KissMeData/397880/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190000,10437510,2250,2250,2250,2250,5
20230615,185900,10437510,2250,2250,2250,2250,0
20230615,185800,10437510,2250,2250,2250,2250,0
20230615,185700,10437510,2250,2250,2250,2250,0
20230615,185600,10437510,2250,2250,2250,2250,0
20230615,185500,10437510,2250,2250,2250,2250,0
20230615,185400,10437510,2250,2250,2250,2250,0
20230615,185300,10437510,2250,2250,2250,2250,0
20230615,185200,10437510,2250,2250,2250,2250,0
20230615,185100,10437510,2250,2250,2250,2250,0
20230615,185000,10437510,2250,2250,2250,2250,0
20230615,184900,10437510,2250,2250,2250,2250,0
20230615,184800,10437510,2250,2250,2250,2250,0
20230615,184700,10437510,2250,2250,2250,2250,0
20230615,184600,10437510,2250,2250,2250,2250,0
20230615,184500,10437510,2250,2250,2250,2250,0
20230615,184400,10437510,2250,2250,2250,2250,0
20230615,184300,10437510,2250,2250,2250,2250,0
20230615,184200,10437510,2250,2250,2250,2250,0
20230615,184100,10437510,2250,2250,2250,2250,0
20230615,184000,10437510,2250,2250,2250,2250,0
20230615,183900,10437510,2250,2250,2250,2250,0
20230615,183800,10437510,2250,2250,2250,2250,0
20230615,183700,10437510,2250,2250,2250,2250,0
20230615,183600,10437510,2250,2250,2250,2250,0
20230615,183500,10437510,2250,2250,2250,2250,0
20230615,183400,10437510,2250,2250,2250,2250,0
20230615,183300,10437510,2250,2250,2250,2250,0
20230615,183200,10437510,2250,2250,2250,2250,0
20230615,183100,10437510,2250,2250,2250,2250,0
20230615,183000,10437510,2250,2250,2250,2250,5
20230615,182900,10437510,2250,2250,2250,2250,0
20230615,182800,10437510,2250,2250,2250,2250,0
20230615,182700,10437510,2250,2250,2250,2250,0
20230615,182600,10437510,2250,2250,2250,2250,0
20230615,182500,10437510,2250,2250,2250,2250,0
20230615,182400,10437510,2250,2250,2250,2250,0
20230615,182300,10437510,2250,2250,2250,2250,0
20230615,182200,10437510,2250,2250,2250,2250,0
20230615,182100,10437510,2250,2250,2250,2250,0
20230615,182000,10437510,2250,2250,2250,2250,0
20230615,181900,10437510,2250,2250,2250,2250,0
20230615,181800,10437510,2250,2250,2250,2250,0
20230615,181700,10437510,2250,2250,2250,2250,0
20230615,181600,10437510,2250,2250,2250,2250,0
20230615,181500,10437510,2250,2250,2250,2250,0
20230615,181400,10437510,2250,2250,2250,2250,0
20230615,181300,10437510,2250,2250,2250,2250,0
20230615,181200,10437510,2250,2250,2250,2250,0
20230615,181100,10437510,2250,2250,2250,2250,0
20230615,181000,10437510,2250,2250,2250,2250,0
20230615,180900,10437510,2250,2250,2250,2250,0
20230615,180800,10437510,2250,2250,2250,2250,0
20230615,180700,10437510,2250,2250,2250,2250,0
20230615,180600,10437510,2250,2250,2250,2250,0
20230615,180500,10437510,2250,2250,2250,2250,0
20230615,180400,10437510,2250,2250,2250,2250,0
20230615,180300,10437510,2250,2250,2250,2250,0
20230615,180200,10437510,2250,2250,2250,2250,0
20230615,180100,10437510,2250,2250,2250,2250,0
20230615,180000,10437510,2250,2250,2250,2250,5
20230615,175900,10437510,2250,2250,2250,2250,0
20230615,175800,10437510,2250,2250,2250,2250,0
20230615,175700,10437510,2250,2250,2250,2250,0
20230615,175600,10437510,2250,2250,2250,2250,0
20230615,175500,10437510,2250,2250,2250,2250,0
20230615,175400,10437510,2250,2250,2250,2250,0
20230615,175300,10437510,2250,2250,2250,2250,0
20230615,175200,10437510,2250,2250,2250,2250,0
20230615,175100,10437510,2250,2250,2250,2250,0
20230615,175000,10437510,2250,2250,2250,2250,0
20230615,174900,10437510,2250,2250,2250,2250,0
20230615,174800,10437510,2250,2250,2250,2250,0
