0
20230622,163300,1092146,51,51,51,51,0
20230622,163200,1092146,51,51,51,51,0
20230622,163100,1092146,51,51,51,51,0
20230622,163000,1092146,51,51,51,51,0
20230622,162900,1092146,51,51,51,51,0
20230622,162800,1092146,51,51,51,51,0
20230622,162700,1092146,51,51,51,51,0
20230622,162600,1092146,51,51,51,51,0
20230622,162500,1092146,51,51,51,51,0
20230622,162400,1092146,51,51,51,51,0
20230622,162300,1092146,51,51,51,51,0
20230622,162200,1092146,51,51,51,51,0
20230622,162100,1092146,51,51,51,51,0
20230622,162000,1092146,51,51,51,51,0
20230622,161900,1092146,51,51,51,51,0
20230622,161800,1092146,51,51,51,51,0
20230622,161700,1092146,51,51,51,51,0
20230622,161600,1092146,51,51,51,51,0
20230622,161500,1092146,51,51,51,51,0
20230622,161400,1092146,51,51,51,51,0
20230622,161300,1092146,51,51,51,51,0
20230622,161200,1092146,51,51,51,51,0
20230622,161100,1092146,51,51,51,51,0
20230622,161000,1092146,51,51,51,51,0
20230622,160900,1092146,51,51,51,51,0
20230622,160800,1092146,51,51,51,51,0
20230622,160700,1092146,51,51,51,51,0
20230622,160600,1092146,51,51,51,51,10
20230622,160500,1092146,51,51,51,51,0
20230622,160400,1092146,51,51,51,51,0
20230622,160300,1092146,51,51,51,51,0
20230622,160200,1092146,51,51,51,51,0
20230622,160100,1092146,51,51,51,51,0
20230622,160000,1092146,51,51,51,51,0
20230622,155900,1092146,51,51,51,51,0
20230622,155800,1092146,51,51,51,51,0
20230622,155700,1092146,51,51,51,51,0
20230622,155600,1092146,51,51,51,51,0
20230622,155500,1092146,51,51,51,51,0
20230622,155400,1092146,51,51,51,51,0
20230622,155300,1092146,51,51,51,51,0
20230622,155200,1092146,51,51,51,51,0
20230622,155100,1092146,51,51,51,51,0
20230622,155000,1092146,51,51,51,51,0
20230622,154900,1092146,51,51,51,51,0
20230622,154800,1092146,51,51,51,51,0
20230622,154700,1092146,51,51,51,51,0
20230622,154600,1092146,51,51,51,51,0
20230622,154500,1092146,51,51,51,51,0
20230622,154400,1092146,51,51,51,51,0
20230622,154300,1092146,51,51,51,51,0
20230622,154200,1092146,51,51,51,51,0
20230622,154100,1092146,51,51,51,51,0
20230622,154000,1092146,51,51,51,51,0
20230622,153900,1092146,51,51,51,51,0
20230622,153800,1092146,51,51,51,51,0
20230622,153700,1092146,51,51,51,51,0
20230622,153600,1092146,51,51,51,51,10
20230622,153500,1092146,51,51,51,51,0
20230622,153400,1092146,51,51,51,51,0
20230622,153300,1092146,51,51,51,51,0
20230622,153200,1092146,51,51,51,51,0
20230622,153100,1092146,51,51,51,51,0
20230622,153000,1092146,51,51,51,51,10
20230622,152900,1091636,51,51,51,51,0
20230622,152800,1091636,51,51,51,51,0
20230622,152700,1091636,51,51,51,51,0
20230622,152600,1091636,51,51,51,51,0
20230622,152500,1091636,51,51,51,51,0
20230622,152400,1091636,51,51,51,51,0
20230622,152300,1091636,51,51,51,51,0
20230622,152200,1091636,51,51,51,51,0
20230622,152100,1091636,51,51,51,51,0
20230622,152000,1091636,51,51,51,51,0
