KissMeData/439730/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183100,30292330,2370,2370,2370,2370,2
20230612,183000,30292330,2370,2370,2370,2370,0
20230612,182900,30292330,2370,2370,2370,2370,0
20230612,182800,30292330,2370,2370,2370,2370,0
20230612,182700,30292330,2370,2370,2370,2370,0
20230612,182600,30292330,2370,2370,2370,2370,0
20230612,182500,30292330,2370,2370,2370,2370,0
20230612,182400,30292330,2370,2370,2370,2370,0
20230612,182300,30292330,2370,2370,2370,2370,0
20230612,182200,30292330,2370,2370,2370,2370,0
20230612,182100,30292330,2370,2370,2370,2370,0
20230612,182000,30292330,2370,2370,2370,2370,0
20230612,181900,30292330,2370,2370,2370,2370,0
20230612,181800,30292330,2370,2370,2370,2370,0
20230612,181700,30292330,2370,2370,2370,2370,0
20230612,181600,30292330,2370,2370,2370,2370,0
20230612,181500,30292330,2370,2370,2370,2370,0
20230612,181400,30292330,2370,2370,2370,2370,0
20230612,181300,30292330,2370,2370,2370,2370,0
20230612,181200,30292330,2370,2370,2370,2370,0
20230612,181100,30292330,2370,2370,2370,2370,0
20230612,181000,30292330,2370,2370,2370,2370,0
20230612,180900,30292330,2370,2370,2370,2370,0
20230612,180800,30292330,2370,2370,2370,2370,0
20230612,180700,30292330,2370,2370,2370,2370,0
20230612,180600,30292330,2370,2370,2370,2370,0
20230612,180500,30292330,2370,2370,2370,2370,0
20230612,180400,30292330,2370,2370,2370,2370,0
20230612,180300,30292330,2370,2370,2370,2370,0
20230612,180200,30292330,2370,2370,2370,2370,0
20230612,180100,30292330,2370,2370,2370,2370,2
20230612,180000,30292330,2370,2370,2370,2370,0
20230612,175900,30292330,2370,2370,2370,2370,0
20230612,175800,30292330,2370,2370,2370,2370,0
20230612,175700,30292330,2370,2370,2370,2370,0
20230612,175600,30292330,2370,2370,2370,2370,0
20230612,175500,30292330,2370,2370,2370,2370,0
20230612,175400,30292330,2370,2370,2370,2370,0
20230612,175300,30292330,2370,2370,2370,2370,0
20230612,175200,30292330,2370,2370,2370,2370,0
20230612,175100,30292330,2370,2370,2370,2370,0
20230612,175000,30292330,2370,2370,2370,2370,0
20230612,174900,30292330,2370,2370,2370,2370,0
20230612,174800,30292330,2370,2370,2370,2370,0
20230612,174700,30292330,2370,2370,2370,2370,0
20230612,174600,30292330,2370,2370,2370,2370,0
20230612,174500,30292330,2370,2370,2370,2370,0
20230612,174400,30292330,2370,2370,2370,2370,0
20230612,174300,30292330,2370,2370,2370,2370,0
20230612,174200,30292330,2370,2370,2370,2370,0
20230612,174100,30292330,2370,2370,2370,2370,0
20230612,174000,30292330,2370,2370,2370,2370,0
20230612,173900,30292330,2370,2370,2370,2370,0
20230612,173800,30292330,2370,2370,2370,2370,0
20230612,173700,30292330,2370,2370,2370,2370,0
20230612,173600,30292330,2370,2370,2370,2370,0
20230612,173500,30292330,2370,2370,2370,2370,0
20230612,173400,30292330,2370,2370,2370,2370,0
20230612,173300,30292330,2370,2370,2370,2370,0
20230612,173200,30292330,2370,2370,2370,2370,0
20230612,173100,30292330,2370,2370,2370,2370,2
20230612,173000,30292330,2370,2370,2370,2370,0
20230612,172900,30292330,2370,2370,2370,2370,0
20230612,172800,30292330,2370,2370,2370,2370,0
20230612,172700,30292330,2370,2370,2370,2370,0
20230612,172600,30292330,2370,2370,2370,2370,0
20230612,172500,30292330,2370,2370,2370,2370,0
20230612,172400,30292330,2370,2370,2370,2370,0
20230612,172300,30292330,2370,2370,2370,2370,0
20230612,172200,30292330,2370,2370,2370,2370,0