20230615,174700,10437510,2250,2250,2250,2250,0
20230615,174600,10437510,2250,2250,2250,2250,0
20230615,174500,10437510,2250,2250,2250,2250,0
20230615,174400,10437510,2250,2250,2250,2250,0
20230615,174300,10437510,2250,2250,2250,2250,0
20230615,174200,10437510,2250,2250,2250,2250,0
20230615,174100,10437510,2250,2250,2250,2250,0
20230615,174000,10437510,2250,2250,2250,2250,0
20230615,173900,10437510,2250,2250,2250,2250,0
20230615,173800,10437510,2250,2250,2250,2250,0
20230615,173700,10437510,2250,2250,2250,2250,0
20230615,173600,10437510,2250,2250,2250,2250,0
20230615,173500,10437510,2250,2250,2250,2250,0
20230615,173400,10437510,2250,2250,2250,2250,0
20230615,173300,10437510,2250,2250,2250,2250,0
20230615,173200,10437510,2250,2250,2250,2250,0
20230615,173100,10437510,2250,2250,2250,2250,0
20230615,173000,10437510,2250,2250,2250,2250,5
20230615,172900,10437510,2250,2250,2250,2250,0
20230615,172800,10437510,2250,2250,2250,2250,0
20230615,172700,10437510,2250,2250,2250,2250,0
20230615,172600,10437510,2250,2250,2250,2250,0
20230615,172500,10437510,2250,2250,2250,2250,0
20230615,172400,10437510,2250,2250,2250,2250,0
20230615,172300,10437510,2250,2250,2250,2250,0
20230615,172200,10437510,2250,2250,2250,2250,0
20230615,172100,10437510,2250,2250,2250,2250,0
20230615,172000,10437510,2250,2250,2250,2250,0
20230615,171900,10437510,2250,2250,2250,2250,0
20230615,171800,10437510,2250,2250,2250,2250,0
20230615,171700,10437510,2250,2250,2250,2250,0
20230615,171600,10437510,2250,2250,2250,2250,0
20230615,171500,10437510,2250,2250,2250,2250,0
20230615,171400,10437510,2250,2250,2250,2250,0
20230615,171300,10437510,2250,2250,2250,2250,0
20230615,171200,10437510,2250,2250,2250,2250,0
20230615,171100,10437510,2250,2250,2250,2250,0
20230615,171000,10437510,2250,2250,2250,2250,0
20230615,170900,10437510,2250,2250,2250,2250,0
20230615,170800,10437510,2250,2250,2250,2250,0
20230615,170700,10437510,2250,2250,2250,2250,0
20230615,170600,10437510,2250,2250,2250,2250,0
20230615,170500,10437510,2250,2250,2250,2250,0
20230615,170400,10437510,2250,2250,2250,2250,0
20230615,170300,10437510,2250,2250,2250,2250,0
20230615,170200,10437510,2250,2250,2250,2250,0
20230615,170100,10437510,2250,2250,2250,2250,0
20230615,170000,10437510,2250,2250,2250,2250,5
20230615,165900,10437510,2250,2250,2250,2250,0
20230615,165800,10437510,2250,2250,2250,2250,0
20230615,165700,10437510,2250,2250,2250,2250,0
20230615,165600,10437510,2250,2250,2250,2250,0
20230615,165500,10437510,2250,2250,2250,2250,0
20230615,165400,10437510,2250,2250,2250,2250,0
20230615,165300,10437510,2250,2250,2250,2250,0
20230615,165200,10437510,2250,2250,2250,2250,0
20230615,165100,10437510,2250,2250,2250,2250,0
20230615,165000,10437510,2250,2250,2250,2250,0
20230615,164900,10437510,2250,2250,2250,2250,0
20230615,164800,10437510,2250,2250,2250,2250,0
20230615,164700,10437510,2250,2250,2250,2250,0
20230615,164600,10437510,2250,2250,2250,2250,0
20230615,164500,10437510,2250,2250,2250,2250,0
20230615,164400,10437510,2250,2250,2250,2250,0
20230615,164300,10437510,2250,2250,2250,2250,0
20230615,164200,10437510,2250,2250,2250,2250,0
20230615,164100,10437510,2250,2250,2250,2250,0
20230615,164000,10437510,2250,2250,2250,2250,0
20230615,163900,10437510,2250,2250,2250,2250,0
20230615,163800,10437510,2250,2250,2250,2250,0
20230615,163700,10437510,2250,2250,2250,2250,0
20230615,163600,10437510,2250,2250,2250,2250,0
20230615,163500,10437510,2250,2250,2250,2250,0
20230615,163400,10437510,2250,2250,2250,2250,0
