KissMeData/413630/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192700,36312300,2180,2160,2180,2160,30
20230616,192600,36312300,2180,2180,2180,2180,0
20230616,192500,36312300,2180,2180,2180,2180,0
20230616,192400,36312300,2180,2180,2180,2180,0
20230616,192300,36312300,2180,2180,2180,2180,0
20230616,192200,36312300,2180,2180,2180,2180,0
20230616,192100,36312300,2180,2180,2180,2180,0
20230616,192000,36312300,2180,2180,2180,2180,0
20230616,191900,36312300,2180,2180,2180,2180,0
20230616,191800,36312300,2180,2180,2180,2180,0
20230616,191700,36312300,2180,2180,2180,2180,0
20230616,191600,36312300,2180,2180,2180,2180,0
20230616,191500,36312300,2180,2180,2180,2180,0
20230616,191400,36312300,2180,2180,2180,2180,0
20230616,191300,36312300,2180,2180,2180,2180,0
20230616,191200,36312300,2180,2180,2180,2180,0
20230616,191100,36312300,2180,2180,2180,2180,0
20230616,191000,36312300,2180,2180,2180,2180,0
20230616,190900,36312300,2180,2180,2180,2180,0
20230616,190800,36312300,2180,2180,2180,2180,0
20230616,190700,36312300,2180,2180,2180,2180,0
20230616,190600,36312300,2180,2180,2180,2180,0
20230616,190500,36312300,2180,2180,2180,2180,0
20230616,190400,36312300,2180,2180,2180,2180,0
20230616,190300,36312300,2180,2180,2180,2180,0
20230616,190200,36312300,2180,2180,2180,2180,0
20230616,190100,36312300,2180,2180,2180,2180,0
20230616,190000,36312300,2180,2180,2180,2180,0
20230616,185900,36312300,2180,2180,2180,2180,0
20230616,185800,36312300,2180,2180,2180,2180,0
20230616,185700,36312300,2180,2160,2180,2160,30
20230616,185600,36312300,2180,2180,2180,2180,0
20230616,185500,36312300,2180,2180,2180,2180,0
20230616,185400,36312300,2180,2180,2180,2180,0
20230616,185300,36312300,2180,2180,2180,2180,0
20230616,185200,36312300,2180,2180,2180,2180,0
20230616,185100,36312300,2180,2180,2180,2180,0
20230616,185000,36312300,2180,2180,2180,2180,0
20230616,184900,36312300,2180,2180,2180,2180,0
20230616,184800,36312300,2180,2180,2180,2180,0
20230616,184700,36312300,2180,2180,2180,2180,0
20230616,184600,36312300,2180,2180,2180,2180,0
20230616,184500,36312300,2180,2180,2180,2180,0
20230616,184400,36312300,2180,2180,2180,2180,0
20230616,184300,36312300,2180,2180,2180,2180,0
20230616,184200,36312300,2180,2180,2180,2180,0
20230616,184100,36312300,2180,2180,2180,2180,0
20230616,184000,36312300,2180,2180,2180,2180,0
20230616,183900,36312300,2180,2180,2180,2180,0
20230616,183800,36312300,2180,2180,2180,2180,0
20230616,183700,36312300,2180,2180,2180,2180,0
20230616,183600,36312300,2180,2180,2180,2180,0
20230616,183500,36312300,2180,2180,2180,2180,0
20230616,183400,36312300,2180,2180,2180,2180,0
20230616,183300,36312300,2180,2180,2180,2180,0
20230616,183200,36312300,2180,2180,2180,2180,0
20230616,183100,36312300,2180,2180,2180,2180,0
20230616,183000,36312300,2180,2180,2180,2180,0
20230616,182900,36312300,2180,2180,2180,2180,0
20230616,182800,36312300,2180,2180,2180,2180,0
20230616,182700,36312300,2180,2160,2180,2160,30
20230616,182600,36312300,2180,2180,2180,2180,0
20230616,182500,36312300,2180,2180,2180,2180,0
20230616,182400,36312300,2180,2180,2180,2180,0
20230616,182300,36312300,2180,2180,2180,2180,0
20230616,182200,36312300,2180,2180,2180,2180,0
20230616,182100,36312300,2180,2180,2180,2180,0
20230616,182000,36312300,2180,2180,2180,2180,0
20230616,181900,36312300,2180,2180,2180,2180,0
20230616,181800,36312300,2180,2180,2180,2180,0
20230616,181700,36312300,2180,2180,2180,2180,0
20230616,181600,36312300,2180,2180,2180,2180,0
20230616,181500,36312300,2180,2180,2180,2180,0
20230616,181400,36312300,2180,2180,2180,2180,0
20230616,181300,36312300,2180,2180,2180,2180,0
20230616,181200,36312300,2180,2180,2180,2180,0
20230616,181100,36312300,2180,2180,2180,2180,0