20230622,151900,1091636,51,51,51,51,0
20230622,151800,1091636,51,51,51,51,0
20230622,151700,1091636,51,51,51,51,0
20230622,151600,1091636,51,51,51,51,0
20230622,151500,1091636,51,51,51,51,0
20230622,151400,1091636,51,51,51,51,0
20230622,151300,1091636,51,51,51,51,0
20230622,151200,1091636,51,51,51,51,0
20230622,151100,1091636,51,51,51,51,0
20230622,151000,1091636,51,51,51,51,0
20230622,150900,1091636,51,51,51,51,0
20230622,150800,1091636,51,51,51,51,0
20230622,150700,1091636,51,51,51,51,0
20230622,150600,1091636,51,51,51,51,0
20230622,150500,1091636,51,51,51,51,0
20230622,150400,1091636,51,51,51,51,0
20230622,150300,1091636,51,51,51,51,0
20230622,150200,1091636,51,51,51,51,0
20230622,150100,1091636,51,51,51,51,0
20230622,150000,1091636,51,51,51,51,0
20230622,145900,1091636,51,51,51,51,0
20230622,145800,1091636,51,51,51,51,0
20230622,145700,1091636,51,51,51,51,0
20230622,145600,1091636,51,51,51,51,0
20230622,145500,1091636,51,51,51,51,0
20230622,145400,1091636,51,51,51,51,0
20230622,145300,1091636,51,51,51,51,0
20230622,145200,1091636,51,51,51,51,0
20230622,145100,1091636,51,51,51,51,0
20230622,145000,1091636,51,51,51,51,0
20230622,144900,1091636,51,51,51,51,0
20230622,144800,1091636,51,51,51,51,0
20230622,144700,1091636,51,51,51,51,0
20230622,144600,1091636,51,51,51,51,0
20230622,144500,1091636,51,51,51,51,0
20230622,144400,1091636,51,51,51,51,0
20230622,144300,1091636,51,51,51,51,0
20230622,144200,1091636,51,51,51,51,0
20230622,144100,1091636,51,51,51,51,0
20230622,144000,1091636,51,51,51,51,0
20230622,143900,1091636,51,51,51,51,0
20230622,143800,1091636,51,51,51,51,0
20230622,143700,1091636,51,51,51,51,0
20230622,143600,1091636,51,51,51,51,0
20230622,143500,1091636,51,51,51,51,0
20230622,143400,1091636,51,51,51,51,0
20230622,143300,1091636,51,51,51,51,0
20230622,143200,1091636,51,51,51,51,0
20230622,143100,1091636,51,51,51,51,0
20230622,143000,1091636,51,51,51,51,0
20230622,142900,1091636,51,51,51,51,0
20230622,142800,1091636,51,51,51,51,0
20230622,142700,1091636,51,51,51,51,0
20230622,142600,1091636,51,51,51,51,0
20230622,142500,1091636,51,51,51,51,0
20230622,142400,1091636,51,51,51,51,0
20230622,142300,1091636,51,51,51,51,0
20230622,142200,1091636,51,51,51,51,0
20230622,142100,1091636,51,51,51,51,0
20230622,142000,1091636,51,51,51,51,0
20230622,141900,1091636,51,51,51,51,0
20230622,141800,1091636,51,51,51,51,0
20230622,141700,1091636,51,51,51,51,0
20230622,141600,1091636,51,51,51,51,0
20230622,141500,1091636,51,51,51,51,0
20230622,141400,1091636,51,51,51,51,0
20230622,141300,1091636,51,51,51,51,0
20230622,141200,1091636,51,51,51,51,0
20230622,141100,1091636,51,51,51,51,0
20230622,141000,1091636,51,51,51,51,0
20230622,140900,1091636,51,51,51,51,0
20230622,140800,1091636,51,51,51,51,0
20230622,140700,1091636,51,51,51,51,0
20230622,140600,1091636,51,51,51,51,0
20230622,140500,1091636,51,51,51,51,0