20230615,163300,10437510,2250,2250,2250,2250,0
20230615,163200,10437510,2250,2250,2250,2250,0
20230615,163100,10437510,2250,2250,2250,2250,0
20230615,163000,10437510,2250,2250,2250,2250,5
20230615,162900,10437510,2250,2250,2250,2250,0
20230615,162800,10437510,2250,2250,2250,2250,0
20230615,162700,10437510,2250,2250,2250,2250,0
20230615,162600,10437510,2250,2250,2250,2250,0
20230615,162500,10437510,2250,2250,2250,2250,0
20230615,162400,10437510,2250,2250,2250,2250,0
20230615,162300,10437510,2250,2250,2250,2250,0
20230615,162200,10437510,2250,2250,2250,2250,0
20230615,162100,10437510,2250,2250,2250,2250,0
20230615,162000,10437510,2250,2250,2250,2250,0
20230615,161900,10437510,2250,2250,2250,2250,0
20230615,161800,10437510,2250,2250,2250,2250,0
20230615,161700,10437510,2250,2250,2250,2250,0
20230615,161600,10437510,2250,2250,2250,2250,0
20230615,161500,10437510,2250,2250,2250,2250,0
20230615,161400,10437510,2250,2250,2250,2250,0
20230615,161300,10437510,2250,2250,2250,2250,0
20230615,161200,10437510,2250,2250,2250,2250,0
20230615,161100,10437510,2250,2250,2250,2250,0
20230615,161000,10437510,2250,2250,2250,2250,0
20230615,160900,10437510,2250,2250,2250,2250,0
20230615,160800,10437510,2250,2250,2250,2250,0
20230615,160700,10437510,2250,2250,2250,2250,0
20230615,160600,10437510,2250,2250,2250,2250,0
20230615,160500,10437510,2250,2250,2250,2250,0
20230615,160400,10437510,2250,2250,2250,2250,0
20230615,160300,10437510,2250,2250,2250,2250,0
20230615,160200,10437510,2250,2250,2250,2250,0
20230615,160100,10437510,2250,2250,2250,2250,0
20230615,160000,10437510,2250,2250,2250,2250,5
20230615,155900,10437510,2250,2250,2250,2250,0
20230615,155800,10437510,2250,2250,2250,2250,0
20230615,155700,10437510,2250,2250,2250,2250,0
20230615,155600,10437510,2250,2250,2250,2250,0
20230615,155500,10437510,2250,2250,2250,2250,0
20230615,155400,10437510,2250,2250,2250,2250,0
20230615,155300,10437510,2250,2250,2250,2250,0
20230615,155200,10437510,2250,2250,2250,2250,0
20230615,155100,10437510,2250,2250,2250,2250,0
20230615,155000,10437510,2250,2250,2250,2250,0
20230615,154900,10437510,2250,2250,2250,2250,0
20230615,154800,10437510,2250,2250,2250,2250,0
20230615,154700,10437510,2250,2250,2250,2250,0
20230615,154600,10437510,2250,2250,2250,2250,0
20230615,154500,10437510,2250,2250,2250,2250,0
20230615,154400,10437510,2250,2250,2250,2250,0
20230615,154300,10437510,2250,2250,2250,2250,0
20230615,154200,10437510,2250,2250,2250,2250,0
20230615,154100,10437510,2250,2250,2250,2250,0
20230615,154000,10437510,2250,2250,2250,2250,0
20230615,153900,10437510,2250,2250,2250,2250,0
20230615,153800,10437510,2250,2250,2250,2250,0
20230615,153700,10437510,2250,2250,2250,2250,0
20230615,153600,10437510,2250,2250,2250,2250,0
20230615,153500,10437510,2250,2250,2250,2250,0
20230615,153400,10437510,2250,2250,2250,2250,0
20230615,153300,10437510,2250,2250,2250,2250,0
20230615,153200,10437510,2250,2250,2250,2250,0
20230615,153100,10437510,2250,2250,2250,2250,0
20230615,153000,10437510,2250,2250,2250,2250,10
20230615,152900,10426260,2250,2250,2250,2250,0
20230615,152800,10426260,2250,2250,2250,2250,0
20230615,152700,10426260,2250,2250,2250,2250,0
20230615,152600,10426260,2250,2250,2250,2250,0
20230615,152500,10426260,2250,2250,2250,2250,0
20230615,152400,10426260,2250,2250,2250,2250,0
20230615,152300,10426260,2250,2250,2250,2250,0
20230615,152200,10426260,2250,2250,2250,2250,0
20230615,152100,10426260,2250,2250,2250,2250,0
20230615,152000,10426260,2250,2250,2250,2250,0
