KissMeData/430220/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192600,69267890,2200,2185,2200,2185,10026
20230622,192500,69267890,2200,2200,2200,2200,0
20230622,192400,69267890,2200,2200,2200,2200,0
20230622,192300,69267890,2200,2200,2200,2200,0
20230622,192200,69267890,2200,2200,2200,2200,0
20230622,192100,69267890,2200,2200,2200,2200,0
20230622,192000,69267890,2200,2200,2200,2200,0
20230622,191900,69267890,2200,2200,2200,2200,0
20230622,191800,69267890,2200,2200,2200,2200,0
20230622,191700,69267890,2200,2200,2200,2200,0
20230622,191600,69267890,2200,2200,2200,2200,0
20230622,191500,69267890,2200,2200,2200,2200,0
20230622,191400,69267890,2200,2200,2200,2200,0
20230622,191300,69267890,2200,2200,2200,2200,0
20230622,191200,69267890,2200,2200,2200,2200,0
20230622,191100,69267890,2200,2200,2200,2200,0
20230622,191000,69267890,2200,2200,2200,2200,0
20230622,190900,69267890,2200,2200,2200,2200,0
20230622,190800,69267890,2200,2200,2200,2200,0
20230622,190700,69267890,2200,2200,2200,2200,0
20230622,190600,69267890,2200,2200,2200,2200,0
20230622,190500,69267890,2200,2200,2200,2200,0
20230622,190400,69267890,2200,2200,2200,2200,0
20230622,190300,69267890,2200,2200,2200,2200,0
20230622,190200,69267890,2200,2200,2200,2200,0
20230622,190100,69267890,2200,2200,2200,2200,0
20230622,190000,69267890,2200,2200,2200,2200,0
20230622,185900,69267890,2200,2200,2200,2200,0
20230622,185800,69267890,2200,2200,2200,2200,0
20230622,185700,69267890,2200,2200,2200,2200,0
20230622,185600,69267890,2200,2185,2200,2185,10026
20230622,185500,69267890,2200,2200,2200,2200,0
20230622,185400,69267890,2200,2200,2200,2200,0
20230622,185300,69267890,2200,2200,2200,2200,0
20230622,185200,69267890,2200,2200,2200,2200,0
20230622,185100,69267890,2200,2200,2200,2200,0
20230622,185000,69267890,2200,2200,2200,2200,0
20230622,184900,69267890,2200,2200,2200,2200,0
20230622,184800,69267890,2200,2200,2200,2200,0
20230622,184700,69267890,2200,2200,2200,2200,0
20230622,184600,69267890,2200,2200,2200,2200,0
20230622,184500,69267890,2200,2200,2200,2200,0
20230622,184400,69267890,2200,2200,2200,2200,0
20230622,184300,69267890,2200,2200,2200,2200,0
20230622,184200,69267890,2200,2200,2200,2200,0
20230622,184100,69267890,2200,2200,2200,2200,0
20230622,184000,69267890,2200,2200,2200,2200,0
20230622,183900,69267890,2200,2200,2200,2200,0
20230622,183800,69267890,2200,2200,2200,2200,0
20230622,183700,69267890,2200,2200,2200,2200,0
20230622,183600,69267890,2200,2200,2200,2200,0
20230622,183500,69267890,2200,2200,2200,2200,0
20230622,183400,69267890,2200,2200,2200,2200,0
20230622,183300,69267890,2200,2200,2200,2200,0
20230622,183200,69267890,2200,2200,2200,2200,0
20230622,183100,69267890,2200,2200,2200,2200,0
20230622,183000,69267890,2200,2200,2200,2200,0
20230622,182900,69267890,2200,2200,2200,2200,0
20230622,182800,69267890,2200,2200,2200,2200,0
20230622,182700,69267890,2200,2200,2200,2200,0
20230622,182600,69267890,2200,2185,2200,2185,10026
20230622,182500,69267890,2200,2200,2200,2200,0
20230622,182400,69267890,2200,2200,2200,2200,0
20230622,182300,69267890,2200,2200,2200,2200,0
20230622,182200,69267890,2200,2200,2200,2200,0
20230622,182100,69267890,2200,2200,2200,2200,0
20230622,182000,69267890,2200,2200,2200,2200,0
20230622,181900,69267890,2200,2200,2200,2200,0
20230622,181800,69267890,2200,2200,2200,2200,0
20230622,181700,69267890,2200,2200,2200,2200,0
20230622,181600,69267890,2200,2200,2200,2200,0
20230622,181500,69267890,2200,2200,2200,2200,0
20230622,181400,69267890,2200,2200,2200,2200,0
20230622,181300,69267890,2200,2200,2200,2200,0
20230622,181200,69267890,2200,2200,2200,2200,0
20230622,181100,69267890,2200,2200,2200,2200,0
20230622,181000,69267890,2200,2200,2200,2200,0
20230622,180900,69267890,2200,2200,2200,2200,0
