KissMeData/439730/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195300,74110540,2400,2400,2400,2400,300
20230615,195200,74110540,2400,2400,2400,2400,0
20230615,195100,74110540,2400,2400,2400,2400,0
20230615,195000,74110540,2400,2400,2400,2400,0
20230615,194900,74110540,2400,2400,2400,2400,0
20230615,194800,74110540,2400,2400,2400,2400,0
20230615,194700,74110540,2400,2400,2400,2400,0
20230615,194600,74110540,2400,2400,2400,2400,0
20230615,194500,74110540,2400,2400,2400,2400,0
20230615,194400,74110540,2400,2400,2400,2400,0
20230615,194300,74110540,2400,2400,2400,2400,0
20230615,194200,74110540,2400,2400,2400,2400,0
20230615,194100,74110540,2400,2400,2400,2400,0
20230615,194000,74110540,2400,2400,2400,2400,0
20230615,193900,74110540,2400,2400,2400,2400,0
20230615,193800,74110540,2400,2400,2400,2400,0
20230615,193700,74110540,2400,2400,2400,2400,0
20230615,193600,74110540,2400,2400,2400,2400,0
20230615,193500,74110540,2400,2400,2400,2400,0
20230615,193400,74110540,2400,2400,2400,2400,0
20230615,193300,74110540,2400,2400,2400,2400,0
20230615,193200,74110540,2400,2400,2400,2400,0
20230615,193100,74110540,2400,2400,2400,2400,0
20230615,193000,74110540,2400,2400,2400,2400,0
20230615,192900,74110540,2400,2400,2400,2400,0
20230615,192800,74110540,2400,2400,2400,2400,0
20230615,192700,74110540,2400,2400,2400,2400,0
20230615,192600,74110540,2400,2400,2400,2400,0
20230615,192500,74110540,2400,2400,2400,2400,0
20230615,192400,74110540,2400,2400,2400,2400,0
20230615,192300,74110540,2400,2400,2400,2400,300
20230615,192200,74110540,2400,2400,2400,2400,0
20230615,192100,74110540,2400,2400,2400,2400,0
20230615,192000,74110540,2400,2400,2400,2400,0
20230615,191900,74110540,2400,2400,2400,2400,0
20230615,191800,74110540,2400,2400,2400,2400,0
20230615,191700,74110540,2400,2400,2400,2400,0
20230615,191600,74110540,2400,2400,2400,2400,0
20230615,191500,74110540,2400,2400,2400,2400,0
20230615,191400,74110540,2400,2400,2400,2400,0
20230615,191300,74110540,2400,2400,2400,2400,0
20230615,191200,74110540,2400,2400,2400,2400,0
20230615,191100,74110540,2400,2400,2400,2400,0
20230615,191000,74110540,2400,2400,2400,2400,0
20230615,190900,74110540,2400,2400,2400,2400,0
20230615,190800,74110540,2400,2400,2400,2400,0
20230615,190700,74110540,2400,2400,2400,2400,0
20230615,190600,74110540,2400,2400,2400,2400,0
20230615,190500,74110540,2400,2400,2400,2400,0
20230615,190400,74110540,2400,2400,2400,2400,0
20230615,190300,74110540,2400,2400,2400,2400,0
20230615,190200,74110540,2400,2400,2400,2400,0
20230615,190100,74110540,2400,2400,2400,2400,0
20230615,190000,74110540,2400,2400,2400,2400,0
20230615,185900,74110540,2400,2400,2400,2400,0
20230615,185800,74110540,2400,2400,2400,2400,0
20230615,185700,74110540,2400,2400,2400,2400,0
20230615,185600,74110540,2400,2400,2400,2400,0
20230615,185500,74110540,2400,2400,2400,2400,0
20230615,185400,74110540,2400,2400,2400,2400,0
20230615,185300,74110540,2400,2400,2400,2400,300
20230615,185200,74110540,2400,2400,2400,2400,0
20230615,185100,74110540,2400,2400,2400,2400,0
20230615,185000,74110540,2400,2400,2400,2400,0
20230615,184900,74110540,2400,2400,2400,2400,0
20230615,184800,74110540,2400,2400,2400,2400,0
20230615,184700,74110540,2400,2400,2400,2400,0
20230615,184600,74110540,2400,2400,2400,2400,0
20230615,184500,74110540,2400,2400,2400,2400,0
20230615,184400,74110540,2400,2400,2400,2400,0
20230615,184300,74110540,2400,2400,2400,2400,0
20230615,184200,74110540,2400,2400,2400,2400,0
20230615,184100,74110540,2400,2400,2400,2400,0
20230615,184000,74110540,2400,2400,2400,2400,0
20230615,183900,74110540,2400,2400,2400,2400,0
20230615,183800,74110540,2400,2400,2400,2400,0
20230615,183700,74110540,2400,2400,2400,2400,0
20230615,183600,74110540,2400,2400,2400,2400,0
20230615,183500,74110540,2400,2400,2400,2400,0
20230615,183400,74110540,2400,2400,2400,2400,0
20230615,183300,74110540,2400,2400,2400,2400,0