20230615,151900,10426260,2250,2250,2250,2250,0
20230615,151800,10426260,2250,2250,2250,2250,0
20230615,151700,10426260,2250,2250,2250,2250,0
20230615,151600,10426260,2250,2245,2250,2245,30
20230615,151500,10358775,2250,2250,2250,2250,0
20230615,151400,10358775,2250,2250,2250,2250,35
20230615,151300,10280025,2250,2250,2250,2250,0
20230615,151200,10280025,2250,2250,2250,2250,0
20230615,151100,10280025,2250,2240,2250,2240,25
20230615,151000,10223805,2250,2250,2250,2250,0
20230615,150900,10223805,2250,2250,2250,2250,0
20230615,150800,10223805,2250,2245,2250,2245,31
20230615,150700,10154065,2250,2250,2250,2250,0
20230615,150600,10154065,2250,2240,2250,2240,29
20230615,150500,10088840,2250,2250,2250,2250,0
20230615,150400,10088840,2250,2250,2250,2250,0
20230615,150300,10088840,2250,2245,2250,2245,30
20230615,150200,10021350,2250,2250,2250,2250,0
20230615,150100,10021350,2250,2250,2250,2250,0
20230615,150000,10021350,2250,2245,2250,2245,30
20230615,145900,9953880,2250,2250,2250,2250,0
20230615,145800,9953880,2250,2250,2250,2250,0
20230615,145700,9953880,2250,2250,2250,2250,35
20230615,145600,9875130,2250,2250,2250,2250,0
20230615,145500,9875130,2250,2250,2250,2250,25
20230615,145400,9818880,2250,2250,2250,2250,0
20230615,145300,9818880,2250,2250,2250,2250,0
20230615,145200,9818880,2250,2250,2250,2250,31
20230615,145100,9749130,2250,2250,2250,2250,0
20230615,145000,9749130,2250,2250,2250,2250,0
20230615,144900,9749130,2250,2250,2250,2250,29
20230615,144800,9683880,2250,2250,2250,2250,0
20230615,144700,9683880,2250,2250,2250,2250,33
20230615,144600,9609630,2250,2250,2250,2250,0
20230615,144500,9609630,2250,2250,2250,2250,0
20230615,144400,9609630,2250,2250,2250,2250,27
20230615,144300,9548880,2250,2250,2250,2250,0
20230615,144200,9548880,2250,2250,2250,2250,0
20230615,144100,9548880,2250,2250,2250,2250,32
20230615,144000,9476880,2250,2250,2250,2250,0
20230615,143900,9476880,2250,2250,2250,2250,28
20230615,143800,9413880,2250,2250,2250,2250,0
20230615,143700,9413880,2250,2250,2250,2250,0
20230615,143600,9413880,2250,2250,2250,2250,30
20230615,143500,9346380,2250,2250,2250,2250,0
20230615,143400,9346380,2250,2250,2250,2250,0
20230615,143300,9346380,2250,2250,2250,2250,30
20230615,143200,9278880,2250,2250,2250,2250,0
20230615,143100,9278880,2250,2250,2250,2250,34
20230615,143000,9202380,2250,2250,2250,2250,0
20230615,142900,9202380,2250,2250,2250,2250,18
20230615,142800,9161880,2250,2250,2250,2250,26
20230615,142700,9103380,2250,2250,2250,2250,0
20230615,142600,9103380,2250,2250,2250,2250,0
20230615,142500,9103380,2250,2240,2250,2240,30
20230615,142400,9035970,2245,2245,2245,2245,0
20230615,142300,9035970,2245,2245,2245,2245,0
20230615,142200,9035970,2245,2240,2245,2240,30
20230615,142100,8968630,2245,2245,2245,2245,0
20230615,142000,8968630,2245,2240,2245,2240,32
20230615,141900,8896795,2245,2245,2245,2245,0
20230615,141800,8896795,2245,2245,2245,2245,0
20230615,141700,8896795,2245,2240,2245,2240,28
20230615,141600,8833945,2250,2250,2250,2250,0
20230615,141500,8833945,2250,2250,2250,2250,0
20230615,141400,8833945,2250,2250,2250,2250,31
20230615,141300,8764195,2250,2250,2250,2250,0
20230615,141200,8764195,2250,2250,2250,2250,29
20230615,141100,8698945,2250,2250,2250,2250,0
20230615,141000,8698945,2250,2250,2250,2250,0
20230615,140900,8698945,2250,2250,2250,2250,32
20230615,140800,8626945,2250,2250,2250,2250,0
20230615,140700,8626945,2250,2250,2250,2250,0
20230615,140600,8626945,2250,2250,2250,2250,28