20230622,180800,69267890,2200,2200,2200,2200,0
20230622,180700,69267890,2200,2200,2200,2200,0
20230622,180600,69267890,2200,2200,2200,2200,0
20230622,180500,69267890,2200,2200,2200,2200,0
20230622,180400,69267890,2200,2200,2200,2200,0
20230622,180300,69267890,2200,2200,2200,2200,0
20230622,180200,69267890,2200,2200,2200,2200,0
20230622,180100,69267890,2200,2200,2200,2200,0
20230622,180000,69267890,2200,2200,2200,2200,0
20230622,175900,69267890,2200,2200,2200,2200,0
20230622,175800,69267890,2200,2200,2200,2200,0
20230622,175700,69267890,2200,2200,2200,2200,0
20230622,175600,69267890,2200,2185,2200,2185,10026
20230622,175500,69267890,2200,2200,2200,2200,0
20230622,175400,69267890,2200,2200,2200,2200,0
20230622,175300,69267890,2200,2200,2200,2200,0
20230622,175200,69267890,2200,2200,2200,2200,0
20230622,175100,69267890,2200,2200,2200,2200,0
20230622,175000,69267890,2200,2200,2200,2200,0
20230622,174900,69267890,2200,2200,2200,2200,0
20230622,174800,69267890,2200,2200,2200,2200,0
20230622,174700,69267890,2200,2200,2200,2200,0
20230622,174600,69267890,2200,2200,2200,2200,0
20230622,174500,69267890,2200,2200,2200,2200,0
20230622,174400,69267890,2200,2200,2200,2200,0
20230622,174300,69267890,2200,2200,2200,2200,0
20230622,174200,69267890,2200,2200,2200,2200,0
20230622,174100,69267890,2200,2200,2200,2200,0
20230622,174000,69267890,2200,2200,2200,2200,0
20230622,173900,69267890,2200,2200,2200,2200,0
20230622,173800,69267890,2200,2200,2200,2200,0
20230622,173700,69267890,2200,2200,2200,2200,0
20230622,173600,69267890,2200,2200,2200,2200,0
20230622,173500,69267890,2200,2200,2200,2200,0
20230622,173400,69267890,2200,2200,2200,2200,0
20230622,173300,69267890,2200,2200,2200,2200,0
20230622,173200,69267890,2200,2200,2200,2200,0
20230622,173100,69267890,2200,2200,2200,2200,0
20230622,173000,69267890,2200,2200,2200,2200,0
20230622,172900,69267890,2200,2200,2200,2200,0
20230622,172800,69267890,2200,2200,2200,2200,0
20230622,172700,69267890,2200,2200,2200,2200,0
20230622,172600,69267890,2200,2185,2200,2185,10026
20230622,172500,69267890,2200,2200,2200,2200,0
20230622,172400,69267890,2200,2200,2200,2200,0
20230622,172300,69267890,2200,2200,2200,2200,0
20230622,172200,69267890,2200,2200,2200,2200,0
20230622,172100,69267890,2200,2200,2200,2200,0
20230622,172000,69267890,2200,2200,2200,2200,0
20230622,171900,69267890,2200,2200,2200,2200,0
20230622,171800,69267890,2200,2200,2200,2200,0
20230622,171700,69267890,2200,2200,2200,2200,0
20230622,171600,69267890,2200,2200,2200,2200,0
20230622,171500,69267890,2200,2200,2200,2200,0
20230622,171400,69267890,2200,2200,2200,2200,0
20230622,171300,69267890,2200,2200,2200,2200,0
20230622,171200,69267890,2200,2200,2200,2200,0
20230622,171100,69267890,2200,2200,2200,2200,0
20230622,171000,69267890,2200,2200,2200,2200,0
20230622,170900,69267890,2200,2200,2200,2200,0
20230622,170800,69267890,2200,2200,2200,2200,0
20230622,170700,69267890,2200,2200,2200,2200,0
20230622,170600,69267890,2200,2200,2200,2200,0
20230622,170500,69267890,2200,2200,2200,2200,0
20230622,170400,69267890,2200,2200,2200,2200,0
20230622,170300,69267890,2200,2200,2200,2200,0
20230622,170200,69267890,2200,2200,2200,2200,0
20230622,170100,69267890,2200,2200,2200,2200,0
20230622,170000,69267890,2200,2200,2200,2200,0
20230622,165900,69267890,2200,2200,2200,2200,0
20230622,165800,69267890,2200,2200,2200,2200,0
20230622,165700,69267890,2200,2200,2200,2200,0
20230622,165600,69267890,2200,2185,2200,2185,10026
20230622,165500,69267890,2200,2200,2200,2200,0
20230622,165400,69267890,2200,2200,2200,2200,0
20230622,165300,69267890,2200,2200,2200,2200,0
20230622,165200,69267890,2200,2200,2200,2200,0
20230622,165100,69267890,2200,2200,2200,2200,0
20230622,165000,69267890,2200,2200,2200,2200,0