20230615,183200,74110540,2400,2400,2400,2400,0
20230615,183100,74110540,2400,2400,2400,2400,0
20230615,183000,74110540,2400,2400,2400,2400,0
20230615,182900,74110540,2400,2400,2400,2400,0
20230615,182800,74110540,2400,2400,2400,2400,0
20230615,182700,74110540,2400,2400,2400,2400,0
20230615,182600,74110540,2400,2400,2400,2400,0
20230615,182500,74110540,2400,2400,2400,2400,0
20230615,182400,74110540,2400,2400,2400,2400,0
20230615,182300,74110540,2400,2400,2400,2400,300
20230615,182200,74110540,2400,2400,2400,2400,0
20230615,182100,74110540,2400,2400,2400,2400,0
20230615,182000,74110540,2400,2400,2400,2400,0
20230615,181900,74110540,2400,2400,2400,2400,0
20230615,181800,74110540,2400,2400,2400,2400,0
20230615,181700,74110540,2400,2400,2400,2400,0
20230615,181600,74110540,2400,2400,2400,2400,0
20230615,181500,74110540,2400,2400,2400,2400,0
20230615,181400,74110540,2400,2400,2400,2400,0
20230615,181300,74110540,2400,2400,2400,2400,0
20230615,181200,74110540,2400,2400,2400,2400,0
20230615,181100,74110540,2400,2400,2400,2400,0
20230615,181000,74110540,2400,2400,2400,2400,0
20230615,180900,74110540,2400,2400,2400,2400,0
20230615,180800,74110540,2400,2400,2400,2400,0
20230615,180700,74110540,2400,2400,2400,2400,0
20230615,180600,74110540,2400,2400,2400,2400,0
20230615,180500,74110540,2400,2400,2400,2400,0
20230615,180400,74110540,2400,2400,2400,2400,0
20230615,180300,74110540,2400,2400,2400,2400,0
20230615,180200,74110540,2400,2400,2400,2400,0
20230615,180100,74110540,2400,2400,2400,2400,0
20230615,180000,74110540,2400,2400,2400,2400,0
20230615,175900,74110540,2400,2400,2400,2400,0
20230615,175800,74110540,2400,2400,2400,2400,0
20230615,175700,74110540,2400,2400,2400,2400,0
20230615,175600,74110540,2400,2400,2400,2400,0
20230615,175500,74110540,2400,2400,2400,2400,0
20230615,175400,74110540,2400,2400,2400,2400,0
20230615,175300,74110540,2400,2400,2400,2400,300
20230615,175200,74110540,2400,2400,2400,2400,0
20230615,175100,74110540,2400,2400,2400,2400,0
20230615,175000,74110540,2400,2400,2400,2400,0
20230615,174900,74110540,2400,2400,2400,2400,0
20230615,174800,74110540,2400,2400,2400,2400,0
20230615,174700,74110540,2400,2400,2400,2400,0
20230615,174600,74110540,2400,2400,2400,2400,0
20230615,174500,74110540,2400,2400,2400,2400,0
20230615,174400,74110540,2400,2400,2400,2400,0
20230615,174300,74110540,2400,2400,2400,2400,0
20230615,174200,74110540,2400,2400,2400,2400,0
20230615,174100,74110540,2400,2400,2400,2400,0
20230615,174000,74110540,2400,2400,2400,2400,0
20230615,173900,74110540,2400,2400,2400,2400,0
20230615,173800,74110540,2400,2400,2400,2400,0
20230615,173700,74110540,2400,2400,2400,2400,0
20230615,173600,74110540,2400,2400,2400,2400,0
20230615,173500,74110540,2400,2400,2400,2400,0
20230615,173400,74110540,2400,2400,2400,2400,0
20230615,173300,74110540,2400,2400,2400,2400,0
20230615,173200,74110540,2400,2400,2400,2400,0
20230615,173100,74110540,2400,2400,2400,2400,0
20230615,173000,74110540,2400,2400,2400,2400,0
20230615,172900,74110540,2400,2400,2400,2400,0
20230615,172800,74110540,2400,2400,2400,2400,0
20230615,172700,74110540,2400,2400,2400,2400,0
20230615,172600,74110540,2400,2400,2400,2400,0
20230615,172500,74110540,2400,2400,2400,2400,0
20230615,172400,74110540,2400,2400,2400,2400,0
20230615,172300,74110540,2400,2400,2400,2400,300
20230615,172200,74110540,2400,2400,2400,2400,0
20230615,172100,74110540,2400,2400,2400,2400,0
20230615,172000,74110540,2400,2400,2400,2400,0
20230615,171900,74110540,2400,2400,2400,2400,0
20230615,171800,74110540,2400,2400,2400,2400,0
20230615,171700,74110540,2400,2400,2400,2400,0
20230615,171600,74110540,2400,2400,2400,2400,0
20230615,171500,74110540,2400,2400,2400,2400,0
20230615,171400,74110540,2400,2400,2400,2400,0
20230615,171300,74110540,2400,2400,2400,2400,0
20230615,171200,74110540,2400,2400,2400,2400,0