20230616,181000,36312300,2180,2180,2180,2180,0
20230616,180900,36312300,2180,2180,2180,2180,0
20230616,180800,36312300,2180,2180,2180,2180,0
20230616,180700,36312300,2180,2180,2180,2180,0
20230616,180600,36312300,2180,2180,2180,2180,0
20230616,180500,36312300,2180,2180,2180,2180,0
20230616,180400,36312300,2180,2180,2180,2180,0
20230616,180300,36312300,2180,2180,2180,2180,0
20230616,180200,36312300,2180,2180,2180,2180,0
20230616,180100,36312300,2180,2180,2180,2180,0
20230616,180000,36312300,2180,2180,2180,2180,0
20230616,175900,36312300,2180,2180,2180,2180,0
20230616,175800,36312300,2180,2180,2180,2180,0
20230616,175700,36312300,2180,2160,2180,2160,30
20230616,175600,36312300,2180,2180,2180,2180,0
20230616,175500,36312300,2180,2180,2180,2180,0
20230616,175400,36312300,2180,2180,2180,2180,0
20230616,175300,36312300,2180,2180,2180,2180,0
20230616,175200,36312300,2180,2180,2180,2180,0
20230616,175100,36312300,2180,2180,2180,2180,0
20230616,175000,36312300,2180,2180,2180,2180,0
20230616,174900,36312300,2180,2180,2180,2180,0
20230616,174800,36312300,2180,2180,2180,2180,0
20230616,174700,36312300,2180,2180,2180,2180,0
20230616,174600,36312300,2180,2180,2180,2180,0
20230616,174500,36312300,2180,2180,2180,2180,0
20230616,174400,36312300,2180,2180,2180,2180,0
20230616,174300,36312300,2180,2180,2180,2180,0
20230616,174200,36312300,2180,2180,2180,2180,0
20230616,174100,36312300,2180,2180,2180,2180,0
20230616,174000,36312300,2180,2180,2180,2180,0
20230616,173900,36312300,2180,2180,2180,2180,0
20230616,173800,36312300,2180,2180,2180,2180,0
20230616,173700,36312300,2180,2180,2180,2180,0
20230616,173600,36312300,2180,2180,2180,2180,0
20230616,173500,36312300,2180,2180,2180,2180,0
20230616,173400,36312300,2180,2180,2180,2180,0
20230616,173300,36312300,2180,2180,2180,2180,0
20230616,173200,36312300,2180,2180,2180,2180,0
20230616,173100,36312300,2180,2180,2180,2180,0
20230616,173000,36312300,2180,2180,2180,2180,0
20230616,172900,36312300,2180,2180,2180,2180,0
20230616,172800,36312300,2180,2180,2180,2180,0
20230616,172700,36312300,2180,2160,2180,2160,30
20230616,172600,36312300,2180,2180,2180,2180,0
20230616,172500,36312300,2180,2180,2180,2180,0
20230616,172400,36312300,2180,2180,2180,2180,0
20230616,172300,36312300,2180,2180,2180,2180,0
20230616,172200,36312300,2180,2180,2180,2180,0
20230616,172100,36312300,2180,2180,2180,2180,0
20230616,172000,36312300,2180,2180,2180,2180,0
20230616,171900,36312300,2180,2180,2180,2180,0
20230616,171800,36312300,2180,2180,2180,2180,0
20230616,171700,36312300,2180,2180,2180,2180,0
20230616,171600,36312300,2180,2180,2180,2180,0
20230616,171500,36312300,2180,2180,2180,2180,0
20230616,171400,36312300,2180,2180,2180,2180,0
20230616,171300,36312300,2180,2180,2180,2180,0
20230616,171200,36312300,2180,2180,2180,2180,0
20230616,171100,36312300,2180,2180,2180,2180,0
20230616,171000,36312300,2180,2180,2180,2180,0
20230616,170900,36312300,2180,2180,2180,2180,0
20230616,170800,36312300,2180,2180,2180,2180,0
20230616,170700,36312300,2180,2180,2180,2180,0
20230616,170600,36312300,2180,2180,2180,2180,0
20230616,170500,36312300,2180,2180,2180,2180,0
20230616,170400,36312300,2180,2180,2180,2180,0
20230616,170300,36312300,2180,2180,2180,2180,0
20230616,170200,36312300,2180,2180,2180,2180,0
20230616,170100,36312300,2180,2180,2180,2180,0
20230616,170000,36312300,2180,2180,2180,2180,0
20230616,165900,36312300,2180,2180,2180,2180,0
20230616,165800,36312300,2180,2180,2180,2180,0
20230616,165700,36312300,2180,2160,2180,2160,30
20230616,165600,36312300,2180,2180,2180,2180,0
20230616,165500,36312300,2180,2180,2180,2180,0
20230616,165400,36312300,2180,2180,2180,2180,0
20230616,165300,36312300,2180,2180,2180,2180,0