20230622,164900,69267890,2200,2200,2200,2200,0
20230622,164800,69267890,2200,2200,2200,2200,0
20230622,164700,69267890,2200,2200,2200,2200,0
20230622,164600,69267890,2200,2200,2200,2200,0
20230622,164500,69267890,2200,2200,2200,2200,0
20230622,164400,69267890,2200,2200,2200,2200,0
20230622,164300,69267890,2200,2200,2200,2200,0
20230622,164200,69267890,2200,2200,2200,2200,0
20230622,164100,69267890,2200,2200,2200,2200,0
20230622,164000,69267890,2200,2200,2200,2200,0
20230622,163900,69267890,2200,2200,2200,2200,0
20230622,163800,69267890,2200,2200,2200,2200,0
20230622,163700,69267890,2200,2200,2200,2200,0
20230622,163600,69267890,2200,2200,2200,2200,0
20230622,163500,69267890,2200,2200,2200,2200,0
20230622,163400,69267890,2200,2200,2200,2200,0
20230622,163300,69267890,2200,2200,2200,2200,0
20230622,163200,69267890,2200,2200,2200,2200,0
20230622,163100,69267890,2200,2200,2200,2200,0
20230622,163000,69267890,2200,2200,2200,2200,0
20230622,162900,69267890,2200,2200,2200,2200,0
20230622,162800,69267890,2200,2200,2200,2200,0
20230622,162700,69267890,2200,2200,2200,2200,0
20230622,162600,69267890,2200,2185,2200,2185,10026
20230622,162500,69267890,2200,2200,2200,2200,0
20230622,162400,69267890,2200,2200,2200,2200,0
20230622,162300,69267890,2200,2200,2200,2200,0
20230622,162200,69267890,2200,2200,2200,2200,0
20230622,162100,69267890,2200,2200,2200,2200,0
20230622,162000,69267890,2200,2200,2200,2200,0
20230622,161900,69267890,2200,2200,2200,2200,0
20230622,161800,69267890,2200,2200,2200,2200,0
20230622,161700,69267890,2200,2200,2200,2200,0
20230622,161600,69267890,2200,2200,2200,2200,0
20230622,161500,69267890,2200,2200,2200,2200,0
20230622,161400,69267890,2200,2200,2200,2200,0
20230622,161300,69267890,2200,2200,2200,2200,0
20230622,161200,69267890,2200,2200,2200,2200,0
20230622,161100,69267890,2200,2200,2200,2200,0
20230622,161000,69267890,2200,2200,2200,2200,0
20230622,160900,69267890,2200,2200,2200,2200,0
20230622,160800,69267890,2200,2200,2200,2200,0
20230622,160700,69267890,2200,2200,2200,2200,0
20230622,160600,69267890,2200,2200,2200,2200,0
20230622,160500,69267890,2200,2200,2200,2200,0
20230622,160400,69267890,2200,2200,2200,2200,0
20230622,160300,69267890,2200,2200,2200,2200,0
20230622,160200,69267890,2200,2200,2200,2200,0
20230622,160100,69267890,2200,2200,2200,2200,0
20230622,160000,69267890,2200,2200,2200,2200,0
20230622,155900,69267890,2200,2200,2200,2200,0
20230622,155800,69267890,2200,2200,2200,2200,0
20230622,155700,69267890,2200,2200,2200,2200,0
20230622,155600,69267890,2200,2185,2200,2185,10026
20230622,155500,69267890,2200,2200,2200,2200,0
20230622,155400,69267890,2200,2200,2200,2200,0
20230622,155300,69267890,2200,2200,2200,2200,0
20230622,155200,69267890,2200,2200,2200,2200,0
20230622,155100,69267890,2200,2200,2200,2200,0
20230622,155000,69267890,2200,2200,2200,2200,0
20230622,154900,69267890,2200,2200,2200,2200,0
20230622,154800,69267890,2200,2200,2200,2200,0
20230622,154700,69267890,2200,2200,2200,2200,0
20230622,154600,69267890,2200,2200,2200,2200,0
20230622,154500,69267890,2200,2200,2200,2200,0
20230622,154400,69267890,2200,2200,2200,2200,0
20230622,154300,69267890,2200,2200,2200,2200,0
20230622,154200,69267890,2200,2200,2200,2200,0
20230622,154100,69267890,2200,2200,2200,2200,0
20230622,154000,69267890,2200,2200,2200,2200,0
20230622,153900,69267890,2200,2200,2200,2200,0
20230622,153800,69267890,2200,2200,2200,2200,0
20230622,153700,69267890,2200,2200,2200,2200,0
20230622,153600,69267890,2200,2200,2200,2200,0
20230622,153500,69267890,2200,2200,2200,2200,0
20230622,153400,69267890,2200,2200,2200,2200,0
20230622,153300,69267890,2200,2200,2200,2200,0
20230622,153200,69267890,2200,2200,2200,2200,0
20230622,153100,69267890,2200,2200,2200,2200,0
