KissMeData/397880/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205500,9819555,2255,2255,2255,2255,11
20230613,205400,9819555,2255,2255,2255,2255,0
20230613,205300,9819555,2255,2255,2255,2255,0
20230613,205200,9819555,2255,2255,2255,2255,0
20230613,205100,9819555,2255,2255,2255,2255,0
20230613,205000,9819555,2255,2255,2255,2255,0
20230613,204900,9819555,2255,2255,2255,2255,0
20230613,204800,9819555,2255,2255,2255,2255,0
20230613,204700,9819555,2255,2255,2255,2255,0
20230613,204600,9819555,2255,2255,2255,2255,0
20230613,204500,9819555,2255,2255,2255,2255,0
20230613,204400,9819555,2255,2255,2255,2255,0
20230613,204300,9819555,2255,2255,2255,2255,0
20230613,204200,9819555,2255,2255,2255,2255,0
20230613,204100,9819555,2255,2255,2255,2255,0
20230613,204000,9819555,2255,2255,2255,2255,0
20230613,203900,9819555,2255,2255,2255,2255,0
20230613,203800,9819555,2255,2255,2255,2255,0
20230613,203700,9819555,2255,2255,2255,2255,0
20230613,203600,9819555,2255,2255,2255,2255,0
20230613,203500,9819555,2255,2255,2255,2255,0
20230613,203400,9819555,2255,2255,2255,2255,0
20230613,203300,9819555,2255,2255,2255,2255,0
20230613,203200,9819555,2255,2255,2255,2255,0
20230613,203100,9819555,2255,2255,2255,2255,0
20230613,203000,9819555,2255,2255,2255,2255,0
20230613,202900,9819555,2255,2255,2255,2255,0
20230613,202800,9819555,2255,2255,2255,2255,0
20230613,202700,9819555,2255,2255,2255,2255,0
20230613,202600,9819555,2255,2255,2255,2255,0
20230613,202500,9819555,2255,2255,2255,2255,11
20230613,202400,9819555,2255,2255,2255,2255,0
20230613,202300,9819555,2255,2255,2255,2255,0
20230613,202200,9819555,2255,2255,2255,2255,0
20230613,202100,9819555,2255,2255,2255,2255,0
20230613,202000,9819555,2255,2255,2255,2255,0
20230613,201900,9819555,2255,2255,2255,2255,0
20230613,201800,9819555,2255,2255,2255,2255,0
20230613,201700,9819555,2255,2255,2255,2255,0
20230613,201600,9819555,2255,2255,2255,2255,0
20230613,201500,9819555,2255,2255,2255,2255,0
20230613,201400,9819555,2255,2255,2255,2255,0
20230613,201300,9819555,2255,2255,2255,2255,0
20230613,201200,9819555,2255,2255,2255,2255,0
20230613,201100,9819555,2255,2255,2255,2255,0
20230613,201000,9819555,2255,2255,2255,2255,0
20230613,200900,9819555,2255,2255,2255,2255,0
20230613,200800,9819555,2255,2255,2255,2255,0
20230613,200700,9819555,2255,2255,2255,2255,0
20230613,200600,9819555,2255,2255,2255,2255,0
20230613,200500,9819555,2255,2255,2255,2255,0
20230613,200400,9819555,2255,2255,2255,2255,0
20230613,200300,9819555,2255,2255,2255,2255,0
20230613,200200,9819555,2255,2255,2255,2255,0
20230613,200100,9819555,2255,2255,2255,2255,0
20230613,200000,9819555,2255,2255,2255,2255,0
20230613,195900,9819555,2255,2255,2255,2255,0
20230613,195800,9819555,2255,2255,2255,2255,0
20230613,195700,9819555,2255,2255,2255,2255,0
20230613,195600,9819555,2255,2255,2255,2255,0
20230613,195500,9819555,2255,2255,2255,2255,11
20230613,195400,9819555,2255,2255,2255,2255,0
20230613,195300,9819555,2255,2255,2255,2255,0
20230613,195200,9819555,2255,2255,2255,2255,0
20230613,195100,9819555,2255,2255,2255,2255,0
20230613,195000,9819555,2255,2255,2255,2255,0
20230613,194900,9819555,2255,2255,2255,2255,0
20230613,194800,9819555,2255,2255,2255,2255,0
20230613,194700,9819555,2255,2255,2255,2255,0
20230613,194600,9819555,2255,2255,2255,2255,0
20230613,194500,9819555,2255,2255,2255,2255,0
20230613,194400,9819555,2255,2255,2255,2255,0
20230613,194300,9819555,2255,2255,2255,2255,0
20230613,194200,9819555,2255,2255,2255,2255,0
20230613,194100,9819555,2255,2255,2255,2255,0
20230613,194000,9819555,2255,2255,2255,2255,0
20230613,193900,9819555,2255,2255,2255,2255,0
20230613,193800,9819555,2255,2255,2255,2255,0
20230613,193700,9819555,2255,2255,2255,2255,0
20230613,193600,9819555,2255,2255,2255,2255,0
20230613,193500,9819555,2255,2255,2255,2255,0
20230613,193400,9819555,2255,2255,2255,2255,0
20230613,193300,9819555,2255,2255,2255,2255,0
20230613,193200,9819555,2255,2255,2255,2255,0
20230613,193100,9819555,2255,2255,2255,2255,0
20230613,193000,9819555,2255,2255,2255,2255,0
20230613,192900,9819555,2255,2255,2255,2255,0