20230616,165200,36312300,2180,2180,2180,2180,0
20230616,165100,36312300,2180,2180,2180,2180,0
20230616,165000,36312300,2180,2180,2180,2180,0
20230616,164900,36312300,2180,2180,2180,2180,0
20230616,164800,36312300,2180,2180,2180,2180,0
20230616,164700,36312300,2180,2180,2180,2180,0
20230616,164600,36312300,2180,2180,2180,2180,0
20230616,164500,36312300,2180,2180,2180,2180,0
20230616,164400,36312300,2180,2180,2180,2180,0
20230616,164300,36312300,2180,2180,2180,2180,0
20230616,164200,36312300,2180,2180,2180,2180,0
20230616,164100,36312300,2180,2180,2180,2180,0
20230616,164000,36312300,2180,2180,2180,2180,0
20230616,163900,36312300,2180,2180,2180,2180,0
20230616,163800,36312300,2180,2180,2180,2180,0
20230616,163700,36312300,2180,2180,2180,2180,0
20230616,163600,36312300,2180,2180,2180,2180,0
20230616,163500,36312300,2180,2180,2180,2180,0
20230616,163400,36312300,2180,2180,2180,2180,0
20230616,163300,36312300,2180,2180,2180,2180,0
20230616,163200,36312300,2180,2180,2180,2180,0
20230616,163100,36312300,2180,2180,2180,2180,0
20230616,163000,36312300,2180,2180,2180,2180,0
20230616,162900,36312300,2180,2180,2180,2180,0
20230616,162800,36312300,2180,2180,2180,2180,0
20230616,162700,36312300,2180,2160,2180,2160,30
20230616,162600,36312300,2180,2180,2180,2180,0
20230616,162500,36312300,2180,2180,2180,2180,0
20230616,162400,36312300,2180,2180,2180,2180,0
20230616,162300,36312300,2180,2180,2180,2180,0
20230616,162200,36312300,2180,2180,2180,2180,0
20230616,162100,36312300,2180,2180,2180,2180,0
20230616,162000,36312300,2180,2180,2180,2180,0
20230616,161900,36312300,2180,2180,2180,2180,0
20230616,161800,36312300,2180,2180,2180,2180,0
20230616,161700,36312300,2180,2180,2180,2180,0
20230616,161600,36312300,2180,2180,2180,2180,0
20230616,161500,36312300,2180,2180,2180,2180,0
20230616,161400,36312300,2180,2180,2180,2180,0
20230616,161300,36312300,2180,2180,2180,2180,0
20230616,161200,36312300,2180,2180,2180,2180,0
20230616,161100,36312300,2180,2180,2180,2180,0
20230616,161000,36312300,2180,2180,2180,2180,0
20230616,160900,36312300,2180,2180,2180,2180,0
20230616,160800,36312300,2180,2180,2180,2180,0
20230616,160700,36312300,2180,2180,2180,2180,0
20230616,160600,36312300,2180,2180,2180,2180,0
20230616,160500,36312300,2180,2180,2180,2180,0
20230616,160400,36312300,2180,2180,2180,2180,0
20230616,160300,36312300,2180,2180,2180,2180,0
20230616,160200,36312300,2180,2180,2180,2180,0
20230616,160100,36312300,2180,2180,2180,2180,0
20230616,160000,36312300,2180,2180,2180,2180,0
20230616,155900,36312300,2180,2180,2180,2180,0
20230616,155800,36312300,2180,2180,2180,2180,0
20230616,155700,36312300,2180,2160,2180,2160,30
20230616,155600,36312300,2180,2180,2180,2180,0
20230616,155500,36312300,2180,2180,2180,2180,0
20230616,155400,36312300,2180,2180,2180,2180,0
20230616,155300,36312300,2180,2180,2180,2180,0
20230616,155200,36312300,2180,2180,2180,2180,0
20230616,155100,36312300,2180,2180,2180,2180,0
20230616,155000,36312300,2180,2180,2180,2180,0
20230616,154900,36312300,2180,2180,2180,2180,0
20230616,154800,36312300,2180,2180,2180,2180,0
20230616,154700,36312300,2180,2180,2180,2180,0
20230616,154600,36312300,2180,2180,2180,2180,0
20230616,154500,36312300,2180,2180,2180,2180,0
20230616,154400,36312300,2180,2180,2180,2180,0
20230616,154300,36312300,2180,2180,2180,2180,0
20230616,154200,36312300,2180,2180,2180,2180,0
20230616,154100,36312300,2180,2180,2180,2180,0
20230616,154000,36312300,2180,2180,2180,2180,0
20230616,153900,36312300,2180,2180,2180,2180,0
20230616,153800,36312300,2180,2180,2180,2180,0
20230616,153700,36312300,2180,2180,2180,2180,0
20230616,153600,36312300,2180,2180,2180,2180,0
20230616,153500,36312300,2180,2180,2180,2180,0
20230616,153400,36312300,2180,2180,2180,2180,0