20230612,172100,30292330,2370,2370,2370,2370,0
20230612,172000,30292330,2370,2370,2370,2370,0
20230612,171900,30292330,2370,2370,2370,2370,0
20230612,171800,30292330,2370,2370,2370,2370,0
20230612,171700,30292330,2370,2370,2370,2370,0
20230612,171600,30292330,2370,2370,2370,2370,0
20230612,171500,30292330,2370,2370,2370,2370,0
20230612,171400,30292330,2370,2370,2370,2370,0
20230612,171300,30292330,2370,2370,2370,2370,0
20230612,171200,30292330,2370,2370,2370,2370,0
20230612,171100,30292330,2370,2370,2370,2370,0
20230612,171000,30292330,2370,2370,2370,2370,0
20230612,170900,30292330,2370,2370,2370,2370,0
20230612,170800,30292330,2370,2370,2370,2370,0
20230612,170700,30292330,2370,2370,2370,2370,0
20230612,170600,30292330,2370,2370,2370,2370,0
20230612,170500,30292330,2370,2370,2370,2370,0
20230612,170400,30292330,2370,2370,2370,2370,0
20230612,170300,30292330,2370,2370,2370,2370,0
20230612,170200,30292330,2370,2370,2370,2370,0
20230612,170100,30292330,2370,2370,2370,2370,2
20230612,170000,30292330,2370,2370,2370,2370,0
20230612,165900,30292330,2370,2370,2370,2370,0
20230612,165800,30292330,2370,2370,2370,2370,0
20230612,165700,30292330,2370,2370,2370,2370,0
20230612,165600,30292330,2370,2370,2370,2370,0
20230612,165500,30292330,2370,2370,2370,2370,0
20230612,165400,30292330,2370,2370,2370,2370,0
20230612,165300,30292330,2370,2370,2370,2370,0
20230612,165200,30292330,2370,2370,2370,2370,0
20230612,165100,30292330,2370,2370,2370,2370,0
20230612,165000,30292330,2370,2370,2370,2370,0
20230612,164900,30292330,2370,2370,2370,2370,0
20230612,164800,30292330,2370,2370,2370,2370,0
20230612,164700,30292330,2370,2370,2370,2370,0
20230612,164600,30292330,2370,2370,2370,2370,0
20230612,164500,30292330,2370,2370,2370,2370,0
20230612,164400,30292330,2370,2370,2370,2370,0
20230612,164300,30292330,2370,2370,2370,2370,0
20230612,164200,30292330,2370,2370,2370,2370,0
20230612,164100,30292330,2370,2370,2370,2370,0
20230612,164000,30292330,2370,2370,2370,2370,0
20230612,163900,30292330,2370,2370,2370,2370,0
20230612,163800,30292330,2370,2370,2370,2370,0
20230612,163700,30292330,2370,2370,2370,2370,0
20230612,163600,30292330,2370,2370,2370,2370,0
20230612,163500,30292330,2370,2370,2370,2370,0
20230612,163400,30292330,2370,2370,2370,2370,0
20230612,163300,30292330,2370,2370,2370,2370,0
20230612,163200,30292330,2370,2370,2370,2370,0
20230612,163100,30292330,2370,2370,2370,2370,2
20230612,163000,30292330,2370,2370,2370,2370,0
20230612,162900,30292330,2370,2370,2370,2370,0
20230612,162800,30292330,2370,2370,2370,2370,0
20230612,162700,30292330,2370,2370,2370,2370,0
20230612,162600,30292330,2370,2370,2370,2370,0
20230612,162500,30292330,2370,2370,2370,2370,0
20230612,162400,30292330,2370,2370,2370,2370,0
20230612,162300,30292330,2370,2370,2370,2370,0
20230612,162200,30292330,2370,2370,2370,2370,0
20230612,162100,30292330,2370,2370,2370,2370,0
20230612,162000,30292330,2370,2370,2370,2370,0
20230612,161900,30292330,2370,2370,2370,2370,0
20230612,161800,30292330,2370,2370,2370,2370,0
20230612,161700,30292330,2370,2370,2370,2370,0
20230612,161600,30292330,2370,2370,2370,2370,0
20230612,161500,30292330,2370,2370,2370,2370,0
20230612,161400,30292330,2370,2370,2370,2370,0
20230612,161300,30292330,2370,2370,2370,2370,0
20230612,161200,30292330,2370,2370,2370,2370,0
20230612,161100,30292330,2370,2370,2370,2370,0