20230615,171100,74110540,2400,2400,2400,2400,0
20230615,171000,74110540,2400,2400,2400,2400,0
20230615,170900,74110540,2400,2400,2400,2400,0
20230615,170800,74110540,2400,2400,2400,2400,0
20230615,170700,74110540,2400,2400,2400,2400,0
20230615,170600,74110540,2400,2400,2400,2400,0
20230615,170500,74110540,2400,2400,2400,2400,0
20230615,170400,74110540,2400,2400,2400,2400,0
20230615,170300,74110540,2400,2400,2400,2400,0
20230615,170200,74110540,2400,2400,2400,2400,0
20230615,170100,74110540,2400,2400,2400,2400,0
20230615,170000,74110540,2400,2400,2400,2400,0
20230615,165900,74110540,2400,2400,2400,2400,0
20230615,165800,74110540,2400,2400,2400,2400,0
20230615,165700,74110540,2400,2400,2400,2400,0
20230615,165600,74110540,2400,2400,2400,2400,0
20230615,165500,74110540,2400,2400,2400,2400,0
20230615,165400,74110540,2400,2400,2400,2400,0
20230615,165300,74110540,2400,2400,2400,2400,300
20230615,165200,74110540,2400,2400,2400,2400,0
20230615,165100,74110540,2400,2400,2400,2400,0
20230615,165000,74110540,2400,2400,2400,2400,0
20230615,164900,74110540,2400,2400,2400,2400,0
20230615,164800,74110540,2400,2400,2400,2400,0
20230615,164700,74110540,2400,2400,2400,2400,0
20230615,164600,74110540,2400,2400,2400,2400,0
20230615,164500,74110540,2400,2400,2400,2400,0
20230615,164400,74110540,2400,2400,2400,2400,0
20230615,164300,74110540,2400,2400,2400,2400,0
20230615,164200,74110540,2400,2400,2400,2400,0
20230615,164100,74110540,2400,2400,2400,2400,0
20230615,164000,74110540,2400,2400,2400,2400,0
20230615,163900,74110540,2400,2400,2400,2400,0
20230615,163800,74110540,2400,2400,2400,2400,0
20230615,163700,74110540,2400,2400,2400,2400,0
20230615,163600,74110540,2400,2400,2400,2400,0
20230615,163500,74110540,2400,2400,2400,2400,0
20230615,163400,74110540,2400,2400,2400,2400,0
20230615,163300,74110540,2400,2400,2400,2400,0
20230615,163200,74110540,2400,2400,2400,2400,0
20230615,163100,74110540,2400,2400,2400,2400,0
20230615,163000,74110540,2400,2400,2400,2400,0
20230615,162900,74110540,2400,2400,2400,2400,0
20230615,162800,74110540,2400,2400,2400,2400,0
20230615,162700,74110540,2400,2400,2400,2400,0
20230615,162600,74110540,2400,2400,2400,2400,0
20230615,162500,74110540,2400,2400,2400,2400,0
20230615,162400,74110540,2400,2400,2400,2400,0
20230615,162300,74110540,2400,2400,2400,2400,300
20230615,162200,74110540,2400,2400,2400,2400,0
20230615,162100,74110540,2400,2400,2400,2400,0
20230615,162000,74110540,2400,2400,2400,2400,0
20230615,161900,74110540,2400,2400,2400,2400,0
20230615,161800,74110540,2400,2400,2400,2400,0
20230615,161700,74110540,2400,2400,2400,2400,0
20230615,161600,74110540,2400,2400,2400,2400,0
20230615,161500,74110540,2400,2400,2400,2400,0
20230615,161400,74110540,2400,2400,2400,2400,0
20230615,161300,74110540,2400,2400,2400,2400,0
20230615,161200,74110540,2400,2400,2400,2400,0
20230615,161100,74110540,2400,2400,2400,2400,0
20230615,161000,74110540,2400,2400,2400,2400,0
20230615,160900,74110540,2400,2400,2400,2400,0
20230615,160800,74110540,2400,2400,2400,2400,0
20230615,160700,74110540,2400,2400,2400,2400,0
20230615,160600,74110540,2400,2400,2400,2400,0
20230615,160500,74110540,2400,2400,2400,2400,0
20230615,160400,74110540,2400,2400,2400,2400,0
20230615,160300,74110540,2400,2400,2400,2400,0
20230615,160200,74110540,2400,2400,2400,2400,0
20230615,160100,74110540,2400,2400,2400,2400,0
20230615,160000,74110540,2400,2400,2400,2400,0
20230615,155900,74110540,2400,2400,2400,2400,0
20230615,155800,74110540,2400,2400,2400,2400,0
20230615,155700,74110540,2400,2400,2400,2400,0
20230615,155600,74110540,2400,2400,2400,2400,0
20230615,155500,74110540,2400,2400,2400,2400,0
20230615,155400,74110540,2400,2400,2400,2400,0
20230615,155300,74110540,2400,2400,2400,2400,300
20230615,155200,74110540,2400,2400,2400,2400,0
20230615,155100,74110540,2400,2400,2400,2400,0
20230615,155000,74110540,2400,2400,2400,2400,0