20230616,153300,36312300,2180,2180,2180,2180,0
20230616,153200,36312300,2180,2180,2180,2180,0
20230616,153100,36312300,2180,2180,2180,2180,0
20230616,153000,36312300,2180,2180,2180,2180,0
20230616,152900,36312300,2180,2180,2180,2180,0
20230616,152800,36312300,2180,2180,2180,2180,0
20230616,152700,36312300,2180,2180,2180,2180,0
20230616,152600,36312300,2180,2180,2180,2180,0
20230616,152500,36312300,2180,2180,2180,2180,0
20230616,152400,36312300,2180,2180,2180,2180,0
20230616,152300,36312300,2180,2180,2180,2180,0
20230616,152200,36312300,2180,2180,2180,2180,0
20230616,152100,36312300,2180,2180,2180,2180,0
20230616,152000,36312300,2180,2180,2180,2180,0
20230616,151900,36312300,2180,2160,2180,2160,30
20230616,151800,36247440,2180,2180,2180,2180,0
20230616,151700,36247440,2180,2180,2180,2180,0
20230616,151600,36247440,2180,2160,2180,2160,64
20230616,151500,36109000,2180,2180,2180,2180,0
20230616,151400,36109000,2180,2180,2180,2180,0
20230616,151300,36109000,2180,2180,2180,2180,0
20230616,151200,36109000,2180,2180,2180,2180,2
20230616,151100,36104640,2165,2165,2165,2165,89
20230616,151000,35911955,2180,2180,2180,2180,0
20230616,150900,35911955,2180,2180,2180,2180,0
20230616,150800,35911955,2180,2180,2180,2180,0
20230616,150700,35911955,2180,2180,2180,2180,0
20230616,150600,35911955,2180,2180,2180,2180,0
20230616,150500,35911955,2180,2180,2180,2180,0
20230616,150400,35911955,2180,2180,2180,2180,0
20230616,150300,35911955,2180,2165,2180,2165,100
20230616,150200,35695260,2160,2160,2160,2160,19
20230616,150100,35654220,2180,2180,2180,2180,0
20230616,150000,35654220,2180,2180,2180,2180,0
20230616,145900,35654220,2180,2180,2180,2180,0
20230616,145800,35654220,2180,2180,2180,2180,0
20230616,145700,35654220,2180,2180,2180,2180,0
20230616,145600,35654220,2180,2180,2180,2180,0
20230616,145500,35654220,2180,2180,2180,2180,0
20230616,145400,35654220,2180,2180,2180,2180,0
20230616,145300,35654220,2180,2180,2180,2180,0
20230616,145200,35654220,2180,2180,2180,2180,0
20230616,145100,35654220,2180,2165,2180,2165,51
20230616,145000,35543730,2170,2170,2170,2170,0
20230616,144900,35543730,2170,2170,2170,2170,5
20230616,144800,35532880,2170,2170,2170,2170,23
20230616,144700,35482970,2180,2180,2180,2180,0
20230616,144600,35482970,2180,2180,2180,2180,0
20230616,144500,35482970,2180,2180,2180,2180,0
20230616,144400,35482970,2180,2180,2180,2180,0
20230616,144300,35482970,2180,2175,2180,2175,30
20230616,144200,35417680,2170,2170,2170,2170,32
20230616,144100,35348240,2180,2180,2180,2180,0
20230616,144000,35348240,2180,2180,2180,2180,0
20230616,143900,35348240,2180,2180,2180,2180,0
20230616,143800,35348240,2180,2180,2180,2180,0
20230616,143700,35348240,2180,2170,2180,2170,61
20230616,143600,35215685,2180,2180,2180,2180,0
20230616,143500,35215685,2180,2180,2180,2180,0
20230616,143400,35215685,2180,2180,2180,2180,0
20230616,143300,35215685,2180,2180,2180,2180,0
20230616,143200,35215685,2180,2175,2180,2175,30
20230616,143100,35150410,2170,2170,2170,2170,29
20230616,143000,35087480,2170,2170,2170,2170,2
20230616,142900,35083140,2180,2180,2180,2180,0
20230616,142800,35083140,2180,2180,2180,2180,0
20230616,142700,35083140,2180,2170,2180,2170,43
20230616,142600,34989585,2180,2180,2180,2180,0
20230616,142500,34989585,2180,2180,2180,2180,0
20230616,142400,34989585,2180,2175,2180,2175,90
20230616,142300,34793825,2170,2170,2170,2170,26
20230616,142200,34737405,2170,2170,2170,2170,0
20230616,142100,34737405,2170,2170,2170,2170,0
20230616,142000,34737405,2170,2170,2170,2170,30
20230616,141900,34672305,2170,2170,2170,2170,0
20230616,141800,34672305,2170,2170,2170,2170,0
20230616,141700,34672305,2170,2170,2170,2170,29
20230616,141600,34609375,2170,2170,2170,2170,0