20230622,153000,69267890,2200,2200,2200,2200,0
20230622,152900,69267890,2200,2200,2200,2200,0
20230622,152800,69267890,2200,2200,2200,2200,0
20230622,152700,69267890,2200,2200,2200,2200,0
20230622,152600,69267890,2200,2200,2200,2200,0
20230622,152500,69267890,2200,2200,2200,2200,0
20230622,152400,69267890,2200,2200,2200,2200,0
20230622,152300,69267890,2200,2200,2200,2200,0
20230622,152200,69267890,2200,2200,2200,2200,0
20230622,152100,69267890,2200,2200,2200,2200,0
20230622,152000,69267890,2200,2200,2200,2200,0
20230622,151900,69267890,2200,2185,2200,2185,10026
20230622,151800,47211100,2200,2200,2200,2200,59
20230622,151700,47081300,2195,2195,2195,2195,25
20230622,151600,47026425,2200,2195,2200,2195,48
20230622,151500,46920945,2195,2195,2195,2195,2
20230622,151400,46916555,2195,2200,2200,2195,30
20230622,151300,46850575,2195,2195,2200,2195,89
20230622,151200,46654920,2195,2195,2195,2195,0
20230622,151100,46654920,2195,2195,2195,2195,28
20230622,151000,46593460,2200,2195,2200,2195,54
20230622,150900,46474770,2190,2190,2190,2190,26
20230622,150800,46417830,2195,2195,2195,2195,0
20230622,150700,46417830,2195,2195,2195,2195,7
20230622,150600,46402465,2200,2195,2200,2195,100
20230622,150500,46182550,2190,2190,2190,2190,25
20230622,150400,46127800,2195,2195,2195,2195,33
20230622,150300,46055365,2195,2200,2200,2195,73
20230622,150200,45894880,2195,2195,2195,2195,10
20230622,150100,45872930,2195,2195,2195,2195,16
20230622,150000,45837810,2200,2195,2200,2195,76
20230622,145900,45670780,2195,2200,2200,2195,167
20230622,145800,45303390,2200,2195,2200,2195,52
20230622,145700,45189125,2195,2195,2195,2195,14
20230622,145600,45158395,2190,2190,2190,2190,25
20230622,145500,45103645,2195,2195,2195,2195,0
20230622,145400,45103645,2195,2195,2195,2195,11
20230622,145300,45079500,2200,2200,2200,2200,213
20230622,145200,44610900,2195,2195,2195,2195,26
20230622,145100,44553830,2200,2195,2200,2195,10
20230622,145000,44531845,2190,2190,2190,2190,25
20230622,144900,44477095,2195,2190,2195,2190,58
20230622,144800,44349825,2190,2195,2195,2190,142
20230622,144700,44038220,2195,2200,2200,2195,48
20230622,144600,43932645,2195,2200,2200,2195,75
20230622,144500,43767770,2195,2195,2195,2195,24
20230622,144400,43715090,2195,2195,2195,2195,1
20230622,144300,43712895,2200,2200,2200,2195,233
20230622,144200,43200300,2195,2195,2195,2195,27
20230622,144100,43141035,2195,2195,2195,2195,7
20230622,144000,43125670,2195,2195,2195,2195,18
20230622,143900,43086160,2200,2195,2200,2195,105
20230622,143800,42855285,2200,2200,2200,2200,0
20230622,143700,42855285,2200,2195,2200,2195,185
20230622,143600,42448410,2200,2195,2200,2195,60
20230622,143500,42316460,2195,2195,2195,2195,16
20230622,143400,42281340,2195,2195,2195,2195,18
20230622,143300,42241830,2195,2200,2200,2195,59
20230622,143200,42112075,2200,2195,2200,2195,195
20230622,143100,41683195,2195,2195,2195,2195,1
20230622,143000,41681000,2195,2195,2200,2195,37
20230622,142900,41599620,2200,2195,2200,2195,75
20230622,142800,41434745,2195,2195,2195,2195,3
20230622,142700,41428160,2195,2200,2200,2195,189
20230622,142600,41012515,2200,2195,2200,2195,61
20230622,142500,40878410,2195,2195,2195,2195,8
20230622,142400,40860850,2200,2200,2200,2200,25
20230622,142300,40805850,2195,2195,2195,2195,26
20230622,142200,40748780,2200,2200,2200,2195,232
20230622,142100,40238420,2195,2195,2195,2195,25
20230622,142000,40183545,2200,2195,2200,2195,30
20230622,141900,40117645,2195,2200,2200,2195,55
20230622,141800,39996670,2200,2195,2200,2195,71
20230622,141700,39840600,2200,2200,2200,2200,0
20230622,141600,39840600,2200,2200,2200,2195,260
20230622,141500,39268725,2200,2200,2200,2195,56
20230622,141400,39145545,2200,2200,2200,2195,60
20230622,141300,39013695,2195,2200,2200,2195,38