20230615,154900,74110540,2400,2400,2400,2400,0
20230615,154800,74110540,2400,2400,2400,2400,0
20230615,154700,74110540,2400,2400,2400,2400,0
20230615,154600,74110540,2400,2400,2400,2400,0
20230615,154500,74110540,2400,2400,2400,2400,0
20230615,154400,74110540,2400,2400,2400,2400,0
20230615,154300,74110540,2400,2400,2400,2400,0
20230615,154200,74110540,2400,2400,2400,2400,0
20230615,154100,74110540,2400,2400,2400,2400,0
20230615,154000,74110540,2400,2400,2400,2400,0
20230615,153900,74110540,2400,2400,2400,2400,0
20230615,153800,74110540,2400,2400,2400,2400,0
20230615,153700,74110540,2400,2400,2400,2400,0
20230615,153600,74110540,2400,2400,2400,2400,0
20230615,153500,74110540,2400,2400,2400,2400,0
20230615,153400,74110540,2400,2400,2400,2400,0
20230615,153300,74110540,2400,2400,2400,2400,0
20230615,153200,74110540,2400,2400,2400,2400,0
20230615,153100,74110540,2400,2400,2400,2400,0
20230615,153000,74110540,2400,2400,2400,2400,300
20230615,152900,73390540,2405,2405,2405,2405,0
20230615,152800,73390540,2405,2405,2405,2405,0
20230615,152700,73390540,2405,2405,2405,2405,0
20230615,152600,73390540,2405,2405,2405,2405,0
20230615,152500,73390540,2405,2405,2405,2405,0
20230615,152400,73390540,2405,2405,2405,2405,0
20230615,152300,73390540,2405,2405,2405,2405,0
20230615,152200,73390540,2405,2405,2405,2405,0
20230615,152100,73390540,2405,2405,2405,2405,0
20230615,152000,73390540,2405,2405,2405,2405,0
20230615,151900,73390540,2405,2405,2405,2405,0
20230615,151800,73390540,2405,2400,2405,2400,40
20230615,151700,73294390,2400,2400,2400,2400,58
20230615,151600,73155190,2405,2400,2405,2400,8
20230615,151500,73135985,2400,2400,2400,2400,10
20230615,151400,73111985,2400,2400,2400,2400,58
20230615,151300,72972785,2400,2405,2405,2400,8
20230615,151200,72953580,2400,2400,2400,2400,62
20230615,151100,72804780,2400,2400,2400,2400,15
20230615,151000,72768780,2405,2400,2405,2400,52
20230615,150900,72643975,2400,2400,2400,2400,12
20230615,150800,72615175,2400,2405,2405,2400,62
20230615,150700,72466355,2400,2400,2400,2400,74
20230615,150600,72288755,2405,2400,2405,2400,116
20230615,150500,72010345,2400,2400,2400,2400,15
20230615,150400,71974345,2400,2400,2400,2400,51
20230615,150300,71851945,2400,2400,2400,2400,17
20230615,150200,71811145,2400,2400,2400,2400,59
20230615,150100,71669545,2405,2400,2405,2400,207
20230615,150000,71171745,2400,2400,2400,2400,55
20230615,145900,71039745,2400,2400,2400,2400,14
20230615,145800,71006145,2400,2405,2405,2400,53
20230615,145700,70878935,2400,2400,2400,2400,18
20230615,145600,70835735,2400,2400,2400,2400,51
20230615,145500,70713335,2400,2405,2405,2400,114
20230615,145400,70439235,2400,2400,2400,2400,54
20230615,145300,70309635,2400,2400,2400,2400,14
20230615,145200,70276035,2400,2400,2400,2400,14
20230615,145100,70242435,2400,2400,2400,2400,55
20230615,145000,70110435,2400,2400,2400,2400,14
20230615,144900,70076835,2400,2400,2400,2400,52
20230615,144800,69952035,2400,2400,2400,2400,18
20230615,144700,69908835,2400,2405,2405,2400,52
20230615,144600,69784030,2400,2400,2400,2400,21
20230615,144500,69733630,2400,2405,2405,2400,49
20230615,144400,69616025,2400,2400,2400,2400,14
20230615,144300,69582425,2400,2400,2400,2400,54
20230615,144200,69452825,2400,2400,2400,2400,15
20230615,144100,69416825,2405,2400,2405,2400,82
20230615,144000,69219875,2400,2400,2400,2400,18
20230615,143900,69176675,2400,2400,2400,2400,58
20230615,143800,69037475,2400,2400,2400,2400,7
20230615,143700,69020675,2400,2400,2400,2400,61
20230615,143600,68874275,2400,2400,2400,2400,8
20230615,143500,68855075,2400,2400,2400,2400,58
20230615,143400,68715875,2400,2400,2400,2400,11
20230615,143300,68689475,2400,2400,2400,2400,59
20230615,143200,68547875,2400,2400,2400,2400,7
20230615,143100,68531075,2400,2400,2400,2400,62
20230615,143000,68382275,2400,2400,2400,2400,7
20230615,142900,68365475,2400,2400,2400,2400,58