20230613,192800,9819555,2255,2255,2255,2255,0
20230613,192700,9819555,2255,2255,2255,2255,0
20230613,192600,9819555,2255,2255,2255,2255,0
20230613,192500,9819555,2255,2255,2255,2255,11
20230613,192400,9819555,2255,2255,2255,2255,0
20230613,192300,9819555,2255,2255,2255,2255,0
20230613,192200,9819555,2255,2255,2255,2255,0
20230613,192100,9819555,2255,2255,2255,2255,0
20230613,192000,9819555,2255,2255,2255,2255,0
20230613,191900,9819555,2255,2255,2255,2255,0
20230613,191800,9819555,2255,2255,2255,2255,0
20230613,191700,9819555,2255,2255,2255,2255,0
20230613,191600,9819555,2255,2255,2255,2255,0
20230613,191500,9819555,2255,2255,2255,2255,0
20230613,191400,9819555,2255,2255,2255,2255,0
20230613,191300,9819555,2255,2255,2255,2255,0
20230613,191200,9819555,2255,2255,2255,2255,0
20230613,191100,9819555,2255,2255,2255,2255,0
20230613,191000,9819555,2255,2255,2255,2255,0
20230613,190900,9819555,2255,2255,2255,2255,0
20230613,190800,9819555,2255,2255,2255,2255,0
20230613,190700,9819555,2255,2255,2255,2255,0
20230613,190600,9819555,2255,2255,2255,2255,0
20230613,190500,9819555,2255,2255,2255,2255,0
20230613,190400,9819555,2255,2255,2255,2255,0
20230613,190300,9819555,2255,2255,2255,2255,0
20230613,190200,9819555,2255,2255,2255,2255,0
20230613,190100,9819555,2255,2255,2255,2255,0
20230613,190000,9819555,2255,2255,2255,2255,0
20230613,185900,9819555,2255,2255,2255,2255,0
20230613,185800,9819555,2255,2255,2255,2255,0
20230613,185700,9819555,2255,2255,2255,2255,0
20230613,185600,9819555,2255,2255,2255,2255,0
20230613,185500,9819555,2255,2255,2255,2255,11
20230613,185400,9819555,2255,2255,2255,2255,0
20230613,185300,9819555,2255,2255,2255,2255,0
20230613,185200,9819555,2255,2255,2255,2255,0
20230613,185100,9819555,2255,2255,2255,2255,0
20230613,185000,9819555,2255,2255,2255,2255,0
20230613,184900,9819555,2255,2255,2255,2255,0
20230613,184800,9819555,2255,2255,2255,2255,0
20230613,184700,9819555,2255,2255,2255,2255,0
20230613,184600,9819555,2255,2255,2255,2255,0
20230613,184500,9819555,2255,2255,2255,2255,0
20230613,184400,9819555,2255,2255,2255,2255,0
20230613,184300,9819555,2255,2255,2255,2255,0
20230613,184200,9819555,2255,2255,2255,2255,0
20230613,184100,9819555,2255,2255,2255,2255,0
20230613,184000,9819555,2255,2255,2255,2255,0
20230613,183900,9819555,2255,2255,2255,2255,0
20230613,183800,9819555,2255,2255,2255,2255,0
20230613,183700,9819555,2255,2255,2255,2255,0
20230613,183600,9819555,2255,2255,2255,2255,0
20230613,183500,9819555,2255,2255,2255,2255,0
20230613,183400,9819555,2255,2255,2255,2255,0
20230613,183300,9819555,2255,2255,2255,2255,0
20230613,183200,9819555,2255,2255,2255,2255,0
20230613,183100,9819555,2255,2255,2255,2255,0
20230613,183000,9819555,2255,2255,2255,2255,0
20230613,182900,9819555,2255,2255,2255,2255,0
20230613,182800,9819555,2255,2255,2255,2255,0
20230613,182700,9819555,2255,2255,2255,2255,0
20230613,182600,9819555,2255,2255,2255,2255,0
20230613,182500,9819555,2255,2255,2255,2255,11
20230613,182400,9819555,2255,2255,2255,2255,0
20230613,182300,9819555,2255,2255,2255,2255,0
20230613,182200,9819555,2255,2255,2255,2255,0
20230613,182100,9819555,2255,2255,2255,2255,0
20230613,182000,9819555,2255,2255,2255,2255,0
20230613,181900,9819555,2255,2255,2255,2255,0
20230613,181800,9819555,2255,2255,2255,2255,0
20230613,181700,9819555,2255,2255,2255,2255,0
20230613,181600,9819555,2255,2255,2255,2255,0
20230613,181500,9819555,2255,2255,2255,2255,0
20230613,181400,9819555,2255,2255,2255,2255,0
20230613,181300,9819555,2255,2255,2255,2255,0
20230613,181200,9819555,2255,2255,2255,2255,0
20230613,181100,9819555,2255,2255,2255,2255,0
20230613,181000,9819555,2255,2255,2255,2255,0
20230613,180900,9819555,2255,2255,2255,2255,0
20230613,180800,9819555,2255,2255,2255,2255,0
20230613,180700,9819555,2255,2255,2255,2255,0
20230613,180600,9819555,2255,2255,2255,2255,0
20230613,180500,9819555,2255,2255,2255,2255,0
20230613,180400,9819555,2255,2255,2255,2255,0
20230613,180300,9819555,2255,2255,2255,2255,0
20230613,180200,9819555,2255,2255,2255,2255,0
20230613,180100,9819555,2255,2255,2255,2255,0
20230613,180000,9819555,2255,2255,2255,2255,0