20230622,140400,1091636,51,51,51,51,0
20230622,140300,1091636,51,51,51,51,0
20230622,140200,1091636,51,51,51,51,0
20230622,140100,1091636,51,51,51,51,0
20230622,140000,1091636,51,51,51,51,0
20230622,135900,1091636,51,51,51,51,0
20230622,135800,1091636,51,51,51,51,0
20230622,135700,1091636,51,51,51,51,0
20230622,135600,1091636,51,51,51,51,0
20230622,135500,1091636,51,51,51,51,0
20230622,135400,1091636,51,51,51,51,0
20230622,135300,1091636,51,51,51,51,0
20230622,135200,1091636,51,51,51,51,0
20230622,135100,1091636,51,51,51,51,0
20230622,135000,1091636,51,51,51,51,0
20230622,134900,1091636,51,51,51,51,0
20230622,134800,1091636,51,51,51,51,0
20230622,134700,1091636,51,51,51,51,0
20230622,134600,1091636,51,51,51,51,0
20230622,134500,1091636,51,51,51,51,0
20230622,134400,1091636,51,51,51,51,0
20230622,134300,1091636,51,51,51,51,0
20230622,134200,1091636,51,51,51,51,0
20230622,134100,1091636,51,51,51,51,0
20230622,134000,1091636,51,51,51,51,0
20230622,133900,1091636,51,51,51,51,0
20230622,133800,1091636,51,51,51,51,0
20230622,133700,1091636,51,51,51,51,0
20230622,133600,1091636,51,51,51,51,0
20230622,133500,1091636,51,51,51,51,0
20230622,133400,1091636,51,51,51,51,0
20230622,133300,1091636,51,51,51,51,0
20230622,133200,1091636,51,51,51,51,0
20230622,133100,1091636,51,51,51,51,1
20230622,133000,1091585,50,50,50,50,0
20230622,132900,1091585,50,50,50,50,0
20230622,132800,1091585,50,50,50,50,0
20230622,132700,1091585,50,50,50,50,0
20230622,132600,1091585,50,50,50,50,0
20230622,132500,1091585,50,50,50,50,0
20230622,132400,1091585,50,50,50,50,0
20230622,132300,1091585,50,50,50,50,0
20230622,132200,1091585,50,50,50,50,0
20230622,132100,1091585,50,50,50,50,0
20230622,132000,1091585,50,50,50,50,0
20230622,131900,1091585,50,50,50,50,0
20230622,131800,1091585,50,50,50,50,0
20230622,131700,1091585,50,50,50,50,1
20230622,131600,1091535,51,51,51,51,0
20230622,131500,1091535,51,51,51,51,6
20230622,131400,1091229,51,51,51,51,0
20230622,131300,1091229,51,51,51,51,0
20230622,131200,1091229,51,51,51,51,0
20230622,131100,1091229,51,51,51,51,0
20230622,131000,1091229,51,51,51,51,0
20230622,130900,1091229,51,51,51,51,0
20230622,130800,1091229,51,51,51,51,0
20230622,130700,1091229,51,51,51,51,0
20230622,130600,1091229,51,51,51,51,0
20230622,130500,1091229,51,51,51,51,0
20230622,130400,1091229,51,51,51,51,0
20230622,130300,1091229,51,51,51,51,0
20230622,130200,1091229,51,51,51,51,0
20230622,130100,1091229,51,51,51,51,0
20230622,130000,1091229,51,51,51,51,0
20230622,125900,1091229,51,51,51,51,0
20230622,125800,1091229,51,51,51,51,0
20230622,125700,1091229,51,51,51,51,0
20230622,125600,1091229,51,51,51,51,1
20230622,125500,1091178,50,50,50,50,3558
20230622,125400,913278,50,50,50,50,998
20230622,125300,863378,50,50,50,50,0
20230622,125200,863378,50,50,50,50,0
20230622,125100,863378,50,50,50,50,0