20230616,141500,34609375,2170,2170,2170,2170,27
20230616,141400,34550785,2170,2170,2170,2170,2
20230616,141300,34546445,2170,2170,2170,2170,0
20230616,141200,34546445,2170,2170,2170,2170,27
20230616,141100,34487855,2170,2170,2170,2170,2
20230616,141000,34483515,2180,2180,2180,2180,0
20230616,140900,34483515,2180,2170,2180,2170,13
20230616,140800,34455205,2180,2180,2180,2180,0
20230616,140700,34455205,2180,2175,2180,2175,20
20230616,140600,34411670,2175,2175,2175,2175,10
20230616,140500,34389920,2175,2175,2175,2175,0
20230616,140400,34389920,2175,2175,2175,2175,3
20230616,140300,34383395,2175,2175,2175,2175,31
20230616,140200,34315970,2175,2175,2175,2175,0
20230616,140100,34315970,2175,2175,2175,2175,26
20230616,140000,34259420,2175,2175,2175,2175,30
20230616,135900,34194170,2170,2170,2170,2170,0
20230616,135800,34194170,2170,2175,2175,2170,32
20230616,135700,34124725,2175,2175,2175,2175,0
20230616,135600,34124725,2175,2175,2175,2175,0
20230616,135500,34124725,2175,2175,2175,2175,28
20230616,135400,34063825,2180,2180,2180,2180,0
20230616,135300,34063825,2180,2180,2180,2180,1
20230616,135200,34061645,2175,2175,2175,2175,32
20230616,135100,33992045,2175,2175,2175,2175,0
20230616,135000,33992045,2175,2175,2175,2175,24
20230616,134900,33939845,2175,2175,2175,2175,0
20230616,134800,33939845,2175,2175,2175,2175,3
20230616,134700,33933320,2175,2175,2175,2175,34
20230616,134600,33859370,2175,2175,2175,2175,0
20230616,134500,33859370,2175,2175,2175,2175,3
20230616,134400,33852845,2175,2175,2175,2175,20
20230616,134300,33809345,2175,2175,2175,2175,2
20230616,134200,33804995,2190,2190,2190,2190,0
20230616,134100,33804995,2190,2175,2190,2175,43
20230616,134000,33711210,2190,2190,2190,2190,0
20230616,133900,33711210,2190,2180,2190,2180,43
20230616,133800,33617390,2180,2180,2180,2180,23
20230616,133700,33567250,2190,2180,2190,2180,13
20230616,133600,33538810,2190,2180,2190,2180,79
20230616,133500,33366490,2190,2190,2190,2190,0
20230616,133400,33366490,2190,2190,2190,2190,10
20230616,133300,33344590,2180,2180,2180,2180,58
20230616,133200,33218150,2190,2190,2190,2190,0
20230616,133100,33218150,2190,2190,2190,2190,0
20230616,133000,33218150,2190,2180,2190,2180,103
20230616,132900,32993405,2190,2190,2190,2190,0
20230616,132800,32993405,2190,2190,2190,2190,0
20230616,132700,32993405,2190,2180,2190,2180,44
20230616,132600,32897400,2190,2190,2190,2190,0
20230616,132500,32897400,2190,2180,2190,2180,72
20230616,132400,32740340,2180,2180,2180,2180,3
20230616,132300,32733800,2190,2185,2190,2180,45
20230616,132200,32635550,2180,2180,2180,2180,26
20230616,132100,32578870,2190,2180,2190,2180,13
20230616,132000,32550430,2190,2185,2190,2185,30
20230616,131900,32484845,2180,2180,2180,2180,33
20230616,131800,32412905,2180,2180,2180,2180,34
20230616,131700,32338785,2180,2180,2180,2180,3
20230616,131600,32332245,2180,2180,2180,2180,20
20230616,131500,32288645,2180,2180,2180,2180,35
20230616,131400,32212345,2180,2180,2180,2180,2
20230616,131300,32207985,2180,2180,2180,2180,63
20230616,131200,32070645,2180,2180,2180,2180,21
20230616,131100,32024865,2180,2180,2180,2180,28
20230616,131000,31963825,2185,2180,2185,2180,37
20230616,130900,31883155,2180,2180,2180,2180,0
20230616,130800,31883155,2180,2180,2180,2180,29
20230616,130700,31819935,2180,2180,2180,2180,38
20230616,130600,31737095,2180,2180,2180,2180,0
20230616,130500,31737095,2180,2180,2180,2180,59
20230616,130400,31608475,2180,2180,2180,2180,3
20230616,130300,31601935,2180,2180,2180,2180,0
20230616,130200,31601935,2180,2180,2180,2180,64
20230616,130100,31462415,2180,2180,2180,2180,3
20230616,130000,31455875,2180,2180,2180,2180,35
20230616,125900,31379575,2190,2190,2190,2190,0