20230615,142800,68226275,2400,2400,2400,2400,10
20230615,142700,68202275,2400,2400,2400,2400,15
20230615,142600,68166275,2400,2400,2400,2400,58
20230615,142500,68027075,2400,2400,2400,2400,10
20230615,142400,68003075,2400,2400,2400,2400,58
20230615,142300,67863875,2400,2400,2400,2400,7
20230615,142200,67847075,2400,2400,2400,2400,62
20230615,142100,67698275,2400,2400,2400,2400,7
20230615,142000,67681475,2400,2400,2400,2400,62
20230615,141900,67532675,2400,2400,2400,2400,10
20230615,141800,67508675,2400,2400,2400,2400,58
20230615,141700,67369475,2400,2400,2400,2400,19
20230615,141600,67323875,2400,2400,2400,2400,55
20230615,141500,67191875,2400,2400,2400,2400,14
20230615,141400,67158275,2400,2400,2400,2400,55
20230615,141300,67026275,2400,2400,2400,2400,10
20230615,141200,67002275,2400,2400,2400,2400,44
20230615,141100,66896675,2400,2400,2400,2400,7
20230615,141000,66879875,2400,2400,2400,2400,44
20230615,140900,66774275,2400,2400,2400,2400,0
20230615,140800,66774275,2400,2400,2400,2400,52
20230615,140700,66649475,2400,2400,2400,2400,0
20230615,140600,66649475,2400,2400,2400,2400,44
20230615,140500,66543875,2400,2400,2400,2400,7
20230615,140400,66527075,2400,2400,2400,2400,44
20230615,140300,66421475,2400,2400,2400,2400,0
20230615,140200,66421475,2400,2400,2400,2400,8
20230615,140100,66402275,2400,2400,2400,2400,44
20230615,140000,66296675,2400,2400,2400,2400,0
20230615,135900,66296675,2400,2400,2400,2400,52
20230615,135800,66171875,2400,2400,2400,2400,0
20230615,135700,66171875,2400,2400,2400,2400,44
20230615,135600,66066275,2400,2400,2400,2400,7
20230615,135500,66049475,2400,2400,2400,2400,44
20230615,135400,65943875,2400,2400,2400,2400,0
20230615,135300,65943875,2400,2400,2400,2400,51
20230615,135200,65821475,2405,2405,2405,2405,1
20230615,135100,65819070,2400,2400,2400,2400,44
20230615,135000,65713470,2400,2400,2400,2400,7
20230615,134900,65696670,2400,2400,2400,2400,44
20230615,134800,65591070,2400,2400,2400,2400,0
20230615,134700,65591070,2400,2400,2400,2400,553
20230615,134600,64263870,2400,2400,2400,2400,0
20230615,134500,64263870,2400,2400,2400,2400,44
20230615,134400,64158270,2400,2400,2400,2400,7
20230615,134300,64141470,2400,2400,2400,2400,44
20230615,134200,64035870,2400,2400,2400,2400,3
20230615,134100,64028670,2400,2400,2400,2400,48
20230615,134000,63913470,2405,2405,2405,2405,0
20230615,133900,63913470,2405,2400,2405,2400,203
20230615,133800,63425490,2400,2400,2400,2400,0
20230615,133700,63425490,2400,2400,2400,2400,5
20230615,133600,63413490,2400,2400,2400,2400,48
20230615,133500,63298290,2400,2400,2400,2400,0
20230615,133400,63298290,2400,2400,2400,2400,48
20230615,133300,63183090,2400,2400,2400,2400,3
20230615,133200,63175890,2400,2400,2400,2400,0
20230615,133100,63175890,2400,2400,2400,2400,4
20230615,133000,63166290,2400,2400,2400,2400,3
20230615,132900,63159090,2400,2400,2400,2400,0
20230615,132800,63159090,2400,2400,2400,2400,4
20230615,132700,63149490,2400,2400,2400,2400,3
20230615,132600,63142290,2400,2400,2400,2400,0
20230615,132500,63142290,2400,2400,2400,2400,8
20230615,132400,63123090,2405,2405,2405,2405,0
20230615,132300,63123090,2405,2405,2405,2405,1500
20230615,132200,59515590,2400,2400,2400,2400,4
20230615,132100,59505990,2400,2400,2400,2400,3
20230615,132000,59498790,2400,2400,2400,2400,0
20230615,131900,59498790,2400,2400,2400,2400,4
20230615,131800,59489190,2400,2400,2400,2400,3
20230615,131700,59481990,2400,2400,2400,2400,0
20230615,131600,59481990,2400,2395,2400,2395,8
20230615,131500,59462805,2395,2400,2400,2395,1581
20230615,131400,55675545,2400,2400,2400,2400,27
20230615,131300,55610745,2395,2400,2400,2395,1007
20230615,131200,53193980,2400,2400,2400,2400,153
20230615,131100,52826780,2395,2395,2395,2395,0
20230615,131000,52826780,2395,2400,2400,2395,180
20230615,130900,52394820,2400,2400,2400,2400,0
20230615,130800,52394820,2400,2400,2400,2400,67