20230622,125000,863378,50,50,50,50,0
20230622,124900,863378,50,50,50,50,90
20230622,124800,858878,50,50,50,50,0
20230622,124700,858878,50,50,50,50,200
20230622,124600,848878,49,49,49,49,4
20230622,124500,848682,50,50,50,50,104
20230622,124400,843482,49,49,49,49,0
20230622,124300,843482,49,49,49,49,0
20230622,124200,843482,49,49,49,49,0
20230622,124100,843482,49,49,49,49,1
20230622,124000,843433,50,50,50,50,0
20230622,123900,843433,50,50,50,50,0
20230622,123800,843433,50,50,50,50,0
20230622,123700,843433,50,50,50,50,0
20230622,123600,843433,50,50,50,50,0
20230622,123500,843433,50,50,50,50,0
20230622,123400,843433,50,50,50,50,0
20230622,123300,843433,50,50,50,50,0
20230622,123200,843433,50,50,50,50,0
20230622,123100,843433,50,50,50,50,0
20230622,123000,843433,50,50,50,50,0
20230622,122900,843433,50,50,50,50,0
20230622,122800,843433,50,50,50,50,0
20230622,122700,843433,50,50,50,50,399
20230622,122600,823483,50,50,50,50,91
20230622,122500,818933,50,50,50,50,100
20230622,122400,813933,50,50,50,50,13
20230622,122300,813283,50,50,50,50,3000
20230622,122200,663283,49,49,49,49,0
20230622,122100,663283,49,49,49,49,108
20230622,122000,657991,50,50,50,50,0
20230622,121900,657991,50,50,50,50,0
20230622,121800,657991,50,50,50,50,0
20230622,121700,657991,50,50,50,50,0
20230622,121600,657991,50,50,50,50,0
20230622,121500,657991,50,50,50,50,0
20230622,121400,657991,50,50,50,50,0
20230622,121300,657991,50,50,50,50,1154
20230622,121200,600291,50,50,50,50,384
20230622,121100,581091,49,49,49,49,0
20230622,121000,581091,49,49,49,49,0
20230622,120900,581091,49,49,49,49,0
20230622,120800,581091,49,49,49,49,0
20230622,120700,581091,49,49,49,49,0
20230622,120600,581091,49,49,49,49,0
20230622,120500,581091,49,49,49,49,1
20230622,120400,581042,50,50,50,50,0
20230622,120300,581042,50,50,50,50,0
20230622,120200,581042,50,50,50,50,0
20230622,120100,581042,50,50,50,50,1
20230622,120000,580992,50,50,50,50,0
20230622,115900,580992,50,50,50,50,0
20230622,115800,580992,50,50,50,50,200
20230622,115700,570992,50,50,50,50,0
20230622,115600,570992,50,50,50,50,0
20230622,115500,570992,50,50,50,50,0
20230622,115400,570992,50,50,50,50,2000
20230622,115300,470992,50,50,50,50,0
20230622,115200,470992,50,50,50,50,0
20230622,115100,470992,50,50,50,50,0
20230622,115000,470992,50,50,50,50,233
20230622,114900,459342,50,50,50,50,0
20230622,114800,459342,50,50,50,50,0
20230622,114700,459342,50,50,50,50,0
20230622,114600,459342,50,50,50,50,0
20230622,114500,459342,50,50,50,50,0
20230622,114400,459342,50,50,50,50,0
20230622,114300,459342,50,50,50,50,0
20230622,114200,459342,50,50,50,50,0
20230622,114100,459342,50,50,50,50,0
20230622,114000,459342,50,50,50,50,15
20230622,113900,458592,50,50,50,50,4985
20230622,113800,209342,50,50,50,50,0
20230622,113700,209342,50,50,50,50,15
20230622,113600,208592,50,50,50,50,0