20230622,141200,38930110,2200,2195,2200,2195,61
20230622,141100,38796085,2200,2195,2200,2195,202
20230622,141000,38351690,2200,2195,2200,2195,36
20230622,140900,38272620,2200,2195,2200,2195,43
20230622,140800,38178100,2195,2195,2195,2195,9
20230622,140700,38158345,2195,2195,2195,2195,25
20230622,140600,38103470,2200,2195,2200,2195,154
20230622,140500,37764725,2195,2195,2195,2195,82
20230622,140400,37584735,2190,2190,2190,2190,25
20230622,140300,37529985,2190,2190,2190,2190,1
20230622,140200,37527795,2190,2195,2195,2190,74
20230622,140100,37365485,2195,2195,2195,2195,100
20230622,140000,37145985,2195,2190,2195,2190,163
20230622,135900,36788330,2195,2190,2195,2190,108
20230622,135800,36551395,2195,2195,2195,2195,34
20230622,135700,36476765,2190,2190,2190,2190,25
20230622,135600,36422015,2195,2195,2195,2195,38
20230622,135500,36338605,2195,2190,2195,2190,146
20230622,135400,36018260,2190,2190,2190,2190,18
20230622,135300,35978840,2190,2190,2190,2190,8
20230622,135200,35961320,2195,2195,2195,2195,84
20230622,135100,35776940,2190,2190,2190,2190,25
20230622,135000,35722190,2195,2190,2195,2190,164
20230622,134900,35362270,2190,2195,2195,2190,63
20230622,134800,35224050,2195,2195,2195,2195,41
20230622,134700,35134055,2190,2190,2190,2190,25
20230622,134600,35079305,2195,2195,2195,2195,26
20230622,134500,35022235,2195,2200,2200,2195,213
20230622,134400,34553720,2200,2200,2200,2200,36
20230622,134300,34474520,2195,2195,2195,2195,25
20230622,134200,34419645,2200,2195,2200,2195,38
20230622,134100,34336085,2195,2195,2195,2195,17
20230622,134000,34298770,2195,2195,2195,2195,24
20230622,133900,34246090,2195,2200,2200,2195,211
20230622,133800,33781910,2195,2195,2200,2195,78
20230622,133700,33610450,2195,2195,2195,2195,4
20230622,133600,33601670,2195,2195,2195,2195,22
20230622,133500,33553380,2200,2195,2200,2195,59
20230622,133400,33423625,2195,2195,2195,2195,16
20230622,133300,33388505,2195,2195,2195,2195,19
20230622,133200,33346800,2195,2200,2200,2195,56
20230622,133100,33223630,2195,2195,2195,2195,25
20230622,133000,33168755,2200,2200,2200,2200,0
20230622,132900,33168755,2200,2195,2200,2195,201
20230622,132800,32727165,2190,2190,2190,2190,26
20230622,132700,32670225,2195,2195,2195,2195,29
20230622,132600,32606570,2195,2190,2195,2190,35
20230622,132500,32529870,2195,2190,2195,2190,62
20230622,132400,32393835,2190,2195,2195,2190,144
20230622,132300,32077825,2195,2195,2195,2195,36
20230622,132200,31998805,2190,2190,2190,2190,25
20230622,132100,31944055,2195,2190,2195,2190,70
20230622,132000,31790460,2190,2195,2195,2190,41
20230622,131900,31700535,2195,2190,2195,2190,36
20230622,131800,31621645,2195,2195,2195,2195,222
20230622,131700,31134355,2195,2195,2195,2190,42
20230622,131600,31042290,2190,2190,2190,2190,5
20230622,131500,31031340,2190,2195,2195,2190,70
20230622,131400,30877790,2195,2195,2195,2195,38
20230622,131300,30794380,2190,2195,2195,2190,172
20230622,131200,30416965,2195,2195,2195,2195,29
20230622,131100,30353310,2190,2190,2190,2190,26
20230622,131000,30296370,2195,2195,2195,2195,34
20230622,130900,30221740,2190,2190,2190,2190,25
20230622,130800,30166990,2195,2190,2195,2190,36
20230622,130700,30087990,2190,2195,2195,2190,171
20230622,130600,29712750,2190,2190,2190,2190,16
20230622,130500,29677710,2190,2195,2195,2190,59
20230622,130400,29548250,2195,2195,2195,2195,40
20230622,130300,29460450,2190,2190,2190,2190,26
20230622,130200,29403510,2195,2195,2195,2195,178
20230622,130100,29012800,2190,2195,2195,2190,75
20230622,130000,28848300,2195,2195,2195,2195,32
20230622,125900,28778060,2190,2195,2195,2190,64
20230622,125800,28637705,2195,2190,2195,2190,35
20230622,125700,28561005,2195,2195,2195,2195,27
20230622,125600,28501740,2195,2190,2195,2190,173