20230615,130700,52234020,2395,2395,2400,2395,103
20230615,130600,51986860,2400,2400,2400,2400,66
20230615,130500,51828460,2400,2400,2400,2400,0
20230615,130400,51828460,2400,2400,2400,2395,189
20230615,130300,51374900,2400,2400,2400,2400,0
20230615,130200,51374900,2400,2400,2400,2400,153
20230615,130100,51007700,2395,2395,2395,2395,7
20230615,130000,50990935,2400,2400,2400,2400,66
20230615,125900,50832535,2400,2395,2400,2395,112
20230615,125800,50563750,2400,2395,2400,2395,71
20230615,125700,50393370,2400,2400,2400,2400,0
20230615,125600,50393370,2400,2400,2400,2400,158
20230615,125500,50014170,2395,2395,2395,2395,8
20230615,125400,49995010,2400,2400,2400,2400,182
20230615,125300,49558210,2395,2395,2395,2395,3
20230615,125200,49551025,2400,2395,2400,2395,72
20230615,125100,49378250,2400,2400,2400,2400,84
20230615,125000,49176650,2400,2400,2400,2400,67
20230615,124900,49015850,2395,2395,2395,2395,7
20230615,124800,48999085,2400,2400,2400,2400,175
20230615,124700,48579085,2395,2395,2395,2395,3
20230615,124600,48571900,2400,2395,2400,2395,72
20230615,124500,48399125,2400,2400,2400,2400,91
20230615,124400,48180725,2395,2400,2400,2395,1060
20230615,124300,45636740,2400,2395,2400,2395,123
20230615,124200,45341560,2400,2400,2400,2400,66
20230615,124100,45183160,2395,2395,2395,2395,3
20230615,124000,45175975,2395,2395,2400,2395,332
20230615,123900,44380095,2395,2395,2395,2395,0
20230615,123800,44380095,2395,2400,2400,2395,70
20230615,123700,44212110,2400,2400,2400,2400,111
20230615,123600,43945710,2395,2395,2400,2395,75
20230615,123500,43765755,2400,2400,2400,2400,89
20230615,123400,43552155,2400,2400,2400,2400,67
20230615,123300,43391355,2395,2395,2395,2395,8
20230615,123200,43372195,2400,2400,2400,2400,172
20230615,123100,42959395,2400,2400,2400,2400,0
20230615,123000,42959395,2400,2395,2400,2395,74
20230615,122900,42781830,2400,2400,2400,2400,95
20230615,122800,42553830,2400,2400,2400,2400,67
20230615,122700,42393030,2395,2400,2400,2395,113
20230615,122600,42121870,2400,2400,2400,2400,67
20230615,122500,41961070,2400,2400,2400,2400,0
20230615,122400,41961070,2400,2400,2400,2395,168
20230615,122300,41557905,2400,2400,2400,2400,67
20230615,122200,41397105,2395,2395,2395,2395,0
20230615,122100,41397105,2395,2400,2400,2395,176
20230615,122000,40974740,2400,2400,2400,2400,0
20230615,121900,40974740,2400,2400,2400,2400,66
20230615,121800,40816340,2400,2395,2400,2395,105
20230615,121700,40564375,2400,2400,2400,2400,67
20230615,121600,40403575,2400,2400,2400,2400,109
20230615,121500,40141975,2395,2400,2400,2395,74
20230615,121400,39964410,2400,2400,2400,2400,0
20230615,121300,39964410,2400,2400,2400,2400,157
20230615,121200,39587610,2395,2395,2395,2395,7
20230615,121100,39570845,2400,2400,2400,2400,67
20230615,121000,39410045,2400,2400,2400,2400,111
20230615,120900,39143645,2395,2400,2400,2395,75
20230615,120800,38963685,2400,2400,2400,2400,89
20230615,120700,38750085,2400,2395,2400,2395,69
20230615,120600,38584500,2395,2395,2395,2395,4
20230615,120500,38574920,2400,2400,2400,2400,171
20230615,120400,38164520,2395,2395,2395,2395,0
20230615,120300,38164520,2395,2400,2400,2395,75
20230615,120200,37984560,2400,2400,2400,2400,96
20230615,120100,37754160,2400,2400,2400,2400,66
20230615,120000,37595760,2395,2400,2400,2395,170
20230615,115900,37188050,2400,2400,2400,2400,67
20230615,115800,37027250,2395,2395,2395,2395,0
20230615,115700,37027250,2395,2400,2400,2395,162
20230615,115600,36638485,2400,2400,2400,2400,0
20230615,115500,36638485,2400,2395,2400,2395,69
20230615,115400,36472900,2400,2395,2400,2395,112
20230615,115300,36204120,2400,2400,2400,2400,110
20230615,115200,35940120,2395,2400,2400,2395,95
20230615,115100,35712135,2400,2395,2400,2395,138
20230615,115000,35380955,2395,2395,2395,2395,10
20230615,114900,35357005,2400,2395,2400,2395,169
20230615,114800,34951420,2395,2395,2395,2395,4