20230622,113500,208592,50,50,50,50,0
20230622,113400,208592,50,50,50,50,0
20230622,113300,208592,50,50,50,50,0
20230622,113200,208592,50,50,50,50,0
20230622,113100,208592,50,50,50,50,0
20230622,113000,208592,50,50,50,50,0
20230622,112900,208592,50,50,50,50,0
20230622,112800,208592,50,50,50,50,0
20230622,112700,208592,50,50,50,50,0
20230622,112600,208592,50,50,50,50,0
20230622,112500,208592,50,50,50,50,0
20230622,112400,208592,50,50,50,50,0
20230622,112300,208592,50,50,50,50,0
20230622,112200,208592,50,50,50,50,0
20230622,112100,208592,50,50,50,50,0
20230622,112000,208592,50,50,50,50,0
20230622,111900,208592,50,50,50,50,0
20230622,111800,208592,50,50,50,50,0
20230622,111700,208592,50,50,50,50,0
20230622,111600,208592,50,50,50,50,0
20230622,111500,208592,50,50,50,50,0
20230622,111400,208592,50,50,50,50,0
20230622,111300,208592,50,50,50,50,0
20230622,111200,208592,50,50,50,50,0
20230622,111100,208592,50,50,50,50,0
20230622,111000,208592,50,50,50,50,0
20230622,110900,208592,50,50,50,50,190
20230622,110800,199092,50,50,50,50,0
20230622,110700,199092,50,50,50,50,0
20230622,110600,199092,50,50,50,50,0
20230622,110500,199092,50,50,50,50,0
20230622,110400,199092,50,50,50,50,124
20230622,110300,192892,50,50,50,50,0
20230622,110200,192892,50,50,50,50,1297
20230622,110100,128042,50,50,50,50,0
20230622,110000,128042,50,50,50,50,445
20230622,105900,105792,50,50,50,50,11
20230622,105800,105242,50,50,50,50,0
20230622,105700,105242,50,50,50,50,0
20230622,105600,105242,50,50,50,50,0
20230622,105500,105242,50,50,50,50,0
20230622,105400,105242,50,50,50,50,0
20230622,105300,105242,50,50,50,50,0
20230622,105200,105242,50,50,50,50,0
20230622,105100,105242,50,50,50,50,0
20230622,105000,105242,50,50,50,50,988
20230622,104900,55842,50,50,50,50,0
20230622,104800,55842,50,50,50,50,1
20230622,104700,55792,49,49,49,49,0
20230622,104600,55792,49,49,49,49,0
20230622,104500,55792,49,49,49,49,0
20230622,104400,55792,49,49,49,49,0
20230622,104300,55792,49,49,49,49,1
20230622,104200,55743,50,50,50,50,0
20230622,104100,55743,50,50,50,50,0
20230622,104000,55743,50,50,50,50,0
20230622,103900,55743,50,50,50,50,0
20230622,103800,55743,50,50,50,50,0
20230622,103700,55743,50,50,50,50,0
20230622,103600,55743,50,50,50,50,0
20230622,103500,55743,50,50,50,50,0
20230622,103400,55743,50,50,50,50,0
20230622,103300,55743,50,50,50,50,0
20230622,103200,55743,50,50,50,50,0
20230622,103100,55743,50,50,50,50,0
20230622,103000,55743,50,50,50,50,0
20230622,102900,55743,50,50,50,50,0
20230622,102800,55743,50,50,50,50,0
20230622,102700,55743,50,50,50,50,0
20230622,102600,55743,50,50,50,50,119
20230622,102500,49793,51,51,51,51,0
20230622,102400,49793,51,51,51,51,0
20230622,102300,49793,51,51,51,51,0
20230622,102200,49793,51,51,51,51,0
20230622,102100,49793,51,51,51,51,0
20230622,102000,49793,51,51,51,51,0
20230622,101900,49793,51,51,51,51,0