20230616,125800,31379575,2190,2180,2190,2180,67
20230616,125700,31233350,2190,2190,2190,2190,0
20230616,125600,31233350,2190,2185,2190,2185,30
20230616,125500,31167785,2180,2180,2180,2180,37
20230616,125400,31087125,2190,2190,2190,2190,0
20230616,125300,31087125,2190,2185,2190,2185,30
20230616,125200,31021555,2180,2180,2180,2180,38
20230616,125100,30938715,2185,2185,2185,2185,5
20230616,125000,30927790,2190,2185,2190,2180,1040
20230616,124900,28660325,2180,2180,2180,2180,1035
20230616,124800,26404025,2180,2180,2180,2180,24
20230616,124700,26351705,2180,2180,2180,2180,0
20230616,124600,26351705,2180,2180,2180,2180,62
20230616,124500,26216545,2180,2180,2180,2180,36
20230616,124400,26138065,2190,2190,2190,2190,0
20230616,124300,26138065,2190,2190,2190,2190,0
20230616,124200,26138065,2190,2180,2190,2180,12
20230616,124100,26111835,2180,2180,2180,2180,34
20230616,124000,26037715,2180,2180,2180,2180,29
20230616,123900,25974495,2180,2180,2180,2180,38
20230616,123800,25891655,2185,2185,2185,2185,0
20230616,123700,25891655,2185,2185,2185,2185,19
20230616,123600,25850140,2185,2185,2185,2185,37
20230616,123500,25769295,2185,2185,2185,2185,33
20230616,123400,25697190,2185,2185,2185,2185,0
20230616,123300,25697190,2185,2185,2185,2185,34
20230616,123200,25622900,2185,2185,2185,2185,24
20230616,123100,25570460,2185,2185,2185,2185,0
20230616,123000,25570460,2185,2185,2185,2185,35
20230616,122900,25493985,2185,2185,2185,2185,31
20230616,122800,25426250,2185,2185,2185,2185,34
20230616,122700,25351960,2185,2185,2185,2185,53
20230616,122600,25236155,2180,2180,2180,2180,62
20230616,122500,25100995,2185,2185,2185,2185,2
20230616,122400,25096625,2185,2185,2185,2185,0
20230616,122300,25096625,2185,2185,2185,2185,33
20230616,122200,25024520,2185,2185,2185,2185,34
20230616,122100,24950230,2185,2185,2185,2185,22
20230616,122000,24902160,2185,2185,2185,2185,37
20230616,121900,24821315,2185,2185,2185,2185,0
20230616,121800,24821315,2185,2185,2185,2185,29
20230616,121700,24757950,2185,2185,2185,2185,38
20230616,121600,24674920,2185,2185,2185,2185,0
20230616,121500,24674920,2185,2185,2185,2185,25
20230616,121400,24620295,2185,2185,2185,2185,35
20230616,121300,24543820,2185,2185,2185,2185,3
20230616,121200,24537265,2185,2185,2185,2185,69
20230616,121100,24386500,2185,2185,2185,2185,0
20230616,121000,24386500,2185,2185,2185,2185,23
20230616,120900,24336245,2185,2185,2185,2185,35
20230616,120800,24259770,2185,2185,2185,2185,0
20230616,120700,24259770,2185,2185,2185,2185,38
20230616,120600,24176740,2185,2185,2185,2185,35
20230616,120500,24100265,2185,2185,2185,2185,0
20230616,120400,24100265,2185,2185,2185,2185,56
20230616,120300,23977905,2185,2185,2185,2185,0
20230616,120200,23977905,2185,2185,2185,2185,0
20230616,120100,23977905,2185,2185,2185,2185,139
20230616,120000,23674190,2185,2185,2185,2185,0
20230616,115900,23674190,2185,2185,2185,2185,0
20230616,115800,23674190,2185,2185,2185,2185,37
20230616,115700,23593345,2185,2185,2185,2185,0
20230616,115600,23593345,2185,2185,2185,2185,37
20230616,115500,23512500,2200,2200,2200,2200,0
20230616,115400,23512500,2200,2200,2200,2200,103
20230616,115300,23285900,2200,2200,2200,2200,68
20230616,115200,23136300,2200,2200,2200,2200,133
20230616,115100,22843700,2200,2200,2200,2200,49
20230616,115000,22735900,2200,2200,2200,2200,164
20230616,114900,22375100,2200,2200,2200,2200,133
20230616,114800,22082500,2200,2200,2200,2200,38
20230616,114700,21998900,2200,2200,2200,2200,156
20230616,114600,21655700,2200,2200,2200,2200,0
20230616,114500,21655700,2200,2200,2200,2200,204
20230616,114400,21206900,2200,2200,2200,2200,154
20230616,114300,20868100,2200,2200,2200,2200,3616
20230616,114200,12912900,2200,2200,2200,2200,158