20230612,161000,30292330,2370,2370,2370,2370,0
20230612,160900,30292330,2370,2370,2370,2370,0
20230612,160800,30292330,2370,2370,2370,2370,0
20230612,160700,30292330,2370,2370,2370,2370,0
20230612,160600,30292330,2370,2370,2370,2370,0
20230612,160500,30292330,2370,2370,2370,2370,0
20230612,160400,30292330,2370,2370,2370,2370,0
20230612,160300,30292330,2370,2370,2370,2370,0
20230612,160200,30292330,2370,2370,2370,2370,0
20230612,160100,30292330,2370,2370,2370,2370,2
20230612,160000,30292330,2370,2370,2370,2370,0
20230612,155900,30292330,2370,2370,2370,2370,0
20230612,155800,30292330,2370,2370,2370,2370,0
20230612,155700,30292330,2370,2370,2370,2370,0
20230612,155600,30292330,2370,2370,2370,2370,0
20230612,155500,30292330,2370,2370,2370,2370,0
20230612,155400,30292330,2370,2370,2370,2370,0
20230612,155300,30292330,2370,2370,2370,2370,0
20230612,155200,30292330,2370,2370,2370,2370,0
20230612,155100,30292330,2370,2370,2370,2370,0
20230612,155000,30292330,2370,2370,2370,2370,0
20230612,154900,30292330,2370,2370,2370,2370,0
20230612,154800,30292330,2370,2370,2370,2370,0
20230612,154700,30292330,2370,2370,2370,2370,0
20230612,154600,30292330,2370,2370,2370,2370,0
20230612,154500,30292330,2370,2370,2370,2370,0
20230612,154400,30292330,2370,2370,2370,2370,0
20230612,154300,30292330,2370,2370,2370,2370,0
20230612,154200,30292330,2370,2370,2370,2370,0
20230612,154100,30292330,2370,2370,2370,2370,0
20230612,154000,30292330,2370,2370,2370,2370,0
20230612,153900,30292330,2370,2370,2370,2370,0
20230612,153800,30292330,2370,2370,2370,2370,0
20230612,153700,30292330,2370,2370,2370,2370,0
20230612,153600,30292330,2370,2370,2370,2370,0
20230612,153500,30292330,2370,2370,2370,2370,0
20230612,153400,30292330,2370,2370,2370,2370,0
20230612,153300,30292330,2370,2370,2370,2370,0
20230612,153200,30292330,2370,2370,2370,2370,0
20230612,153100,30292330,2370,2370,2370,2370,2
20230612,153000,30292330,2370,2370,2370,2370,0
20230612,152900,30292330,2370,2370,2370,2370,0
20230612,152800,30292330,2370,2370,2370,2370,0
20230612,152700,30292330,2370,2370,2370,2370,0
20230612,152600,30292330,2370,2370,2370,2370,0
20230612,152500,30292330,2370,2370,2370,2370,0
20230612,152400,30292330,2370,2370,2370,2370,0
20230612,152300,30292330,2370,2370,2370,2370,0
20230612,152200,30292330,2370,2370,2370,2370,0
20230612,152100,30292330,2370,2370,2370,2370,0
20230612,152000,30292330,2370,2370,2370,2370,0
20230612,151900,30292330,2370,2370,2370,2370,0
20230612,151800,30292330,2370,2370,2370,2370,0
20230612,151700,30292330,2370,2370,2370,2370,0
20230612,151600,30292330,2370,2370,2370,2370,2
20230612,151500,30287590,2375,2375,2375,2375,0
20230612,151400,30287590,2375,2370,2375,2370,2
20230612,151300,30282845,2370,2370,2370,2370,6
20230612,151200,30268625,2370,2370,2370,2370,36
20230612,151100,30183305,2375,2355,2375,2355,957
20230612,151000,27918950,2355,2355,2355,2355,0
20230612,150900,27918950,2355,2355,2355,2355,0
20230612,150800,27918950,2355,2355,2355,2355,0
20230612,150700,27918950,2355,2355,2355,2355,0
20230612,150600,27918950,2355,2355,2355,2355,0
20230612,150500,27918950,2355,2355,2355,2355,0
20230612,150400,27918950,2355,2355,2355,2355,0
20230612,150300,27918950,2355,2355,2355,2355,0
20230612,150200,27918950,2355,2355,2355,2355,0
20230612,150100,27918950,2355,2355,2355,2355,0
20230612,150000,27918950,2355,2355,2355,2355,0