20230622,101800,49793,51,51,51,51,0
20230622,101700,49793,51,51,51,51,0
20230622,101600,49793,51,51,51,51,0
20230622,101500,49793,51,51,51,51,0
20230622,101400,49793,51,51,51,51,0
20230622,101300,49793,51,51,51,51,0
20230622,101200,49793,51,51,51,51,0
20230622,101100,49793,51,51,51,51,0
20230622,101000,49793,51,51,51,51,0
20230622,100900,49793,51,51,51,51,0
20230622,100800,49793,51,51,51,51,0
20230622,100700,49793,51,51,51,51,0
20230622,100600,49793,51,51,51,51,0
20230622,100500,49793,51,51,51,51,0
20230622,100400,49793,51,51,51,51,0
20230622,100300,49793,51,51,51,51,0
20230622,100200,49793,51,51,51,51,0
20230622,100100,49793,51,51,51,51,0
20230622,100000,49793,51,51,51,51,0
20230622,095900,49793,51,51,51,51,0
20230622,095800,49793,51,51,51,51,0
20230622,095700,49793,51,51,51,51,0
20230622,095600,49793,51,51,51,51,0
20230622,095500,49793,51,51,51,51,0
20230622,095400,49793,51,51,51,51,0
20230622,095300,49793,51,51,51,51,1
20230622,095200,49742,51,51,51,51,0
20230622,095100,49742,51,51,51,51,0
20230622,095000,49742,51,51,51,51,0
20230622,094900,49742,51,51,51,51,0
20230622,094800,49742,51,51,51,51,0
20230622,094700,49742,51,51,51,51,0
20230622,094600,49742,51,51,51,51,0
20230622,094500,49742,51,51,51,51,0
20230622,094400,49742,51,51,51,51,0
20230622,094300,49742,51,51,51,51,0
20230622,094200,49742,51,51,51,51,100
20230622,094100,44642,51,51,51,51,0
20230622,094000,44642,51,51,51,51,0
20230622,093900,44642,51,51,51,51,0
20230622,093800,44642,51,51,51,51,0
20230622,093700,44642,51,51,51,51,0
20230622,093600,44642,51,51,51,51,0
20230622,093500,44642,51,51,51,51,0
20230622,093400,44642,51,51,51,51,0
20230622,093300,44642,51,51,51,51,0
20230622,093200,44642,51,51,51,51,0
20230622,093100,44642,51,51,51,51,0
20230622,093000,44642,51,51,51,51,0
20230622,092900,44642,51,51,51,51,0
20230622,092800,44642,51,51,51,51,0
20230622,092700,44642,51,51,51,51,0
20230622,092600,44642,51,51,51,51,0
20230622,092500,44642,51,51,51,51,0
20230622,092400,44642,51,51,51,51,0
20230622,092300,44642,51,51,51,51,0
20230622,092200,44642,51,51,51,51,0
20230622,092100,44642,51,51,51,51,0
20230622,092000,44642,51,51,51,51,0
20230622,091900,44642,51,51,51,51,0
20230622,091800,44642,51,51,51,51,0
20230622,091700,44642,51,51,51,51,0
20230622,091600,44642,51,51,51,51,0
20230622,091500,44642,51,51,51,51,0
20230622,091400,44642,51,51,51,51,0
20230622,091300,44642,51,51,51,51,3
20230622,091200,44489,51,51,51,51,121
20230622,091100,38318,48,48,48,48,0
20230622,091000,38318,48,50,50,48,650
20230622,090900,6349,51,51,51,51,0
20230622,090800,6349,51,51,51,51,50
20230622,090700,3799,53,53,53,53,0
20230622,090600,3799,53,53,53,53,0
20230622,090500,3799,53,53,53,53,1
20230622,090400,3746,50,50,50,50,57
20230622,090300,896,51,51,51,51,2
20230622,090200,794,52,53,53,52,14
20230622,090100,53,53,53,53,53,1
20230622,090000,0,50,50,50,50,0