20230616,114100,12565300,2200,2200,2200,2200,0
20230616,114000,12565300,2200,2200,2200,2200,169
20230616,113900,12193500,2200,2200,2200,2200,171
20230616,113800,11817300,2200,2200,2200,2200,0
20230616,113700,11817300,2200,2200,2200,2200,168
20230616,113600,11447700,2200,2200,2200,2200,20
20230616,113500,11403700,2200,2200,2200,2200,172
20230616,113400,11025300,2200,2200,2200,2200,133
20230616,113300,10732700,2200,2200,2200,2200,30
20230616,113200,10666700,2200,2200,2200,2200,170
20230616,113100,10292700,2200,2200,2200,2200,158
20230616,113000,9945100,2200,2200,2200,2200,0
20230616,112900,9945100,2200,2200,2200,2200,170
20230616,112800,9571100,2200,2200,2200,2200,32
20230616,112700,9500700,2200,2200,2200,2200,168
20230616,112600,9131100,2200,2200,2200,2200,137
20230616,112500,8829700,2200,2200,2200,2200,22
20230616,112400,8781300,2200,2200,2200,2200,168
20230616,112300,8411700,2200,2200,2200,2200,3
20230616,112200,8405100,2200,2200,2200,2200,163
20230616,112100,8046500,2200,2200,2200,2200,169
20230616,112000,7674700,2200,2200,2200,2200,3
20230616,111900,7668100,2200,2200,2200,2200,191
20230616,111800,7247900,2200,2200,2200,2200,1
20230616,111700,7245700,2200,2200,2200,2200,164
20230616,111600,6884900,2200,2200,2200,2200,171
20230616,111500,6508700,2200,2200,2200,2200,0
20230616,111400,6508700,2200,2200,2200,2200,156
20230616,111300,6165500,2200,2200,2200,2200,37
20230616,111200,6084100,2200,2200,2200,2200,133
20230616,111100,5791500,2200,2200,2200,2200,203
20230616,111000,5344900,2200,2200,2200,2200,3
20230616,110900,5338300,2200,2200,2200,2200,133
20230616,110800,5045700,2200,2200,2200,2200,54
20230616,110700,4926900,2200,2200,2200,2200,136
20230616,110600,4627700,2200,2200,2200,2200,34
20230616,110500,4552900,2200,2200,2200,2200,85
20230616,110400,4365900,2200,2200,2200,2200,3
20230616,110300,4359300,2200,2200,2200,2200,55
20230616,110200,4238300,2200,2200,2200,2200,0
20230616,110100,4238300,2200,2200,2200,2200,3
20230616,110000,4231700,2200,2200,2200,2200,87
20230616,105900,4040300,2200,2200,2200,2200,0
20230616,105800,4040300,2200,2200,2200,2200,35
20230616,105700,3963300,2200,2200,2200,2200,26
20230616,105600,3906100,2200,2200,2200,2200,0
20230616,105500,3906100,2200,2200,2200,2200,35
20230616,105400,3829100,2200,2200,2200,2200,32
20230616,105300,3758700,2200,2200,2200,2200,0
20230616,105200,3758700,2200,2200,2200,2200,26
20230616,105100,3701500,2200,2200,2200,2200,3
20230616,105000,3694900,2200,2200,2200,2200,0
20230616,104900,3694900,2200,2200,2200,2200,29
20230616,104800,3631100,2200,2200,2200,2200,3
20230616,104700,3624500,2200,2200,2200,2200,1
20230616,104600,3622300,2200,2200,2200,2200,24
20230616,104500,3569500,2200,2200,2200,2200,3
20230616,104400,3562900,2205,2205,2205,2205,10
20230616,104300,3540850,2200,2200,2200,2200,32
20230616,104200,3470450,2200,2200,2200,2200,3
20230616,104100,3463850,2205,2200,2205,2200,32
20230616,104000,3393400,2205,2205,2205,2205,10
20230616,103900,3371350,2200,2200,2200,2200,3
20230616,103800,3364750,2205,2200,2205,2200,41
20230616,103700,3274500,2200,2200,2200,2200,0
20230616,103600,3274500,2200,2200,2200,2200,0
20230616,103500,3274500,2200,2200,2200,2200,147
20230616,103400,2951100,2205,2205,2205,2205,0
20230616,103300,2951100,2205,2205,2205,2205,10
20230616,103200,2929050,2200,2200,2200,2200,33
20230616,103100,2856450,2200,2200,2200,2200,0
20230616,103000,2856450,2200,2200,2200,2200,3
20230616,102900,2849850,2200,2200,2200,2200,24
20230616,102800,2797050,2205,2205,2205,2205,0
20230616,102700,2797050,2205,2190,2205,2190,553
20230616,102600,1580780,2190,2190,2190,2190,2
20230616,102500,1576400,2190,2190,2190,2190,0
20230616,102400,1576400,2190,2190,2190,2190,21
20230616,102300,1530410,2190,2190,2190,2190,3