20230615,140500,8563945,2250,2250,2250,2250,0
20230615,140400,8563945,2250,2250,2250,2250,35
20230615,140300,8485195,2250,2250,2250,2250,0
20230615,140200,8485195,2250,2250,2250,2250,0
20230615,140100,8485195,2250,2250,2250,2250,25
20230615,140000,8428945,2250,2250,2250,2250,0
20230615,135900,8428945,2250,2250,2250,2250,0
20230615,135800,8428945,2250,2250,2250,2250,33
20230615,135700,8354695,2250,2250,2250,2250,0
20230615,135600,8354695,2250,2250,2250,2250,27
20230615,135500,8293945,2250,2250,2250,2250,0
20230615,135400,8293945,2250,2250,2250,2250,0
20230615,135300,8293945,2250,2250,2250,2250,30
20230615,135200,8226445,2250,2250,2250,2250,0
20230615,135100,8226445,2250,2250,2250,2250,0
20230615,135000,8226445,2250,2250,2250,2250,30
20230615,134900,8158945,2250,2250,2250,2250,0
20230615,134800,8158945,2250,2250,2250,2250,0
20230615,134700,8158945,2250,2250,2250,2250,34
20230615,134600,8082445,2250,2250,2250,2250,0
20230615,134500,8082445,2250,2250,2250,2250,26
20230615,134400,8023945,2250,2250,2250,2250,0
20230615,134300,8023945,2250,2250,2250,2250,0
20230615,134200,8023945,2250,2250,2250,2250,30
20230615,134100,7956445,2250,2250,2250,2250,0
20230615,134000,7956445,2250,2250,2250,2250,0
20230615,133900,7956445,2250,2250,2250,2250,30
20230615,133800,7888945,2250,2250,2250,2250,0
20230615,133700,7888945,2250,2250,2250,2250,32
20230615,133600,7816945,2250,2250,2250,2250,0
20230615,133500,7816945,2250,2250,2250,2250,0
20230615,133400,7816945,2250,2250,2250,2250,28
20230615,133300,7753945,2250,2250,2250,2250,0
20230615,133200,7753945,2250,2250,2250,2250,0
20230615,133100,7753945,2250,2250,2250,2250,33
20230615,133000,7679695,2250,2250,2250,2250,0
20230615,132900,7679695,2250,2250,2250,2250,27
20230615,132800,7618945,2250,2250,2250,2250,0
20230615,132700,7618945,2250,2250,2250,2250,0
20230615,132600,7618945,2250,2250,2250,2250,34
20230615,132500,7542445,2250,2250,2250,2250,0
20230615,132400,7542445,2250,2250,2250,2250,0
20230615,132300,7542445,2250,2250,2250,2250,26
20230615,132200,7483945,2250,2250,2250,2250,0
20230615,132100,7483945,2250,2250,2250,2250,0
20230615,132000,7483945,2250,2250,2250,2250,33
20230615,131900,7409695,2250,2250,2250,2250,0
20230615,131800,7409695,2250,2250,2250,2250,27
20230615,131700,7348945,2250,2250,2250,2250,0
20230615,131600,7348945,2250,2250,2250,2250,0
20230615,131500,7348945,2250,2250,2250,2250,36
20230615,131400,7267945,2250,2250,2250,2250,0
20230615,131300,7267945,2250,2250,2250,2250,0
20230615,131200,7267945,2250,2250,2250,2250,24
20230615,131100,7213945,2250,2250,2250,2250,0
20230615,131000,7213945,2250,2250,2250,2250,35
20230615,130900,7135195,2250,2250,2250,2250,0
20230615,130800,7135195,2250,2250,2250,2250,0
20230615,130700,7135195,2250,2250,2250,2250,25
20230615,130600,7078945,2250,2250,2250,2250,0
20230615,130500,7078945,2250,2250,2250,2250,0
20230615,130400,7078945,2250,2240,2250,2240,30
20230615,130300,7011685,2245,2245,2245,2245,0
20230615,130200,7011685,2245,2240,2245,2240,30
20230615,130100,6944480,2240,2240,2240,2240,978
20230615,130000,4753760,2250,2250,2250,2250,0
20230615,125900,4753760,2250,2245,2250,2245,32
20230615,125800,4681835,2245,2245,2245,2245,0
20230615,125700,4681835,2245,2245,2245,2245,0
20230615,125600,4681835,2245,2245,2245,2245,28
20230615,125500,4618975,2245,2245,2245,2245,0
20230615,125400,4618975,2245,2245,2245,2245,32
20230615,125300,4547135,2245,2245,2245,2245,0
20230615,125200,4547135,2245,2245,2245,2245,0
20230615,125100,4547135,2245,2245,2245,2245,28