20230613,175900,9819555,2255,2255,2255,2255,0
20230613,175800,9819555,2255,2255,2255,2255,0
20230613,175700,9819555,2255,2255,2255,2255,0
20230613,175600,9819555,2255,2255,2255,2255,0
20230613,175500,9819555,2255,2255,2255,2255,11
20230613,175400,9819555,2255,2255,2255,2255,0
20230613,175300,9819555,2255,2255,2255,2255,0
20230613,175200,9819555,2255,2255,2255,2255,0
20230613,175100,9819555,2255,2255,2255,2255,0
20230613,175000,9819555,2255,2255,2255,2255,0
20230613,174900,9819555,2255,2255,2255,2255,0
20230613,174800,9819555,2255,2255,2255,2255,0
20230613,174700,9819555,2255,2255,2255,2255,0
20230613,174600,9819555,2255,2255,2255,2255,0
20230613,174500,9819555,2255,2255,2255,2255,0
20230613,174400,9819555,2255,2255,2255,2255,0
20230613,174300,9819555,2255,2255,2255,2255,0
20230613,174200,9819555,2255,2255,2255,2255,0
20230613,174100,9819555,2255,2255,2255,2255,0
20230613,174000,9819555,2255,2255,2255,2255,0
20230613,173900,9819555,2255,2255,2255,2255,0
20230613,173800,9819555,2255,2255,2255,2255,0
20230613,173700,9819555,2255,2255,2255,2255,0
20230613,173600,9819555,2255,2255,2255,2255,0
20230613,173500,9819555,2255,2255,2255,2255,0
20230613,173400,9819555,2255,2255,2255,2255,0
20230613,173300,9819555,2255,2255,2255,2255,0
20230613,173200,9819555,2255,2255,2255,2255,0
20230613,173100,9819555,2255,2255,2255,2255,0
20230613,173000,9819555,2255,2255,2255,2255,0
20230613,172900,9819555,2255,2255,2255,2255,0
20230613,172800,9819555,2255,2255,2255,2255,0
20230613,172700,9819555,2255,2255,2255,2255,0
20230613,172600,9819555,2255,2255,2255,2255,0
20230613,172500,9819555,2255,2255,2255,2255,11
20230613,172400,9819555,2255,2255,2255,2255,0
20230613,172300,9819555,2255,2255,2255,2255,0
20230613,172200,9819555,2255,2255,2255,2255,0
20230613,172100,9819555,2255,2255,2255,2255,0
20230613,172000,9819555,2255,2255,2255,2255,0
20230613,171900,9819555,2255,2255,2255,2255,0
20230613,171800,9819555,2255,2255,2255,2255,0
20230613,171700,9819555,2255,2255,2255,2255,0
20230613,171600,9819555,2255,2255,2255,2255,0
20230613,171500,9819555,2255,2255,2255,2255,0
20230613,171400,9819555,2255,2255,2255,2255,0
20230613,171300,9819555,2255,2255,2255,2255,0
20230613,171200,9819555,2255,2255,2255,2255,0
20230613,171100,9819555,2255,2255,2255,2255,0
20230613,171000,9819555,2255,2255,2255,2255,0
20230613,170900,9819555,2255,2255,2255,2255,0
20230613,170800,9819555,2255,2255,2255,2255,0
20230613,170700,9819555,2255,2255,2255,2255,0
20230613,170600,9819555,2255,2255,2255,2255,0
20230613,170500,9819555,2255,2255,2255,2255,0
20230613,170400,9819555,2255,2255,2255,2255,0
20230613,170300,9819555,2255,2255,2255,2255,0
20230613,170200,9819555,2255,2255,2255,2255,0
20230613,170100,9819555,2255,2255,2255,2255,0
20230613,170000,9819555,2255,2255,2255,2255,0
20230613,165900,9819555,2255,2255,2255,2255,0
20230613,165800,9819555,2255,2255,2255,2255,0
20230613,165700,9819555,2255,2255,2255,2255,0
20230613,165600,9819555,2255,2255,2255,2255,0
20230613,165500,9819555,2255,2255,2255,2255,11
20230613,165400,9819555,2255,2255,2255,2255,0
20230613,165300,9819555,2255,2255,2255,2255,0
20230613,165200,9819555,2255,2255,2255,2255,0
20230613,165100,9819555,2255,2255,2255,2255,0
20230613,165000,9819555,2255,2255,2255,2255,0
20230613,164900,9819555,2255,2255,2255,2255,0
20230613,164800,9819555,2255,2255,2255,2255,0
20230613,164700,9819555,2255,2255,2255,2255,0
20230613,164600,9819555,2255,2255,2255,2255,0
20230613,164500,9819555,2255,2255,2255,2255,0
20230613,164400,9819555,2255,2255,2255,2255,0
20230613,164300,9819555,2255,2255,2255,2255,0
20230613,164200,9819555,2255,2255,2255,2255,0
20230613,164100,9819555,2255,2255,2255,2255,0
20230613,164000,9819555,2255,2255,2255,2255,0
20230613,163900,9819555,2255,2255,2255,2255,0
20230613,163800,9819555,2255,2255,2255,2255,0
20230613,163700,9819555,2255,2255,2255,2255,0
20230613,163600,9819555,2255,2255,2255,2255,0
20230613,163500,9819555,2255,2255,2255,2255,0
20230613,163400,9819555,2255,2255,2255,2255,0
20230613,163300,9819555,2255,2255,2255,2255,0
20230613,163200,9819555,2255,2255,2255,2255,0