20230616,102200,1523840,2190,2190,2190,2190,0
20230616,102100,1523840,2190,2190,2190,2190,33
20230616,102000,1451570,2190,2190,2190,2190,23
20230616,101900,1401200,2200,2200,2200,2200,0
20230616,101800,1401200,2200,2200,2200,2200,0
20230616,101700,1401200,2200,2190,2200,2190,40
20230616,101600,1313515,2185,2185,2185,2185,37
20230616,101500,1232670,2185,2185,2185,2185,0
20230616,101400,1232670,2185,2185,2185,2185,0
20230616,101300,1232670,2185,2185,2185,2185,22
20230616,101200,1184600,2185,2185,2185,2185,0
20230616,101100,1184600,2185,2185,2185,2185,0
20230616,101000,1184600,2185,2185,2185,2185,38
20230616,100900,1101570,2185,2185,2185,2185,0
20230616,100800,1101570,2185,2185,2185,2185,0
20230616,100700,1101570,2185,2185,2185,2185,22
20230616,100600,1053500,2185,2185,2185,2185,0
20230616,100500,1053500,2185,2185,2185,2185,0
20230616,100400,1053500,2185,2185,2185,2185,35
20230616,100300,977025,2185,2185,2185,2185,0
20230616,100200,977025,2185,2185,2185,2185,22
20230616,100100,928955,2185,2185,2185,2185,3
20230616,100000,922400,2185,2185,2185,2185,0
20230616,095900,922400,2185,2185,2185,2185,3
20230616,095800,915845,2200,2200,2200,2200,0
20230616,095700,915845,2200,2200,2200,2200,0
20230616,095600,915845,2200,2185,2200,2185,53
20230616,095500,799855,2185,2185,2185,2185,0
20230616,095400,799855,2185,2185,2185,2185,3
20230616,095300,793300,2185,2185,2185,2185,30
20230616,095200,727750,2185,2185,2185,2185,2
20230616,095100,723380,2190,2185,2190,2185,29
20230616,095000,659990,2185,2185,2185,2185,0
20230616,094900,659990,2185,2185,2185,2185,0
20230616,094800,659990,2185,2185,2185,2185,30
20230616,094700,594440,2185,2185,2185,2185,0
20230616,094600,594440,2185,2185,2185,2185,0
20230616,094500,594440,2185,2185,2185,2185,28
20230616,094400,533260,2185,2185,2185,2185,0
20230616,094300,533260,2185,2185,2185,2185,0
20230616,094200,533260,2185,2185,2185,2185,3
20230616,094100,526705,2185,2185,2185,2185,0
20230616,094000,526705,2185,2185,2185,2185,3
20230616,093900,520150,2185,2185,2185,2185,23
20230616,093800,469895,2200,2200,2200,2200,0
20230616,093700,469895,2200,2185,2200,2185,40
20230616,093600,382375,2185,2185,2185,2185,3
20230616,093500,375820,2185,2185,2185,2185,0
20230616,093400,375820,2185,2185,2185,2185,24
20230616,093300,323380,2185,2185,2185,2185,0
20230616,093200,323380,2185,2185,2185,2185,3
20230616,093100,316825,2185,2185,2185,2185,30
20230616,093000,251275,2185,2185,2185,2185,0
20230616,092900,251275,2185,2185,2185,2185,3
20230616,092800,244720,2185,2185,2185,2185,24
20230616,092700,192280,2185,2185,2185,2185,0
20230616,092600,192280,2185,2185,2185,2185,36
20230616,092500,113620,2185,2185,2185,2185,0
20230616,092400,113620,2185,2185,2185,2185,0
20230616,092300,113620,2185,2185,2185,2185,23
20230616,092200,63365,2185,2185,2185,2185,0
20230616,092100,63365,2185,2185,2185,2185,0
20230616,092000,63365,2185,2185,2185,2185,29
20230616,091900,0,2200,2200,2200,2200,0
20230616,091800,0,2200,2200,2200,2200,0
20230616,091700,0,2200,2200,2200,2200,0
20230616,091600,0,2200,2200,2200,2200,0
20230616,091500,0,2200,2200,2200,2200,0
20230616,091400,0,2200,2200,2200,2200,0
20230616,091300,0,2200,2200,2200,2200,0
20230616,091200,0,2200,2200,2200,2200,0
20230616,091100,0,2200,2200,2200,2200,0
20230616,091000,0,2200,2200,2200,2200,0
20230616,090900,0,2200,2200,2200,2200,0
20230616,090800,0,2200,2200,2200,2200,0
20230616,090700,0,2200,2200,2200,2200,0
20230616,090600,0,2200,2200,2200,2200,0
20230616,090500,0,2200,2200,2200,2200,0
20230616,090400,0,2200,2200,2200,2200,0
20230616,090300,0,2200,2200,2200,2200,0
20230616,090200,0,2200,2200,2200,2200,0
20230616,090100,0,2200,2200,2200,2200,0
20230616,090000,0,2200,2200,2200,2200,0