20230615,125000,4484275,2245,2245,2245,2245,0
20230615,124900,4484275,2245,2245,2245,2245,0
20230615,124800,4484275,2245,2245,2245,2245,32
20230615,124700,4412435,2245,2245,2245,2245,0
20230615,124600,4412435,2245,2245,2245,2245,0
20230615,124500,4412435,2245,2245,2245,2245,28
20230615,124400,4349575,2245,2245,2245,2245,5
20230615,124300,4338350,2250,2250,2250,2250,35
20230615,124200,4259600,2250,2250,2250,2250,0
20230615,124100,4259600,2250,2250,2250,2250,0
20230615,124000,4259600,2250,2250,2250,2250,25
20230615,123900,4203350,2250,2250,2250,2250,0
20230615,123800,4203350,2250,2250,2250,2250,0
20230615,123700,4203350,2250,2250,2250,2250,34
20230615,123600,4126850,2250,2250,2250,2250,0
20230615,123500,4126850,2250,2250,2250,2250,26
20230615,123400,4068350,2250,2250,2250,2250,0
20230615,123300,4068350,2250,2250,2250,2250,0
20230615,123200,4068350,2250,2250,2250,2250,35
20230615,123100,3989600,2250,2250,2250,2250,0
20230615,123000,3989600,2250,2250,2250,2250,0
20230615,122900,3989600,2250,2250,2250,2250,25
20230615,122800,3933350,2250,2250,2250,2250,0
20230615,122700,3933350,2250,2250,2250,2250,35
20230615,122600,3854600,2250,2250,2250,2250,0
20230615,122500,3854600,2250,2250,2250,2250,0
20230615,122400,3854600,2250,2250,2250,2250,25
20230615,122300,3798350,2250,2250,2250,2250,0
20230615,122200,3798350,2250,2250,2250,2250,0
20230615,122100,3798350,2250,2250,2250,2250,32
20230615,122000,3726350,2250,2250,2250,2250,0
20230615,121900,3726350,2250,2250,2250,2250,0
20230615,121800,3726350,2250,2250,2250,2250,28
20230615,121700,3663350,2250,2250,2250,2250,0
20230615,121600,3663350,2250,2250,2250,2250,32
20230615,121500,3591350,2250,2250,2250,2250,0
20230615,121400,3591350,2250,2250,2250,2250,0
20230615,121300,3591350,2250,2250,2250,2250,28
20230615,121200,3528350,2250,2250,2250,2250,0
20230615,121100,3528350,2250,2250,2250,2250,0
20230615,121000,3528350,2250,2250,2250,2250,34
20230615,120900,3451850,2250,2250,2250,2250,0
20230615,120800,3451850,2250,2250,2250,2250,26
20230615,120700,3393350,2250,2250,2250,2250,0
20230615,120600,3393350,2250,2250,2250,2250,0
20230615,120500,3393350,2250,2250,2250,2250,34
20230615,120400,3316850,2250,2250,2250,2250,0
20230615,120300,3316850,2250,2250,2250,2250,0
20230615,120200,3316850,2250,2250,2250,2250,26
20230615,120100,3258350,2250,2250,2250,2250,0
20230615,120000,3258350,2250,2250,2250,2250,35
20230615,115900,3179600,2250,2250,2250,2250,0
20230615,115800,3179600,2250,2250,2250,2250,0
20230615,115700,3179600,2250,2250,2250,2250,25
20230615,115600,3123350,2250,2250,2250,2250,0
20230615,115500,3123350,2250,2250,2250,2250,0
20230615,115400,3123350,2250,2250,2250,2250,31
20230615,115300,3053600,2250,2250,2250,2250,0
20230615,115200,3053600,2250,2250,2250,2250,29
20230615,115100,2988350,2250,2250,2250,2250,0
20230615,115000,2988350,2250,2250,2250,2250,0
20230615,114900,2988350,2250,2250,2250,2250,30
20230615,114800,2920850,2250,2250,2250,2250,0
20230615,114700,2920850,2250,2250,2250,2250,0
20230615,114600,2920850,2250,2250,2250,2250,30
20230615,114500,2853350,2250,2250,2250,2250,0
20230615,114400,2853350,2250,2250,2250,2250,0
20230615,114300,2853350,2250,2250,2250,2250,36
20230615,114200,2772350,2250,2250,2250,2250,0
20230615,114100,2772350,2250,2250,2250,2250,24
20230615,114000,2718350,2250,2250,2250,2250,0
20230615,113900,2718350,2250,2250,2250,2250,0
20230615,113800,2718350,2250,2250,2250,2250,31
20230615,113700,2648600,2250,2250,2250,2250,0
20230615,113600,2648600,2250,2250,2250,2250,0