20230612,145900,27918950,2355,2355,2355,2355,0
20230612,145800,27918950,2355,2355,2355,2355,0
20230612,145700,27918950,2355,2355,2355,2355,0
20230612,145600,27918950,2355,2355,2355,2355,0
20230612,145500,27918950,2355,2355,2355,2355,0
20230612,145400,27918950,2355,2355,2355,2355,0
20230612,145300,27918950,2355,2355,2355,2355,0
20230612,145200,27918950,2355,2355,2355,2355,0
20230612,145100,27918950,2355,2355,2355,2355,0
20230612,145000,27918950,2355,2355,2355,2355,0
20230612,144900,27918950,2355,2355,2355,2355,0
20230612,144800,27918950,2355,2355,2355,2355,0
20230612,144700,27918950,2355,2355,2355,2355,0
20230612,144600,27918950,2355,2355,2355,2355,0
20230612,144500,27918950,2355,2355,2355,2355,0
20230612,144400,27918950,2355,2355,2355,2355,0
20230612,144300,27918950,2355,2355,2355,2355,0
20230612,144200,27918950,2355,2355,2355,2355,0
20230612,144100,27918950,2355,2355,2355,2355,0
20230612,144000,27918950,2355,2355,2355,2355,0
20230612,143900,27918950,2355,2355,2355,2355,0
20230612,143800,27918950,2355,2355,2355,2355,0
20230612,143700,27918950,2355,2355,2355,2355,0
20230612,143600,27918950,2355,2355,2355,2355,0
20230612,143500,27918950,2355,2355,2355,2355,0
20230612,143400,27918950,2355,2355,2355,2355,0
20230612,143300,27918950,2355,2355,2355,2355,0
20230612,143200,27918950,2355,2355,2355,2355,0
20230612,143100,27918950,2355,2355,2355,2355,0
20230612,143000,27918950,2355,2355,2355,2355,0
20230612,142900,27918950,2355,2355,2355,2355,0
20230612,142800,27918950,2355,2355,2355,2355,0
20230612,142700,27918950,2355,2355,2355,2355,0
20230612,142600,27918950,2355,2355,2355,2355,0
20230612,142500,27918950,2355,2355,2355,2355,0
20230612,142400,27918950,2355,2355,2355,2355,0
20230612,142300,27918950,2355,2355,2355,2355,0
20230612,142200,27918950,2355,2355,2355,2355,1
20230612,142100,27916595,2355,2355,2355,2355,0
20230612,142000,27916595,2355,2355,2355,2355,0
20230612,141900,27916595,2355,2355,2355,2355,0
20230612,141800,27916595,2355,2355,2355,2355,0
20230612,141700,27916595,2355,2355,2355,2355,1
20230612,141600,27914240,2350,2350,2350,2350,0
20230612,141500,27914240,2350,2350,2350,2350,0
20230612,141400,27914240,2350,2350,2350,2350,0
20230612,141300,27914240,2350,2350,2350,2350,0
20230612,141200,27914240,2350,2350,2350,2350,0
20230612,141100,27914240,2350,2350,2350,2350,0
20230612,141000,27914240,2350,2350,2350,2350,0
20230612,140900,27914240,2350,2350,2350,2350,0
20230612,140800,27914240,2350,2350,2350,2350,0
20230612,140700,27914240,2350,2350,2350,2350,0
20230612,140600,27914240,2350,2350,2350,2350,1
20230612,140500,27911890,2350,2350,2350,2350,0
20230612,140400,27911890,2350,2350,2350,2350,0
20230612,140300,27911890,2350,2350,2350,2350,0
20230612,140200,27911890,2350,2350,2350,2350,0
20230612,140100,27911890,2350,2350,2350,2350,0
20230612,140000,27911890,2350,2350,2350,2350,4
20230612,135900,27902490,2355,2355,2355,2355,0
20230612,135800,27902490,2355,2355,2355,2355,0
20230612,135700,27902490,2355,2350,2355,2350,6
20230612,135600,27888385,2350,2350,2350,2350,0
20230612,135500,27888385,2350,2350,2350,2350,0
20230612,135400,27888385,2350,2350,2350,2350,4
20230612,135300,27878985,2350,2350,2350,2350,1
20230612,135200,27876635,2350,2350,2350,2350,0
20230612,135100,27876635,2350,2350,2350,2350,4
20230612,135000,27867235,2350,2350,2350,2350,0
20230612,134900,27867235,2350,2350,2350,2350,0