20230622,125500,28122130,2195,2195,2195,2195,43
20230622,125400,28027745,2195,2195,2195,2190,44
20230622,125300,27931295,2190,2190,2190,2190,20
20230622,125200,27887495,2190,2190,2190,2190,5
20230622,125100,27876545,2195,2195,2195,2195,87
20230622,125000,27685580,2195,2190,2195,2190,193
20230622,124900,27262070,2195,2195,2195,2195,0
20230622,124800,27262070,2195,2195,2195,2190,79
20230622,124700,27088790,2195,2195,2195,2195,52
20230622,124600,26974650,2190,2190,2190,2190,26
20230622,124500,26917710,2195,2195,2195,2190,167
20230622,124400,26551180,2190,2190,2190,2190,25
20230622,124300,26496430,2195,2195,2195,2195,42
20230622,124200,26404240,2195,2190,2195,2190,35
20230622,124100,26327540,2195,2190,2195,2190,43
20230622,124000,26233195,2190,2195,2195,2190,58
20230622,123900,26105975,2190,2190,2195,2190,189
20230622,123800,25691265,2190,2195,2195,2190,30
20230622,123700,25625430,2195,2190,2195,2190,36
20230622,123600,25546550,2195,2190,2195,2190,34
20230622,123500,25472040,2190,2190,2190,2190,1
20230622,123400,25469850,2195,2195,2195,2195,240
20230622,123300,24943050,2195,2190,2195,2190,35
20230622,123200,24866350,2195,2190,2195,2190,18
20230622,123100,24826880,2190,2195,2195,2190,67
20230622,123000,24679900,2195,2195,2195,2195,33
20230622,122900,24607465,2190,2190,2190,2190,26
20230622,122800,24550525,2195,2195,2195,2195,176
20230622,122700,24164205,2190,2190,2190,2190,25
20230622,122600,24109455,2195,2195,2195,2195,26
20230622,122500,24052385,2190,2190,2190,2190,25
20230622,122400,23997635,2195,2190,2195,2190,45
20230622,122300,23898920,2190,2195,2195,2190,153
20230622,122200,23563150,2190,2190,2190,2190,20
20230622,122100,23519350,2190,2195,2195,2190,92
20230622,122000,23317440,2190,2190,2190,2190,0
20230622,121900,23317440,2190,2190,2190,2190,25
20230622,121800,23262690,2195,2190,2195,2190,30
20230622,121700,23196965,2195,2195,2195,2195,254
20230622,121600,22639435,2190,2190,2190,2190,25
20230622,121500,22584685,2195,2195,2195,2195,33
20230622,121400,22512250,2190,2190,2190,2190,25
20230622,121300,22457500,2195,2195,2195,2195,36
20230622,121200,22378480,2190,2195,2195,2190,182
20230622,121100,21979120,2195,2195,2195,2195,30
20230622,121000,21913270,2195,2195,2195,2195,75
20230622,120900,21748645,2200,2200,2200,2200,42
20230622,120800,21656245,2195,2195,2195,2195,25
20230622,120700,21601370,2200,2200,2200,2200,25
20230622,120600,21546370,2200,2195,2200,2195,183
20230622,120500,21143895,2195,2195,2195,2195,15
20230622,120400,21110970,2195,2200,2200,2195,61
20230622,120300,20976825,2200,2200,2200,2200,40
20230622,120200,20888825,2195,2195,2195,2195,25
20230622,120100,20833950,2200,2195,2200,2195,125
20230622,120000,20558955,2195,2200,2200,2195,104
20230622,115900,20330275,2195,2195,2195,2195,25
20230622,115800,20275400,2200,2200,2200,2200,37
20230622,115700,20194000,2195,2195,2195,2195,25
20230622,115600,20139125,2200,2200,2200,2200,30
20230622,115500,20073125,2200,2195,2200,2195,218
20230622,115400,19593655,2200,2200,2200,2200,42
20230622,115300,19501255,2200,2195,2200,2195,32
20230622,115200,19430980,2200,2200,2200,2200,25
20230622,115100,19375980,2200,2195,2200,2195,35
20230622,115000,19299105,2200,2200,2200,2200,172
20230622,114900,18920705,2200,2195,2200,2195,32
20230622,114800,18850430,2200,2200,2200,2200,29
20230622,114700,18786630,2200,2200,2200,2195,86
20230622,114600,18597560,2200,2195,2200,2195,17
20230622,114500,18560240,2195,2195,2195,2195,9
20230622,114400,18540485,2200,2200,2200,2200,201
20230622,114300,18098285,2200,2195,2200,2195,75
20230622,114200,17933410,2200,2195,2200,2195,10
20230622,114100,17911415,2195,2200,2200,2195,57
20230622,114000,17786135,2195,2195,2195,2195,26
20230622,113900,17729065,2200,2195,2200,2195,122