20230615,113500,2648600,2250,2250,2250,2250,29
20230615,113400,2583350,2250,2250,2250,2250,0
20230615,113300,2583350,2250,2250,2250,2250,33
20230615,113200,2509100,2250,2250,2250,2250,0
20230615,113100,2509100,2250,2250,2250,2250,0
20230615,113000,2509100,2250,2250,2250,2250,27
20230615,112900,2448350,2250,2250,2250,2250,0
20230615,112800,2448350,2250,2250,2250,2250,0
20230615,112700,2448350,2250,2250,2250,2250,33
20230615,112600,2374100,2250,2250,2250,2250,0
20230615,112500,2374100,2250,2250,2250,2250,27
20230615,112400,2313350,2250,2250,2250,2250,0
20230615,112300,2313350,2250,2250,2250,2250,0
20230615,112200,2313350,2250,2250,2250,2250,32
20230615,112100,2241350,2250,2250,2250,2250,0
20230615,112000,2241350,2250,2250,2250,2250,0
20230615,111900,2241350,2250,2250,2250,2250,28
20230615,111800,2178350,2250,2250,2250,2250,0
20230615,111700,2178350,2250,2250,2250,2250,0
20230615,111600,2178350,2250,2250,2250,2250,32
20230615,111500,2106350,2250,2250,2250,2250,0
20230615,111400,2106350,2250,2250,2250,2250,28
20230615,111300,2043350,2250,2250,2250,2250,0
20230615,111200,2043350,2250,2250,2250,2250,0
20230615,111100,2043350,2250,2250,2250,2250,32
20230615,111000,1971350,2250,2250,2250,2250,0
20230615,110900,1971350,2250,2250,2250,2250,0
20230615,110800,1971350,2250,2250,2250,2250,28
20230615,110700,1908350,2250,2250,2250,2250,0
20230615,110600,1908350,2250,2250,2250,2250,36
20230615,110500,1827350,2250,2250,2250,2250,0
20230615,110400,1827350,2250,2250,2250,2250,0
20230615,110300,1827350,2250,2245,2250,2245,24
20230615,110200,1773380,2250,2250,2250,2250,0
20230615,110100,1773380,2250,2250,2250,2250,0
20230615,110000,1773380,2250,2250,2250,2250,36
20230615,105900,1692380,2250,2250,2250,2250,0
20230615,105800,1692380,2250,2250,2250,2250,24
20230615,105700,1638380,2245,2245,2245,2245,1
20230615,105600,1636135,2245,2245,2245,2245,1
20230615,105500,1633890,2245,2250,2250,2245,33
20230615,105400,1559655,2245,2245,2245,2245,3
20230615,105300,1552920,2250,2250,2250,2250,0
20230615,105200,1552920,2250,2245,2250,2245,30
20230615,105100,1485430,2250,2250,2250,2250,0
20230615,105000,1485430,2250,2245,2250,2245,30
20230615,104900,1418005,2240,2240,2240,2240,0
20230615,104800,1418005,2240,2240,2240,2240,0
20230615,104700,1418005,2240,2240,2240,2240,0
20230615,104600,1418005,2240,2240,2240,2240,0
20230615,104500,1418005,2240,2240,2240,2240,0
20230615,104400,1418005,2240,2240,2240,2240,0
20230615,104300,1418005,2240,2240,2240,2240,0
20230615,104200,1418005,2240,2240,2240,2240,100
20230615,104100,1194005,2240,2240,2240,2240,0
20230615,104000,1194005,2240,2240,2240,2240,0
20230615,103900,1194005,2240,2240,2240,2240,0
20230615,103800,1194005,2240,2240,2240,2240,0
20230615,103700,1194005,2240,2240,2240,2240,0
20230615,103600,1194005,2240,2240,2240,2240,0
20230615,103500,1194005,2240,2240,2240,2240,0
20230615,103400,1194005,2240,2240,2240,2240,0
20230615,103300,1194005,2240,2240,2240,2240,0
20230615,103200,1194005,2240,2240,2240,2240,0
20230615,103100,1194005,2240,2240,2240,2240,0
20230615,103000,1194005,2240,2240,2240,2240,0
20230615,102900,1194005,2240,2240,2240,2240,0
20230615,102800,1194005,2240,2240,2240,2240,0
20230615,102700,1194005,2240,2240,2240,2240,161
20230615,102600,833365,2240,2240,2240,2240,0
20230615,102500,833365,2240,2240,2240,2240,0
20230615,102400,833365,2240,2240,2240,2240,0
20230615,102300,833365,2240,2240,2240,2240,0
20230615,102200,833365,2240,2240,2240,2240,0
20230615,102100,833365,2240,2240,2240,2240,0