20230615,114700,34941840,2390,2390,2390,2390,3
20230615,114600,34934670,2400,2395,2400,2395,100
20230615,114500,34694695,2400,2405,2405,2400,2750
20230615,114400,28082195,2400,2400,2400,2400,0
20230615,114300,28082195,2400,2400,2400,2400,3
20230615,114200,28074995,2400,2400,2400,2400,0
20230615,114100,28074995,2400,2390,2400,2390,122
20230615,114000,27782325,2375,2400,2400,2375,190
20230615,113900,27327120,2400,2395,2400,2395,231
20230615,113800,26772740,2400,2400,2400,2400,115
20230615,113700,26496740,2400,2395,2400,2395,69
20230615,113600,26331155,2395,2395,2395,2395,4
20230615,113500,26321575,2400,2400,2400,2400,85
20230615,113400,26117575,2390,2390,2390,2390,7
20230615,113300,26100845,2400,2400,2400,2400,2310
20230615,113200,20556845,2400,2400,2400,2400,0
20230615,113100,20556845,2400,2400,2400,2400,3
20230615,113000,20549645,2400,2400,2400,2400,5
20230615,112900,20537645,2400,2400,2400,2400,0
20230615,112800,20537645,2400,2400,2400,2400,3
20230615,112700,20530445,2400,2400,2400,2400,4
20230615,112600,20520845,2405,2425,2430,2405,583
20230615,112500,19106870,2425,2410,2425,2410,1079
20230615,112400,16497480,2400,2400,2400,2400,4
20230615,112300,16487880,2400,2400,2400,2400,0
20230615,112200,16487880,2400,2400,2400,2400,3
20230615,112100,16480680,2400,2400,2400,2400,4
20230615,112000,16471080,2400,2400,2400,2400,3
20230615,111900,16463880,2400,2400,2400,2400,0
20230615,111800,16463880,2400,2400,2400,2400,4
20230615,111700,16454280,2400,2400,2400,2400,4
20230615,111600,16444680,2400,2400,2400,2400,0
20230615,111500,16444680,2400,2400,2400,2400,4
20230615,111400,16435080,2400,2400,2400,2400,4
20230615,111300,16425480,2400,2400,2400,2400,0
20230615,111200,16425480,2400,2400,2400,2400,5
20230615,111100,16413480,2400,2400,2400,2400,3
20230615,111000,16406280,2400,2400,2400,2400,0
20230615,110900,16406280,2400,2400,2400,2400,7
20230615,110800,16389480,2410,2410,2410,2410,0
20230615,110700,16389480,2410,2410,2410,2410,1
20230615,110600,16387070,2400,2400,2400,2400,4
20230615,110500,16377470,2400,2400,2400,2400,3
20230615,110400,16370270,2400,2400,2400,2400,0
20230615,110300,16370270,2400,2400,2400,2400,5
20230615,110200,16358270,2400,2400,2400,2400,3
20230615,110100,16351070,2400,2400,2400,2400,0
20230615,110000,16351070,2400,2400,2405,2400,700
20230615,105900,14671065,2400,2400,2400,2400,7
20230615,105800,14654265,2400,2400,2400,2400,0
20230615,105700,14654265,2400,2400,2400,2400,0
20230615,105600,14654265,2400,2400,2400,2400,7
20230615,105500,14637465,2400,2400,2400,2400,0
20230615,105400,14637465,2400,2400,2400,2400,0
20230615,105300,14637465,2400,2400,2400,2400,7
20230615,105200,14620665,2400,2400,2400,2400,0
20230615,105100,14620665,2400,2400,2400,2400,3
20230615,105000,14613465,2400,2400,2400,2400,82
20230615,104900,14416665,2400,2400,2400,2400,0
20230615,104800,14416665,2400,2395,2400,2395,123
20230615,104700,14121485,2395,2395,2395,2395,4
20230615,104600,14111905,2400,2400,2400,2400,123
20230615,104500,13816705,2395,2395,2395,2395,3
20230615,104400,13809520,2400,2395,2400,2395,70
20230615,104300,13641540,2390,2390,2390,2390,0
20230615,104200,13641540,2390,2390,2390,2390,8
20230615,104100,13622420,2390,2390,2390,2390,0
20230615,104000,13622420,2390,2390,2390,2390,3
20230615,103900,13615250,2400,2400,2400,2400,0
20230615,103800,13615250,2400,2395,2400,2395,127
20230615,103700,13310490,2395,2395,2395,2395,0
20230615,103600,13310490,2395,2400,2400,2395,127
20230615,103500,13005715,2400,2400,2400,2400,9
20230615,103400,12984115,2400,2400,2400,2400,3
20230615,103300,12976915,2430,2430,2430,2430,0
20230615,103200,12976915,2430,2430,2430,2430,0
20230615,103100,12976915,2430,2380,2430,2380,4101
20230615,103000,3095715,2380,2375,2380,2375,70
20230615,102900,2929130,2375,2375,2375,2375,4
20230615,102800,2919630,2380,2380,2380,2380,88
20230615,102700,2710190,2380,2380,2380,2380,66
20230615,102600,2553110,2375,2375,2375,2375,5