20230613,163100,9819555,2255,2255,2255,2255,0
20230613,163000,9819555,2255,2255,2255,2255,0
20230613,162900,9819555,2255,2255,2255,2255,0
20230613,162800,9819555,2255,2255,2255,2255,0
20230613,162700,9819555,2255,2255,2255,2255,0
20230613,162600,9819555,2255,2255,2255,2255,0
20230613,162500,9819555,2255,2255,2255,2255,11
20230613,162400,9819555,2255,2255,2255,2255,0
20230613,162300,9819555,2255,2255,2255,2255,0
20230613,162200,9819555,2255,2255,2255,2255,0
20230613,162100,9819555,2255,2255,2255,2255,0
20230613,162000,9819555,2255,2255,2255,2255,0
20230613,161900,9819555,2255,2255,2255,2255,0
20230613,161800,9819555,2255,2255,2255,2255,0
20230613,161700,9819555,2255,2255,2255,2255,0
20230613,161600,9819555,2255,2255,2255,2255,0
20230613,161500,9819555,2255,2255,2255,2255,0
20230613,161400,9819555,2255,2255,2255,2255,0
20230613,161300,9819555,2255,2255,2255,2255,0
20230613,161200,9819555,2255,2255,2255,2255,0
20230613,161100,9819555,2255,2255,2255,2255,0
20230613,161000,9819555,2255,2255,2255,2255,0
20230613,160900,9819555,2255,2255,2255,2255,0
20230613,160800,9819555,2255,2255,2255,2255,0
20230613,160700,9819555,2255,2255,2255,2255,0
20230613,160600,9819555,2255,2255,2255,2255,0
20230613,160500,9819555,2255,2255,2255,2255,0
20230613,160400,9819555,2255,2255,2255,2255,0
20230613,160300,9819555,2255,2255,2255,2255,0
20230613,160200,9819555,2255,2255,2255,2255,0
20230613,160100,9819555,2255,2255,2255,2255,0
20230613,160000,9819555,2255,2255,2255,2255,0
20230613,155900,9819555,2255,2255,2255,2255,0
20230613,155800,9819555,2255,2255,2255,2255,0
20230613,155700,9819555,2255,2255,2255,2255,0
20230613,155600,9819555,2255,2255,2255,2255,0
20230613,155500,9819555,2255,2255,2255,2255,11
20230613,155400,9819555,2255,2255,2255,2255,0
20230613,155300,9819555,2255,2255,2255,2255,0
20230613,155200,9819555,2255,2255,2255,2255,0
20230613,155100,9819555,2255,2255,2255,2255,0
20230613,155000,9819555,2255,2255,2255,2255,0
20230613,154900,9819555,2255,2255,2255,2255,0
20230613,154800,9819555,2255,2255,2255,2255,0
20230613,154700,9819555,2255,2255,2255,2255,0
20230613,154600,9819555,2255,2255,2255,2255,0
20230613,154500,9819555,2255,2255,2255,2255,0
20230613,154400,9819555,2255,2255,2255,2255,0
20230613,154300,9819555,2255,2255,2255,2255,0
20230613,154200,9819555,2255,2255,2255,2255,0
20230613,154100,9819555,2255,2255,2255,2255,0
20230613,154000,9819555,2255,2255,2255,2255,0
20230613,153900,9819555,2255,2255,2255,2255,0
20230613,153800,9819555,2255,2255,2255,2255,0
20230613,153700,9819555,2255,2255,2255,2255,0
20230613,153600,9819555,2255,2255,2255,2255,0
20230613,153500,9819555,2255,2255,2255,2255,0
20230613,153400,9819555,2255,2255,2255,2255,0
20230613,153300,9819555,2255,2255,2255,2255,0
20230613,153200,9819555,2255,2255,2255,2255,0
20230613,153100,9819555,2255,2255,2255,2255,0
20230613,153000,9819555,2255,2255,2255,2255,11
20230613,152900,9794750,2255,2255,2255,2255,0
20230613,152800,9794750,2255,2255,2255,2255,0
20230613,152700,9794750,2255,2255,2255,2255,0
20230613,152600,9794750,2255,2255,2255,2255,0
20230613,152500,9794750,2255,2255,2255,2255,0
20230613,152400,9794750,2255,2255,2255,2255,0
20230613,152300,9794750,2255,2255,2255,2255,0
20230613,152200,9794750,2255,2255,2255,2255,0
20230613,152100,9794750,2255,2255,2255,2255,0
20230613,152000,9794750,2255,2255,2255,2255,0
20230613,151900,9794750,2255,2255,2255,2255,0
20230613,151800,9794750,2255,2250,2255,2250,12
20230613,151700,9767745,2250,2250,2250,2250,0
20230613,151600,9767745,2250,2250,2250,2250,11
20230613,151500,9742995,2255,2255,2255,2255,0
20230613,151400,9742995,2255,2255,2255,2255,1
20230613,151300,9740740,2250,2250,2250,2250,12
20230613,151200,9713740,2255,2255,2255,2255,1
20230613,151100,9711485,2250,2250,2250,2250,719
20230613,151000,8093735,2250,2245,2250,2245,291
20230613,150900,7439040,2245,2245,2245,2245,0
20230613,150800,7439040,2245,2245,2245,2245,11
20230613,150700,7414345,2250,2250,2250,2250,0
20230613,150600,7414345,2250,2250,2250,2250,0
20230613,150500,7414345,2250,2245,2250,2245,12
20230613,150400,7387400,2245,2245,2245,2245,0