20230612,134800,27867235,2350,2350,2350,2350,4
20230612,134700,27857835,2350,2350,2350,2350,0
20230612,134600,27857835,2350,2350,2350,2350,0
20230612,134500,27857835,2350,2350,2350,2350,4
20230612,134400,27848435,2350,2350,2350,2350,0
20230612,134300,27848435,2350,2350,2350,2350,0
20230612,134200,27848435,2350,2350,2350,2350,4
20230612,134100,27839035,2350,2350,2350,2350,0
20230612,134000,27839035,2350,2350,2350,2350,0
20230612,133900,27839035,2350,2350,2350,2350,5
20230612,133800,27827285,2350,2350,2350,2350,109
20230612,133700,27571135,2350,2350,2350,2350,5
20230612,133600,27559385,2350,2350,2350,2350,0
20230612,133500,27559385,2350,2350,2350,2350,0
20230612,133400,27559385,2350,2350,2350,2350,4
20230612,133300,27549985,2350,2350,2350,2350,0
20230612,133200,27549985,2350,2350,2350,2350,4
20230612,133100,27540585,2355,2355,2355,2355,0
20230612,133000,27540585,2355,2355,2355,2355,0
20230612,132900,27540585,2355,2355,2355,2355,0
20230612,132800,27540585,2355,2350,2355,2350,6
20230612,132700,27526480,2350,2350,2350,2350,0
20230612,132600,27526480,2350,2355,2355,2350,54
20230612,132500,27399330,2355,2355,2355,2355,1
20230612,132400,27396975,2350,2350,2350,2350,0
20230612,132300,27396975,2350,2350,2350,2350,0
20230612,132200,27396975,2350,2350,2350,2350,4
20230612,132100,27387575,2350,2350,2350,2350,0
20230612,132000,27387575,2350,2350,2350,2350,0
20230612,131900,27387575,2350,2350,2350,2350,5
20230612,131800,27375825,2350,2350,2350,2350,0
20230612,131700,27375825,2350,2350,2350,2350,4
20230612,131600,27366425,2350,2350,2350,2350,0
20230612,131500,27366425,2350,2350,2350,2350,0
20230612,131400,27366425,2350,2350,2350,2350,4
20230612,131300,27357025,2350,2350,2350,2350,0
20230612,131200,27357025,2350,2350,2350,2350,1
20230612,131100,27354675,2350,2350,2350,2350,5
20230612,131000,27342925,2350,2350,2350,2350,0
20230612,130900,27342925,2350,2350,2350,2350,0
20230612,130800,27342925,2350,2350,2350,2350,4
20230612,130700,27333525,2350,2350,2350,2350,0
20230612,130600,27333525,2350,2350,2350,2350,0
20230612,130500,27333525,2350,2350,2350,2350,4
20230612,130400,27324125,2350,2350,2350,2350,0
20230612,130300,27324125,2350,2350,2350,2350,0
20230612,130200,27324125,2350,2350,2350,2350,4
20230612,130100,27314725,2350,2350,2350,2350,0
20230612,130000,27314725,2350,2350,2350,2350,0
20230612,125900,27314725,2350,2350,2350,2350,4
20230612,125800,27305325,2350,2350,2350,2350,1
20230612,125700,27302975,2350,2350,2350,2350,0
20230612,125600,27302975,2350,2350,2350,2350,4
20230612,125500,27293575,2350,2350,2350,2350,0
20230612,125400,27293575,2350,2350,2350,2350,4
20230612,125300,27284175,2350,2350,2350,2350,0
20230612,125200,27284175,2350,2350,2350,2350,4
20230612,125100,27274775,2355,2355,2355,2355,8
20230612,125000,27255935,2350,2350,2350,2350,0
20230612,124900,27255935,2350,2350,2350,2350,0
20230612,124800,27255935,2350,2350,2350,2350,4
20230612,124700,27246535,2350,2350,2350,2350,0
20230612,124600,27246535,2350,2350,2350,2350,0
20230612,124500,27246535,2350,2350,2350,2350,5
20230612,124400,27234785,2350,2350,2350,2350,0
20230612,124300,27234785,2350,2350,2350,2350,43
20230612,124200,27133735,2350,2350,2350,2350,0
20230612,124100,27133735,2350,2350,2350,2350,12
20230612,124000,27105535,2355,2355,2355,2355,0
20230612,123900,27105535,2355,2355,2355,2355,0
20230612,123800,27105535,2355,2355,2355,2355,0