20230622,113800,17460740,2195,2195,2195,2195,10
20230622,113700,17438790,2200,2200,2200,2200,76
20230622,113600,17271590,2195,2195,2195,2195,25
20230622,113500,17216715,2200,2200,2200,2200,41
20230622,113400,17126515,2195,2195,2195,2195,25
20230622,113300,17071640,2200,2200,2200,2200,250
20230622,113200,16521640,2195,2195,2195,2195,25
20230622,113100,16466765,2200,2200,2200,2200,36
20230622,113000,16387565,2195,2200,2200,2195,76
20230622,112900,16220495,2200,2200,2200,2200,31
20230622,112800,16152295,2195,2200,2200,2195,149
20230622,112700,15824620,2200,2200,2200,2200,36
20230622,112600,15745420,2200,2195,2200,2195,75
20230622,112500,15580545,2200,2200,2200,2200,30
20230622,112400,15514545,2195,2195,2195,2195,25
20230622,112300,15459670,2200,2200,2200,2200,85
20230622,112200,15272670,2195,2200,2200,2195,233
20230622,112100,14760200,2195,2195,2195,2195,0
20230622,112000,14760200,2195,2200,2200,2195,116
20230622,111900,14505125,2195,2195,2195,2195,25
20230622,111800,14450250,2200,2200,2200,2200,26
20230622,111700,14393050,2195,2200,2200,2195,347
20230622,111600,13629775,2200,2200,2200,2200,87
20230622,111500,13438375,2195,2195,2195,2195,25
20230622,111400,13383500,2200,2200,2200,2200,29
20230622,111300,13319700,2200,2195,2200,2195,76
20230622,111200,13152630,2200,2200,2200,2200,34
20230622,111100,13077830,2200,2195,2200,2195,91
20230622,111000,12877755,2200,2200,2200,2200,83
20230622,110900,12695155,2195,2195,2195,2195,25
20230622,110800,12640280,2200,2200,2200,2200,41
20230622,110700,12550080,2195,2195,2195,2195,25
20230622,110600,12495205,2200,2200,2200,2200,171
20230622,110500,12119005,2195,2195,2195,2195,26
20230622,110400,12061935,2200,2200,2200,2200,34
20230622,110300,11987135,2195,2200,2200,2195,75
20230622,110200,11822260,2200,2200,2200,2200,32
20230622,110100,11751860,2195,2200,2200,2195,67
20230622,110000,11604585,2200,2195,2200,2195,138
20230622,105900,11301110,2200,2200,2200,2200,75
20230622,105800,11136110,2200,2195,2200,2195,36
20230622,105700,11057040,2200,2200,2200,2200,41
20230622,105600,10966840,2200,2195,2200,2195,85
20230622,105500,10779965,2200,2200,2200,2200,26
20230622,105400,10722765,2200,2195,2200,2195,57
20230622,105300,10597490,2200,2200,2200,2200,98
20230622,105200,10381890,2195,2195,2195,2195,25
20230622,105100,10327015,2200,2200,2200,2200,28
20230622,105000,10265415,2195,2195,2195,2195,25
20230622,104900,10210540,2200,2200,2200,2200,87
20230622,104800,10019140,2195,2195,2195,2195,26
20230622,104700,9962070,2200,2200,2200,2200,30
20230622,104600,9896070,2195,2200,2200,2195,75
20230622,104500,9731195,2200,2200,2200,2200,34
20230622,104400,9656395,2195,2200,2200,2195,192
20230622,104300,9234120,2200,2200,2200,2200,176
20230622,104200,8846920,2200,2195,2200,2195,54
20230622,104100,8728340,2195,2195,2195,2195,0
20230622,104000,8728340,2195,2200,2200,2195,39
20230622,103900,8642575,2195,2190,2195,2190,77
20230622,103800,8473730,2195,2195,2195,2195,135
20230622,103700,8177405,2195,2190,2195,2190,35
20230622,103600,8100705,2195,2195,2195,2195,83
20230622,103500,7918520,2195,2190,2195,2190,35
20230622,103400,7841820,2195,2195,2195,2195,43
20230622,103300,7747435,2190,2195,2195,2190,75
20230622,103200,7582935,2195,2195,2195,2195,73
20230622,103100,7422700,2195,2190,2195,2190,36
20230622,103000,7343810,2195,2195,2195,2195,0
20230622,102900,7343810,2195,2195,2195,2190,85
20230622,102800,7157360,2190,2190,2190,2190,0
20230622,102700,7157360,2190,2195,2195,2190,129
20230622,102600,6874330,2195,2195,2195,2195,60
20230622,102500,6742630,2190,2190,2190,2190,25
20230622,102400,6687880,2190,2190,2190,2190,0
20230622,102300,6687880,2190,2190,2190,2190,26
20230622,102200,6630940,2195,2195,2195,2195,60
20230622,102100,6499240,2190,2195,2195,2190,112