20230613,150300,7387400,2245,2245,2245,2245,0
20230613,150200,7387400,2245,2245,2245,2245,11
20230613,150100,7362705,2245,2245,2245,2245,0
20230613,150000,7362705,2245,2245,2245,2245,11
20230613,145900,7338010,2245,2245,2245,2245,195
20230613,145800,6900235,2245,2245,2245,2245,0
20230613,145700,6900235,2245,2245,2245,2245,11
20230613,145600,6875540,2245,2245,2245,2245,0
20230613,145500,6875540,2245,2245,2245,2245,11
20230613,145400,6850845,2245,2245,2245,2245,0
20230613,145300,6850845,2245,2245,2245,2245,0
20230613,145200,6850845,2245,2245,2245,2245,11
20230613,145100,6826150,2245,2245,2245,2245,0
20230613,145000,6826150,2245,2245,2245,2245,0
20230613,144900,6826150,2245,2245,2245,2245,12
20230613,144800,6799210,2245,2245,2245,2245,0
20230613,144700,6799210,2245,2245,2245,2245,11
20230613,144600,6774515,2245,2245,2245,2245,0
20230613,144500,6774515,2245,2245,2245,2245,0
20230613,144400,6774515,2245,2245,2245,2245,12
20230613,144300,6747575,2245,2245,2245,2245,0
20230613,144200,6747575,2245,2245,2245,2245,12
20230613,144100,6720635,2245,2245,2245,2245,0
20230613,144000,6720635,2245,2245,2245,2245,0
20230613,143900,6720635,2245,2245,2245,2245,11
20230613,143800,6695940,2245,2245,2245,2245,0
20230613,143700,6695940,2245,2245,2245,2245,11
20230613,143600,6671245,2245,2245,2245,2245,0
20230613,143500,6671245,2245,2245,2245,2245,0
20230613,143400,6671245,2245,2245,2245,2245,11
20230613,143300,6646550,2245,2245,2245,2245,0
20230613,143200,6646550,2245,2245,2245,2245,11
20230613,143100,6621855,2245,2245,2245,2245,0
20230613,143000,6621855,2245,2245,2245,2245,102
20230613,142900,6392865,2245,2245,2245,2245,11
20230613,142800,6368170,2245,2245,2245,2245,0
20230613,142700,6368170,2245,2245,2245,2245,12
20230613,142600,6341230,2245,2245,2245,2245,0
20230613,142500,6341230,2245,2245,2245,2245,0
20230613,142400,6341230,2245,2245,2245,2245,11
20230613,142300,6316535,2245,2245,2245,2245,0
20230613,142200,6316535,2245,2245,2245,2245,0
20230613,142100,6316535,2245,2245,2245,2245,11
20230613,142000,6291840,2245,2245,2245,2245,0
20230613,141900,6291840,2245,2245,2245,2245,12
20230613,141800,6264900,2245,2245,2245,2245,0
20230613,141700,6264900,2245,2245,2245,2245,0
20230613,141600,6264900,2245,2245,2245,2245,11
20230613,141500,6240205,2245,2245,2245,2245,0
20230613,141400,6240205,2245,2245,2245,2245,11
20230613,141300,6215510,2245,2245,2245,2245,0
20230613,141200,6215510,2245,2245,2245,2245,0
20230613,141100,6215510,2245,2245,2245,2245,12
20230613,141000,6188570,2245,2245,2245,2245,0
20230613,140900,6188570,2245,2245,2245,2245,12
20230613,140800,6161630,2245,2245,2245,2245,0
20230613,140700,6161630,2245,2245,2245,2245,0
20230613,140600,6161630,2245,2245,2245,2245,11
20230613,140500,6136935,2245,2245,2245,2245,0
20230613,140400,6136935,2245,2245,2245,2245,11
20230613,140300,6112240,2245,2245,2245,2245,0
20230613,140200,6112240,2245,2245,2245,2245,0
20230613,140100,6112240,2245,2245,2245,2245,12
20230613,140000,6085300,2245,2245,2245,2245,0
20230613,135900,6085300,2245,2245,2245,2245,0
20230613,135800,6085300,2245,2245,2245,2245,11
20230613,135700,6060605,2245,2245,2245,2245,0
20230613,135600,6060605,2245,2245,2245,2245,12
20230613,135500,6033665,2245,2245,2245,2245,0
20230613,135400,6033665,2245,2245,2245,2245,0
20230613,135300,6033665,2245,2245,2245,2245,11
20230613,135200,6008970,2245,2245,2245,2245,0
20230613,135100,6008970,2245,2245,2245,2245,11
20230613,135000,5984275,2245,2245,2245,2245,0
20230613,134900,5984275,2245,2245,2245,2245,0
20230613,134800,5984275,2245,2245,2245,2245,11
20230613,134700,5959580,2245,2245,2245,2245,0
20230613,134600,5959580,2245,2245,2245,2245,11
20230613,134500,5934885,2245,2245,2245,2245,0
20230613,134400,5934885,2245,2245,2245,2245,0
20230613,134300,5934885,2245,2245,2245,2245,12
20230613,134200,5907945,2245,2245,2245,2245,0
20230613,134100,5907945,2245,2245,2245,2245,11
20230613,134000,5883250,2245,2245,2245,2245,0
20230613,133900,5883250,2245,2245,2245,2245,0
20230613,133800,5883250,2245,2245,2245,2245,12
20230613,133700,5856310,2245,2245,2245,2245,0
20230613,133600,5856310,2245,2245,2245,2245,11