20230612,123700,27105535,2355,2345,2355,2345,5
20230612,123600,27093800,2345,2345,2345,2345,0
20230612,123500,27093800,2345,2345,2345,2345,3
20230612,123400,27086765,2350,2350,2350,2350,1
20230612,123300,27084415,2350,2350,2350,2350,0
20230612,123200,27084415,2350,2350,2350,2350,0
20230612,123100,27084415,2350,2350,2350,2350,5
20230612,123000,27072665,2350,2350,2350,2350,0
20230612,122900,27072665,2350,2350,2350,2350,0
20230612,122800,27072665,2350,2350,2350,2350,5
20230612,122700,27060915,2350,2350,2350,2350,0
20230612,122600,27060915,2350,2350,2350,2350,0
20230612,122500,27060915,2350,2350,2350,2350,4
20230612,122400,27051515,2350,2350,2350,2350,0
20230612,122300,27051515,2350,2350,2350,2350,4
20230612,122200,27042115,2355,2355,2355,2355,0
20230612,122100,27042115,2355,2355,2355,2355,1
20230612,122000,27039760,2350,2350,2350,2350,0
20230612,121900,27039760,2350,2350,2350,2350,4
20230612,121800,27030360,2350,2350,2350,2350,0
20230612,121700,27030360,2350,2350,2350,2350,5
20230612,121600,27018610,2350,2350,2350,2350,0
20230612,121500,27018610,2350,2350,2350,2350,0
20230612,121400,27018610,2350,2350,2350,2350,4
20230612,121300,27009210,2350,2350,2350,2350,0
20230612,121200,27009210,2350,2350,2350,2350,0
20230612,121100,27009210,2350,2350,2350,2350,4
20230612,121000,26999810,2350,2350,2350,2350,0
20230612,120900,26999810,2350,2350,2350,2350,5
20230612,120800,26988060,2355,2355,2355,2355,1
20230612,120700,26985705,2350,2350,2350,2350,0
20230612,120600,26985705,2350,2350,2350,2350,0
20230612,120500,26985705,2350,2350,2350,2350,4
20230612,120400,26976305,2350,2350,2350,2350,1
20230612,120300,26973955,2350,2350,2350,2350,0
20230612,120200,26973955,2350,2350,2350,2350,4
20230612,120100,26964555,2350,2350,2350,2350,0
20230612,120000,26964555,2350,2350,2350,2350,0
20230612,115900,26964555,2350,2350,2350,2350,4
20230612,115800,26955155,2350,2350,2350,2350,0
20230612,115700,26955155,2350,2350,2350,2350,4
20230612,115600,26945755,2350,2350,2350,2350,0
20230612,115500,26945755,2350,2350,2350,2350,0
20230612,115400,26945755,2350,2350,2350,2350,4
20230612,115300,26936355,2345,2350,2350,2345,10000
20230612,115200,3486310,2350,2350,2350,2350,700
20230612,115100,1841310,2350,2350,2350,2350,4
20230612,115000,1831910,2350,2350,2350,2350,1
20230612,114900,1829560,2350,2350,2350,2350,0
20230612,114800,1829560,2350,2350,2350,2350,4
20230612,114700,1820160,2350,2350,2350,2350,0
20230612,114600,1820160,2350,2350,2350,2350,0
20230612,114500,1820160,2350,2350,2350,2350,4
20230612,114400,1810760,2350,2350,2350,2350,4
20230612,114300,1801360,2350,2350,2350,2350,4
20230612,114200,1791960,2370,2370,2370,2370,0
20230612,114100,1791960,2370,2370,2370,2370,0
20230612,114000,1791960,2370,2370,2370,2370,0
20230612,113900,1791960,2370,2370,2370,2370,0
20230612,113800,1791960,2370,2370,2370,2370,0
20230612,113700,1791960,2370,2350,2370,2350,5
20230612,113600,1780190,2350,2350,2350,2350,1
20230612,113500,1777840,2350,2350,2350,2350,3
20230612,113400,1770790,2355,2355,2355,2355,1
20230612,113300,1768435,2355,2355,2355,2355,0
20230612,113200,1768435,2355,2355,2355,2355,2
20230612,113100,1763725,2360,2360,2360,2360,2
20230612,113000,1759005,2360,2360,2360,2360,4
20230612,112900,1749565,2365,2365,2365,2365,1
20230612,112800,1747200,2370,2370,2370,2370,0
20230612,112700,1747200,2370,2370,2370,2370,1
20230612,112600,1744830,2355,2355,2355,2355,7