20230622,102000,6253525,2190,2190,2190,2190,25
20230622,101900,6198775,2195,2195,2195,2195,60
20230622,101800,6067075,2190,2190,2190,2190,25
20230622,101700,6012325,2195,2195,2195,2195,0
20230622,101600,6012325,2195,2190,2195,2190,147
20230622,101500,5689790,2190,2190,2190,2190,0
20230622,101400,5689790,2190,2190,2190,2190,25
20230622,101300,5635040,2195,2195,2195,2195,0
20230622,101200,5635040,2195,2190,2195,2190,75
20230622,101100,5470540,2195,2195,2195,2195,0
20230622,101000,5470540,2195,2190,2195,2190,77
20230622,100900,5301650,2195,2195,2195,2195,50
20230622,100800,5191900,2195,2195,2195,2190,45
20230622,100700,5093250,2190,2190,2190,2190,0
20230622,100600,5093250,2190,2195,2195,2190,76
20230622,100500,4926560,2195,2195,2195,2195,155
20230622,100400,4586335,2195,2195,2195,2190,45
20230622,100300,4487685,2190,2190,2190,2190,0
20230622,100200,4487685,2190,2195,2195,2190,75
20230622,100100,4323185,2190,2190,2190,2190,0
20230622,100000,4323185,2190,2190,2190,2190,25
20230622,095900,4268435,2195,2190,2195,2190,36
20230622,095800,4189545,2195,2195,2195,2195,0
20230622,095700,4189545,2195,2190,2195,2190,35
20230622,095600,4112845,2190,2190,2190,2190,24
20230622,095500,4060285,2185,2185,2185,2185,25
20230622,095400,4005660,2190,2190,2190,2190,0
20230622,095300,4005660,2190,2190,2190,2190,1
20230622,095200,4003470,2195,2195,2195,2195,60
20230622,095100,3871770,2190,2190,2190,2190,25
20230622,095000,3817020,2190,2190,2190,2190,0
20230622,094900,3817020,2190,2195,2195,2190,79
20230622,094800,3643760,2195,2195,2195,2195,134
20230622,094700,3349630,2195,2190,2195,2190,35
20230622,094600,3272930,2195,2195,2195,2195,10
20230622,094500,3250980,2190,2190,2190,2190,25
20230622,094400,3196230,2195,2195,2195,2195,10
20230622,094300,3174280,2190,2195,2195,2190,186
20230622,094200,2766135,2195,2195,2195,2195,50
20230622,094100,2656385,2190,2195,2195,2190,38
20230622,094000,2573115,2190,2190,2190,2190,25
20230622,093900,2518365,2195,2195,2195,2195,10
20230622,093800,2496415,2190,2190,2190,2190,25
20230622,093700,2441665,2195,2195,2195,2195,191
20230622,093600,2022420,2190,2190,2190,2190,25
20230622,093500,1967670,2190,2190,2190,2190,0
20230622,093400,1967670,2190,2195,2195,2190,37
20230622,093300,1886590,2190,2190,2190,2190,0
20230622,093200,1886590,2190,2190,2190,2190,28
20230622,093100,1825270,2185,2185,2185,2185,0
20230622,093000,1825270,2185,2185,2185,2185,25
20230622,092900,1770645,2190,2190,2190,2190,0
20230622,092800,1770645,2190,2190,2190,2190,45
20230622,092700,1672095,2190,2190,2190,2190,0
20230622,092600,1672095,2190,2190,2190,2190,5
20230622,092500,1661145,2195,2190,2195,2190,40
20230622,092400,1573505,2185,2190,2190,2185,175
20230622,092300,1190385,2190,2190,2190,2190,10
20230622,092200,1168485,2185,2185,2185,2185,26
20230622,092100,1111675,2185,2185,2185,2185,0
20230622,092000,1111675,2185,2185,2185,2185,27
20230622,091900,1052680,2185,2185,2185,2185,25
20230622,091800,998055,2190,2185,2190,2185,35
20230622,091700,921530,2180,2180,2180,2180,26
20230622,091600,864850,2190,2190,2190,2190,0
20230622,091500,864850,2190,2190,2190,2190,0
20230622,091400,864850,2190,2190,2190,2190,0
20230622,091300,864850,2190,2185,2190,2185,30
20230622,091200,799275,2185,2180,2185,2180,50
20230622,091100,690150,2195,2195,2195,2195,0
20230622,091000,690150,2195,2195,2195,2195,0
20230622,090900,690150,2195,2195,2195,2195,0
20230622,090800,690150,2195,2175,2195,2175,211
20230622,090700,230895,2195,2195,2195,2195,0
20230622,090600,230895,2195,2185,2195,2185,30
20230622,090500,165300,2175,2175,2175,2175,0
20230622,090400,165300,2175,2175,2175,2175,76
20230622,090300,0,2195,2195,2195,2195,0
20230622,090200,0,2195,2195,2195,2195,0
20230622,090100,0,2195,2195,2195,2195,0
20230622,090000,0,2195,2195,2195,2195,0