20230613,133500,5831615,2245,2245,2245,2245,0
20230613,133400,5831615,2245,2245,2245,2245,0
20230613,133300,5831615,2245,2245,2245,2245,11
20230613,133200,5806920,2245,2245,2245,2245,0
20230613,133100,5806920,2245,2245,2245,2245,0
20230613,133000,5806920,2245,2245,2245,2245,12
20230613,132900,5779980,2245,2245,2245,2245,0
20230613,132800,5779980,2245,2245,2245,2245,11
20230613,132700,5755285,2245,2245,2245,2245,0
20230613,132600,5755285,2245,2245,2245,2245,0
20230613,132500,5755285,2245,2245,2245,2245,11
20230613,132400,5730590,2245,2245,2245,2245,0
20230613,132300,5730590,2245,2245,2245,2245,12
20230613,132200,5703650,2245,2245,2245,2245,0
20230613,132100,5703650,2245,2245,2245,2245,0
20230613,132000,5703650,2245,2245,2245,2245,11
20230613,131900,5678955,2245,2245,2245,2245,0
20230613,131800,5678955,2245,2245,2245,2245,12
20230613,131700,5652015,2245,2245,2245,2245,0
20230613,131600,5652015,2245,2245,2245,2245,0
20230613,131500,5652015,2245,2245,2245,2245,12
20230613,131400,5625075,2245,2245,2245,2245,0
20230613,131300,5625075,2245,2245,2245,2245,12
20230613,131200,5598135,2245,2245,2245,2245,0
20230613,131100,5598135,2245,2245,2245,2245,0
20230613,131000,5598135,2245,2245,2245,2245,11
20230613,130900,5573440,2245,2245,2245,2245,0
20230613,130800,5573440,2245,2245,2245,2245,12
20230613,130700,5546500,2250,2250,2250,2250,1219
20230613,130600,2803750,2250,2250,2250,2250,0
20230613,130500,2803750,2250,2250,2250,2250,11
20230613,130400,2779000,2250,2250,2250,2250,0
20230613,130300,2779000,2250,2250,2250,2250,0
20230613,130200,2779000,2250,2250,2250,2250,11
20230613,130100,2754250,2250,2250,2250,2250,0
20230613,130000,2754250,2250,2250,2250,2250,12
20230613,125900,2727250,2250,2250,2250,2250,0
20230613,125800,2727250,2250,2250,2250,2250,11
20230613,125700,2702500,2255,2255,2255,2255,0
20230613,125600,2702500,2255,2255,2255,2255,5
20230613,125500,2691225,2250,2250,2250,2250,11
20230613,125400,2666475,2250,2250,2250,2250,0
20230613,125300,2666475,2250,2250,2250,2250,0
20230613,125200,2666475,2250,2250,2250,2250,11
20230613,125100,2641725,2250,2250,2250,2250,0
20230613,125000,2641725,2250,2250,2250,2250,11
20230613,124900,2616975,2250,2250,2250,2250,0
20230613,124800,2616975,2250,2250,2250,2250,0
20230613,124700,2616975,2250,2250,2250,2250,11
20230613,124600,2592225,2250,2250,2250,2250,697
20230613,124500,1023975,2245,2245,2245,2245,11
20230613,124400,999280,2245,2245,2245,2245,0
20230613,124300,999280,2245,2245,2245,2245,0
20230613,124200,999280,2245,2245,2245,2245,11
20230613,124100,974585,2245,2245,2245,2245,0
20230613,124000,974585,2245,2245,2245,2245,0
20230613,123900,974585,2245,2245,2245,2245,12
20230613,123800,947645,2245,2245,2245,2245,0
20230613,123700,947645,2245,2245,2245,2245,11
20230613,123600,922950,2245,2245,2245,2245,0
20230613,123500,922950,2245,2245,2245,2245,0
20230613,123400,922950,2245,2245,2245,2245,11
20230613,123300,898255,2245,2245,2245,2245,0
20230613,123200,898255,2245,2245,2245,2245,12
20230613,123100,871315,2245,2245,2245,2245,0
20230613,123000,871315,2245,2245,2245,2245,0
20230613,122900,871315,2245,2245,2245,2245,11
20230613,122800,846620,2245,2245,2245,2245,0
20230613,122700,846620,2245,2245,2245,2245,11
20230613,122600,821925,2245,2245,2245,2245,0
20230613,122500,821925,2245,2245,2245,2245,0
20230613,122400,821925,2245,2245,2245,2245,11
20230613,122300,797230,2245,2245,2245,2245,0
20230613,122200,797230,2245,2245,2245,2245,11
20230613,122100,772535,2245,2245,2245,2245,0
20230613,122000,772535,2245,2245,2245,2245,0
20230613,121900,772535,2245,2245,2245,2245,12
20230613,121800,745595,2245,2245,2245,2245,0
20230613,121700,745595,2245,2245,2245,2245,0
20230613,121600,745595,2245,2245,2245,2245,11
20230613,121500,720900,2245,2245,2245,2245,0
20230613,121400,720900,2245,2245,2245,2245,11
20230613,121300,696205,2245,2245,2245,2245,0
20230613,121200,696205,2245,2245,2245,2245,0
20230613,121100,696205,2245,2245,2245,2245,11
20230613,121000,671510,2245,2245,2245,2245,0
20230613,120900,671510,2245,2245,2245,2245,12
20230613,120800,644570,2245,2245,2245,2245,0
20230613,120700,644570,2245,2245,2245,2245,0