20230612,112500,1728345,2350,2350,2350,2350,4
20230612,112400,1718945,2350,2350,2350,2350,0
20230612,112300,1718945,2350,2350,2350,2350,1
20230612,112200,1716595,2350,2350,2350,2350,5
20230612,112100,1704845,2350,2350,2350,2350,0
20230612,112000,1704845,2350,2350,2350,2350,4
20230612,111900,1695445,2350,2350,2350,2350,0
20230612,111800,1695445,2350,2350,2350,2350,4
20230612,111700,1686045,2355,2355,2355,2355,0
20230612,111600,1686045,2355,2355,2355,2355,1
20230612,111500,1683690,2350,2350,2350,2350,0
20230612,111400,1683690,2350,2350,2350,2350,5
20230612,111300,1671940,2350,2350,2350,2350,0
20230612,111200,1671940,2350,2350,2350,2350,0
20230612,111100,1671940,2350,2350,2350,2350,5
20230612,111000,1660190,2350,2350,2350,2350,0
20230612,110900,1660190,2350,2350,2350,2350,1
20230612,110800,1657840,2350,2350,2350,2350,4
20230612,110700,1648440,2350,2350,2350,2350,0
20230612,110600,1648440,2350,2350,2350,2350,0
20230612,110500,1648440,2350,2350,2350,2350,5
20230612,110400,1636690,2350,2350,2350,2350,0
20230612,110300,1636690,2350,2350,2350,2350,4
20230612,110200,1627290,2355,2355,2355,2355,0
20230612,110100,1627290,2355,2355,2355,2355,1
20230612,110000,1624935,2350,2350,2350,2350,4
20230612,105900,1615535,2350,2350,2350,2350,0
20230612,105800,1615535,2350,2350,2350,2350,0
20230612,105700,1615535,2350,2350,2350,2350,4
20230612,105600,1606135,2350,2350,2350,2350,1
20230612,105500,1603785,2350,2350,2350,2350,0
20230612,105400,1603785,2350,2350,2350,2350,4
20230612,105300,1594385,2350,2350,2350,2350,0
20230612,105200,1594385,2350,2350,2350,2350,0
20230612,105100,1594385,2350,2350,2350,2350,4
20230612,105000,1584985,2350,2350,2350,2350,0
20230612,104900,1584985,2350,2350,2350,2350,0
20230612,104800,1584985,2350,2350,2350,2350,5
20230612,104700,1573235,2350,2350,2350,2350,0
20230612,104600,1573235,2350,2350,2350,2350,5
20230612,104500,1561485,2355,2355,2355,2355,0
20230612,104400,1561485,2355,2355,2355,2355,1
20230612,104300,1559130,2350,2350,2350,2350,4
20230612,104200,1549730,2350,2350,2350,2350,1
20230612,104100,1547380,2350,2350,2350,2350,0
20230612,104000,1547380,2350,2350,2350,2350,4
20230612,103900,1537980,2350,2350,2350,2350,0
20230612,103800,1537980,2350,2350,2350,2350,0
20230612,103700,1537980,2350,2350,2350,2350,4
20230612,103600,1528580,2350,2350,2350,2350,0
20230612,103500,1528580,2350,2350,2350,2350,0
20230612,103400,1528580,2350,2350,2350,2350,4
20230612,103300,1519180,2350,2350,2350,2350,0
20230612,103200,1519180,2350,2350,2350,2350,0
20230612,103100,1519180,2350,2350,2350,2350,4
20230612,103000,1509780,2350,2350,2350,2350,0
20230612,102900,1509780,2350,2350,2350,2350,0
20230612,102800,1509780,2350,2350,2350,2350,5
20230612,102700,1498030,2345,2345,2345,2345,0
20230612,102600,1498030,2345,2345,2345,2345,0
20230612,102500,1498030,2345,2345,2345,2345,8
20230612,102400,1479270,2355,2355,2355,2355,0
20230612,102300,1479270,2355,2355,2355,2355,0
20230612,102200,1479270,2355,2355,2355,2355,0
20230612,102100,1479270,2355,2355,2355,2355,1
20230612,102000,1476915,2345,2345,2345,2345,4
20230612,101900,1467535,2345,2345,2345,2345,0
20230612,101800,1467535,2345,2345,2345,2345,0
20230612,101700,1467535,2345,2345,2345,2345,5
20230612,101600,1455810,2345,2345,2345,2345,4
20230612,101500,1446430,2355,2355,2355,2355,0
20230612,101400,1446430,2355,2355,2355,2355,0
20230612,101300,1446430,2355,2355,2355,2355,1