20230615,102000,833365,2240,2240,2240,2240,0
20230615,101900,833365,2240,2240,2240,2240,0
20230615,101800,833365,2240,2240,2240,2240,0
20230615,101700,833365,2240,2240,2240,2240,0
20230615,101600,833365,2240,2240,2240,2240,0
20230615,101500,833365,2240,2240,2240,2240,0
20230615,101400,833365,2240,2240,2240,2240,0
20230615,101300,833365,2240,2240,2240,2240,0
20230615,101200,833365,2240,2240,2240,2240,0
20230615,101100,833365,2240,2240,2240,2240,0
20230615,101000,833365,2240,2240,2240,2240,0
20230615,100900,833365,2240,2240,2240,2240,0
20230615,100800,833365,2240,2240,2240,2240,11
20230615,100700,808725,2245,2245,2245,2245,0
20230615,100600,808725,2245,2245,2245,2245,0
20230615,100500,808725,2245,2245,2245,2245,0
20230615,100400,808725,2245,2245,2245,2245,0
20230615,100300,808725,2245,2245,2245,2245,0
20230615,100200,808725,2245,2245,2245,2245,0
20230615,100100,808725,2245,2245,2245,2245,0
20230615,100000,808725,2245,2245,2245,2245,239
20230615,095900,272170,2245,2245,2245,2245,0
20230615,095800,272170,2245,2245,2245,2245,0
20230615,095700,272170,2245,2245,2245,2245,0
20230615,095600,272170,2245,2245,2245,2245,16
20230615,095500,236250,2250,2250,2250,2250,0
20230615,095400,236250,2250,2250,2250,2250,0
20230615,095300,236250,2250,2250,2250,2250,0
20230615,095200,236250,2250,2250,2250,2250,0
20230615,095100,236250,2250,2250,2250,2250,0
20230615,095000,236250,2250,2250,2250,2250,0
20230615,094900,236250,2250,2250,2250,2250,0
20230615,094800,236250,2250,2250,2250,2250,0
20230615,094700,236250,2250,2250,2250,2250,0
20230615,094600,236250,2250,2250,2250,2250,0
20230615,094500,236250,2250,2250,2250,2250,0
20230615,094400,236250,2250,2250,2250,2250,0
20230615,094300,236250,2250,2250,2250,2250,0
20230615,094200,236250,2250,2250,2250,2250,0
20230615,094100,236250,2250,2250,2250,2250,0
20230615,094000,236250,2250,2250,2250,2250,0
20230615,093900,236250,2250,2250,2250,2250,0
20230615,093800,236250,2250,2250,2250,2250,0
20230615,093700,236250,2250,2250,2250,2250,5
20230615,093600,225000,2250,2250,2250,2250,0
20230615,093500,225000,2250,2250,2250,2250,0
20230615,093400,225000,2250,2250,2250,2250,0
20230615,093300,225000,2250,2250,2250,2250,100
20230615,093200,0,2250,2250,2250,2250,0
20230615,093100,0,2250,2250,2250,2250,0
20230615,093000,0,2250,2250,2250,2250,0
20230615,092900,0,2250,2250,2250,2250,0
20230615,092800,0,2250,2250,2250,2250,0
20230615,092700,0,2250,2250,2250,2250,0
20230615,092600,0,2250,2250,2250,2250,0
20230615,092500,0,2250,2250,2250,2250,0
20230615,092400,0,2250,2250,2250,2250,0
20230615,092300,0,2250,2250,2250,2250,0
20230615,092200,0,2250,2250,2250,2250,0
20230615,092100,0,2250,2250,2250,2250,0
20230615,092000,0,2250,2250,2250,2250,0
20230615,091900,0,2250,2250,2250,2250,0
20230615,091800,0,2250,2250,2250,2250,0
20230615,091700,0,2250,2250,2250,2250,0
20230615,091600,0,2250,2250,2250,2250,0
20230615,091500,0,2250,2250,2250,2250,0
20230615,091400,0,2250,2250,2250,2250,0
20230615,091300,0,2250,2250,2250,2250,0
20230615,091200,0,2250,2250,2250,2250,0
20230615,091100,0,2250,2250,2250,2250,0
20230615,091000,0,2250,2250,2250,2250,0
20230615,090900,0,2250,2250,2250,2250,0
20230615,090800,0,2250,2250,2250,2250,0
20230615,090700,0,2250,2250,2250,2250,0
20230615,090600,0,2250,2250,2250,2250,0
20230615,090500,0,2250,2250,2250,2250,0
20230615,090400,0,2250,2250,2250,2250,0
20230615,090300,0,2250,2250,2250,2250,0
20230615,090200,0,2250,2250,2250,2250,0
20230615,090100,0,2250,2250,2250,2250,0
20230615,090000,0,2250,2250,2250,2250,0