20230613,120600,644570,2245,2245,2245,2245,11
20230613,120500,619875,2245,2245,2245,2245,0
20230613,120400,619875,2245,2245,2245,2245,11
20230613,120300,595180,2245,2245,2245,2245,0
20230613,120200,595180,2245,2245,2245,2245,0
20230613,120100,595180,2245,2245,2245,2245,11
20230613,120000,570485,2245,2245,2245,2245,0
20230613,115900,570485,2245,2245,2245,2245,12
20230613,115800,543545,2245,2245,2245,2245,0
20230613,115700,543545,2245,2245,2245,2245,0
20230613,115600,543545,2245,2245,2245,2245,12
20230613,115500,516605,2245,2245,2245,2245,0
20230613,115400,516605,2245,2245,2245,2245,11
20230613,115300,491910,2245,2245,2245,2245,0
20230613,115200,491910,2245,2245,2245,2245,0
20230613,115100,491910,2245,2245,2245,2245,11
20230613,115000,467215,2245,2245,2245,2245,0
20230613,114900,467215,2245,2245,2245,2245,0
20230613,114800,467215,2245,2245,2245,2245,12
20230613,114700,440275,2245,2245,2245,2245,0
20230613,114600,440275,2245,2245,2245,2245,11
20230613,114500,415580,2245,2245,2245,2245,0
20230613,114400,415580,2245,2245,2245,2245,0
20230613,114300,415580,2245,2245,2245,2245,12
20230613,114200,388640,2245,2245,2245,2245,0
20230613,114100,388640,2245,2245,2245,2245,11
20230613,114000,363945,2245,2245,2245,2245,0
20230613,113900,363945,2245,2245,2245,2245,0
20230613,113800,363945,2245,2245,2245,2245,12
20230613,113700,337005,2245,2245,2245,2245,0
20230613,113600,337005,2245,2245,2245,2245,11
20230613,113500,312310,2245,2245,2245,2245,0
20230613,113400,312310,2245,2245,2245,2245,0
20230613,113300,312310,2245,2245,2245,2245,12
20230613,113200,285370,2245,2245,2245,2245,0
20230613,113100,285370,2245,2245,2245,2245,11
20230613,113000,260675,2245,2245,2245,2245,0
20230613,112900,260675,2245,2245,2245,2245,0
20230613,112800,260675,2245,2245,2245,2245,11
20230613,112700,235980,2245,2245,2245,2245,0
20230613,112600,235980,2245,2245,2245,2245,0
20230613,112500,235980,2245,2245,2245,2245,11
20230613,112400,211285,2245,2245,2245,2245,0
20230613,112300,211285,2245,2245,2245,2245,11
20230613,112200,186590,2245,2245,2245,2245,0
20230613,112100,186590,2245,2245,2245,2245,0
20230613,112000,186590,2245,2245,2245,2245,12
20230613,111900,159650,2245,2245,2245,2245,0
20230613,111800,159650,2245,2245,2245,2245,11
20230613,111700,134955,2245,2245,2245,2245,0
20230613,111600,134955,2245,2245,2245,2245,0
20230613,111500,134955,2245,2245,2245,2245,11
20230613,111400,110260,2245,2245,2245,2245,0
20230613,111300,110260,2245,2245,2245,2245,11
20230613,111200,85565,2245,2245,2245,2245,0
20230613,111100,85565,2245,2245,2245,2245,10
20230613,111000,63115,2250,2250,2250,2250,1
20230613,110900,60865,2250,2250,2250,2250,1
20230613,110800,58615,2255,2255,2255,2255,10
20230613,110700,36065,2255,2255,2255,2255,0
20230613,110600,36065,2255,2255,2255,2255,0
20230613,110500,36065,2255,2255,2255,2255,11
20230613,110400,11260,2255,2255,2255,2255,0
20230613,110300,11260,2255,2255,2255,2255,0
20230613,110200,11260,2255,2255,2255,2255,0
20230613,110100,11260,2255,2255,2255,2255,0
20230613,110000,11260,2255,2255,2255,2255,0
20230613,105900,11260,2255,2255,2255,2255,0
20230613,105800,11260,2255,2255,2255,2255,0
20230613,105700,11260,2255,2255,2255,2255,0
20230613,105600,11260,2255,2255,2255,2255,0
20230613,105500,11260,2255,2255,2255,2255,0
20230613,105400,11260,2255,2255,2255,2255,0
20230613,105300,11260,2255,2255,2255,2255,0
20230613,105200,11260,2255,2255,2255,2255,0
20230613,105100,11260,2255,2255,2255,2255,0
20230613,105000,11260,2255,2255,2255,2255,0
20230613,104900,11260,2255,2255,2255,2255,0
20230613,104800,11260,2255,2255,2255,2255,0
20230613,104700,11260,2255,2255,2255,2255,0
20230613,104600,11260,2255,2255,2255,2255,0
20230613,104500,11260,2255,2255,2255,2255,0
20230613,104400,11260,2255,2255,2255,2255,0
20230613,104300,11260,2255,2255,2255,2255,0
20230613,104200,11260,2255,2255,2255,2255,0
20230613,104100,11260,2255,2255,2255,2255,0
20230613,104000,11260,2255,2255,2255,2255,0
20230613,103900,11260,2255,2255,2255,2255,0
20230613,103800,11260,2255,2255,2255,2255,0
20230613,103700,11260,2255,2255,2255,2255,0