20230615,102500,2541235,2380,2380,2380,2380,67
20230615,102400,2381775,2375,2375,2375,2375,0
20230615,102300,2381775,2375,2375,2375,2375,41
20230615,102200,2284400,2370,2370,2370,2370,0
20230615,102100,2284400,2370,2370,2370,2370,0
20230615,102000,2284400,2370,2370,2370,2370,4
20230615,101900,2274920,2370,2370,2370,2370,0
20230615,101800,2274920,2370,2370,2370,2370,0
20230615,101700,2274920,2370,2370,2370,2370,4
20230615,101600,2265440,2370,2370,2370,2370,0
20230615,101500,2265440,2370,2370,2370,2370,0
20230615,101400,2265440,2370,2370,2370,2370,5
20230615,101300,2253590,2370,2370,2370,2370,0
20230615,101200,2253590,2370,2370,2370,2370,0
20230615,101100,2253590,2370,2370,2370,2370,4
20230615,101000,2244110,2370,2370,2370,2370,0
20230615,100900,2244110,2370,2370,2370,2370,0
20230615,100800,2244110,2370,2370,2370,2370,4
20230615,100700,2234630,2370,2370,2370,2370,0
20230615,100600,2234630,2370,2370,2370,2370,0
20230615,100500,2234630,2370,2370,2370,2370,4
20230615,100400,2225150,2370,2370,2370,2370,0
20230615,100300,2225150,2370,2370,2370,2370,0
20230615,100200,2225150,2370,2370,2370,2370,4
20230615,100100,2215670,2370,2370,2370,2370,0
20230615,100000,2215670,2370,2370,2370,2370,0
20230615,095900,2215670,2370,2370,2370,2370,4
20230615,095800,2206190,2370,2370,2370,2370,0
20230615,095700,2206190,2370,2370,2370,2370,0
20230615,095600,2206190,2370,2370,2370,2370,4
20230615,095500,2196710,2370,2370,2370,2370,0
20230615,095400,2196710,2370,2370,2370,2370,0
20230615,095300,2196710,2370,2370,2370,2370,4
20230615,095200,2187230,2370,2370,2370,2370,0
20230615,095100,2187230,2370,2370,2370,2370,0
20230615,095000,2187230,2370,2370,2370,2370,4
20230615,094900,2177750,2370,2370,2370,2370,0
20230615,094800,2177750,2370,2370,2370,2370,0
20230615,094700,2177750,2370,2370,2370,2370,4
20230615,094600,2168270,2370,2370,2370,2370,0
20230615,094500,2168270,2370,2370,2370,2370,0
20230615,094400,2168270,2370,2370,2370,2370,4
20230615,094300,2158790,2375,2375,2375,2375,1
20230615,094200,2156415,2370,2370,2370,2370,0
20230615,094100,2156415,2370,2370,2370,2370,0
20230615,094000,2156415,2370,2370,2370,2370,4
20230615,093900,2146935,2375,2375,2375,2375,0
20230615,093800,2146935,2375,2375,2375,2375,866
20230615,093700,90185,2375,2375,2375,2375,4
20230615,093600,80685,2375,2375,2375,2375,0
20230615,093500,80685,2375,2375,2375,2375,0
20230615,093400,80685,2375,2375,2375,2375,4
20230615,093300,71185,2375,2375,2375,2375,0
20230615,093200,71185,2375,2375,2375,2375,1
20230615,093100,68810,2370,2370,2370,2370,4
20230615,093000,59330,2370,2370,2370,2370,2
20230615,092900,54590,2375,2375,2375,2375,3
20230615,092800,47465,2375,2375,2375,2375,0
20230615,092700,47465,2375,2375,2375,2375,0
20230615,092600,47465,2375,2375,2375,2375,4
20230615,092500,37965,2385,2385,2385,2385,0
20230615,092400,37965,2385,2385,2385,2385,0
20230615,092300,37965,2385,2375,2385,2375,5
20230615,092200,26080,2370,2370,2370,2370,0
20230615,092100,26080,2370,2370,2370,2370,0
20230615,092000,26080,2370,2370,2370,2370,0
20230615,091900,26080,2370,2370,2370,2370,4
20230615,091800,16600,2365,2365,2365,2365,0
20230615,091700,16600,2365,2365,2365,2365,0
20230615,091600,16600,2365,2365,2365,2365,0
20230615,091500,16600,2365,2365,2365,2365,0
20230615,091400,16600,2365,2365,2365,2365,0
20230615,091300,16600,2365,2365,2365,2365,0
20230615,091200,16600,2365,2365,2365,2365,0
20230615,091100,16600,2365,2365,2365,2365,0
20230615,091000,16600,2365,2385,2385,2360,7
20230615,090900,0,2395,2395,2395,2395,0
20230615,090800,0,2395,2395,2395,2395,0
20230615,090700,0,2395,2395,2395,2395,0
20230615,090600,0,2395,2395,2395,2395,0
20230615,090500,0,2395,2395,2395,2395,0
20230615,090400,0,2395,2395,2395,2395,0
20230615,090300,0,2395,2395,2395,2395,0
20230615,090200,0,2395,2395,2395,2395,0
20230615,090100,0,2395,2395,2395,2395,0
20230615,090000,0,2395,2395,2395,2395,0