20230612,101200,1444075,2345,2345,2345,2345,0
20230612,101100,1444075,2345,2345,2345,2345,4
20230612,101000,1434695,2345,2345,2345,2345,0
20230612,100900,1434695,2345,2345,2345,2345,0
20230612,100800,1434695,2345,2345,2345,2345,4
20230612,100700,1425315,2345,2345,2345,2345,4
20230612,100600,1415935,2355,2355,2355,2355,0
20230612,100500,1415935,2355,2355,2355,2355,0
20230612,100400,1415935,2355,2355,2355,2355,1
20230612,100300,1413580,2345,2345,2345,2345,4
20230612,100200,1404200,2345,2345,2345,2345,0
20230612,100100,1404200,2345,2345,2345,2345,1
20230612,100000,1401855,2345,2345,2345,2345,4
20230612,095900,1392475,2340,2340,2340,2340,0
20230612,095800,1392475,2340,2340,2340,2340,0
20230612,095700,1392475,2340,2340,2340,2340,4
20230612,095600,1383115,2340,2340,2340,2340,0
20230612,095500,1383115,2340,2340,2340,2340,0
20230612,095400,1383115,2340,2340,2340,2340,5
20230612,095300,1371415,2340,2340,2340,2340,0
20230612,095200,1371415,2340,2340,2340,2340,3
20230612,095100,1364395,2345,2345,2345,2345,2
20230612,095000,1359705,2345,2345,2345,2345,4
20230612,094900,1350325,2355,2355,2355,2355,0
20230612,094800,1350325,2355,2355,2355,2355,1
20230612,094700,1347970,2355,2355,2355,2355,0
20230612,094600,1347970,2355,2360,2360,2355,4
20230612,094500,1338545,2355,2355,2355,2355,0
20230612,094400,1338545,2355,2355,2355,2355,0
20230612,094300,1338545,2355,2355,2355,2355,4
20230612,094200,1329125,2355,2355,2355,2355,0
20230612,094100,1329125,2355,2355,2355,2355,0
20230612,094000,1329125,2355,2355,2355,2355,5
20230612,093900,1317350,2355,2355,2355,2355,0
20230612,093800,1317350,2355,2355,2355,2355,0
20230612,093700,1317350,2355,2355,2355,2355,5
20230612,093600,1305575,2355,2355,2355,2355,0
20230612,093500,1305575,2355,2355,2355,2355,0
20230612,093400,1305575,2355,2355,2355,2355,5
20230612,093300,1293800,2355,2355,2355,2355,0
20230612,093200,1293800,2355,2355,2355,2355,0
20230612,093100,1293800,2355,2355,2355,2355,4
20230612,093000,1284380,2355,2355,2355,2355,0
20230612,092900,1284380,2355,2355,2355,2355,1
20230612,092800,1282025,2355,2355,2355,2355,4
20230612,092700,1272605,2355,2355,2355,2355,0
20230612,092600,1272605,2355,2355,2355,2355,4
20230612,092500,1263185,2355,2355,2355,2355,0
20230612,092400,1263185,2355,2355,2355,2355,0
20230612,092300,1263185,2355,2355,2355,2355,4
20230612,092200,1253765,2350,2350,2350,2350,1
20230612,092100,1251415,2345,2345,2345,2345,2
20230612,092000,1246725,2350,2350,2350,2350,2
20230612,091900,1242025,2350,2350,2350,2350,0
20230612,091800,1242025,2350,2350,2350,2350,0
20230612,091700,1242025,2350,2350,2350,2350,4
20230612,091600,1232625,2375,2375,2375,2375,0
20230612,091500,1232625,2375,2375,2375,2375,0
20230612,091400,1232625,2375,2375,2375,2375,0
20230612,091300,1232625,2375,2375,2375,2375,0
20230612,091200,1232625,2375,2375,2375,2375,0
20230612,091100,1232625,2375,2375,2375,2375,0
20230612,091000,1232625,2375,2375,2375,2375,0
20230612,090900,1232625,2375,2375,2375,2375,417
20230612,090800,242250,2375,2375,2375,2375,101
20230612,090700,2375,2375,2375,2375,2375,0
20230612,090600,2375,2375,2375,2375,2375,0
20230612,090500,2375,2375,2375,2375,2375,0
20230612,090400,2375,2375,2375,2375,2375,0
20230612,090300,2375,2375,2375,2375,2375,0
20230612,090200,2375,2375,2375,2375,2375,0
20230612,090100,2375,2375,2375,2375,2375,0
20230612,090000,2375,2375,2375,2375,2375,1