20230613,103600,11260,2255,2255,2255,2255,0
20230613,103500,11260,2255,2255,2255,2255,0
20230613,103400,11260,2255,2255,2255,2255,0
20230613,103300,11260,2255,2255,2255,2255,0
20230613,103200,11260,2255,2255,2255,2255,0
20230613,103100,11260,2255,2255,2255,2255,0
20230613,103000,11260,2255,2255,2255,2255,0
20230613,102900,11260,2255,2255,2255,2255,0
20230613,102800,11260,2255,2255,2255,2255,0
20230613,102700,11260,2255,2255,2255,2255,0
20230613,102600,11260,2255,2255,2255,2255,0
20230613,102500,11260,2255,2255,2255,2255,0
20230613,102400,11260,2255,2255,2255,2255,0
20230613,102300,11260,2255,2255,2255,2255,0
20230613,102200,11260,2255,2255,2255,2255,0
20230613,102100,11260,2255,2255,2255,2255,0
20230613,102000,11260,2255,2255,2255,2255,0
20230613,101900,11260,2255,2255,2255,2255,0
20230613,101800,11260,2255,2255,2255,2255,0
20230613,101700,11260,2255,2255,2255,2255,0
20230613,101600,11260,2255,2255,2255,2255,0
20230613,101500,11260,2255,2255,2255,2255,0
20230613,101400,11260,2255,2255,2255,2255,0
20230613,101300,11260,2255,2255,2255,2255,0
20230613,101200,11260,2255,2255,2255,2255,0
20230613,101100,11260,2255,2255,2255,2255,0
20230613,101000,11260,2255,2255,2255,2255,0
20230613,100900,11260,2255,2255,2255,2255,0
20230613,100800,11260,2255,2255,2255,2255,0
20230613,100700,11260,2255,2255,2255,2255,0
20230613,100600,11260,2255,2255,2255,2255,0
20230613,100500,11260,2255,2255,2255,2255,0
20230613,100400,11260,2255,2255,2255,2255,0
20230613,100300,11260,2255,2255,2255,2255,0
20230613,100200,11260,2255,2255,2255,2255,0
20230613,100100,11260,2255,2255,2255,2255,0
20230613,100000,11260,2255,2255,2255,2255,1
20230613,095900,9005,2255,2255,2255,2255,0
20230613,095800,9005,2255,2255,2255,2255,0
20230613,095700,9005,2255,2255,2255,2255,0
20230613,095600,9005,2255,2255,2255,2255,0
20230613,095500,9005,2255,2255,2255,2255,0
20230613,095400,9005,2255,2255,2255,2255,0
20230613,095300,9005,2255,2255,2255,2255,0
20230613,095200,9005,2255,2255,2255,2255,1
20230613,095100,6750,2250,2250,2250,2250,0
20230613,095000,6750,2250,2250,2250,2250,0
20230613,094900,6750,2250,2250,2250,2250,0
20230613,094800,6750,2250,2250,2250,2250,1
20230613,094700,4500,2250,2250,2250,2250,0
20230613,094600,4500,2250,2250,2250,2250,0
20230613,094500,4500,2250,2250,2250,2250,0
20230613,094400,4500,2250,2250,2250,2250,0
20230613,094300,4500,2250,2250,2250,2250,0
20230613,094200,4500,2250,2250,2250,2250,0
20230613,094100,4500,2250,2250,2250,2250,0
20230613,094000,4500,2250,2250,2250,2250,2
20230613,093900,0,2255,2255,2255,2255,0
20230613,093800,0,2255,2255,2255,2255,0
20230613,093700,0,2255,2255,2255,2255,0
20230613,093600,0,2255,2255,2255,2255,0
20230613,093500,0,2255,2255,2255,2255,0
20230613,093400,0,2255,2255,2255,2255,0
20230613,093300,0,2255,2255,2255,2255,0
20230613,093200,0,2255,2255,2255,2255,0
20230613,093100,0,2255,2255,2255,2255,0
20230613,093000,0,2255,2255,2255,2255,0
20230613,092900,0,2255,2255,2255,2255,0
20230613,092800,0,2255,2255,2255,2255,0
20230613,092700,0,2255,2255,2255,2255,0
20230613,092600,0,2255,2255,2255,2255,0
20230613,092500,0,2255,2255,2255,2255,0
20230613,092400,0,2255,2255,2255,2255,0
20230613,092300,0,2255,2255,2255,2255,0
20230613,092200,0,2255,2255,2255,2255,0
20230613,092100,0,2255,2255,2255,2255,0
20230613,092000,0,2255,2255,2255,2255,0
20230613,091900,0,2255,2255,2255,2255,0
20230613,091800,0,2255,2255,2255,2255,0
20230613,091700,0,2255,2255,2255,2255,0
20230613,091600,0,2255,2255,2255,2255,0
20230613,091500,0,2255,2255,2255,2255,0
20230613,091400,0,2255,2255,2255,2255,0
20230613,091300,0,2255,2255,2255,2255,0
20230613,091200,0,2255,2255,2255,2255,0
20230613,091100,0,2255,2255,2255,2255,0
20230613,091000,0,2255,2255,2255,2255,0
20230613,090900,0,2255,2255,2255,2255,0
20230613,090800,0,2255,2255,2255,2255,0
20230613,090700,0,2255,2255,2255,2255,0
20230613,090600,0,2255,2255,2255,2255,0
20230613,090500,0,2255,2255,2255,2255,0
20230613,090400,0,2255,2255,2255,2255,0
20230613,090300,0,2255,2255,2255,2255,0
20230613,090200,0,2255,2255,2255,2255,0
20230613,090100,0,2255,2255,2255,2255,0
20230613,090000,0,2255,2255,2255,2255,0