KissMeData/016090/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183700,462670875,2185,2185,2185,2185,6029
20230615,183600,462670875,2185,2185,2185,2185,0
20230615,183500,462670875,2185,2185,2185,2185,0
20230615,183400,462670875,2185,2185,2185,2185,0
20230615,183300,462670875,2185,2185,2185,2185,0
20230615,183200,462670875,2185,2185,2185,2185,0
20230615,183100,462670875,2185,2185,2185,2185,0
20230615,183000,462670875,2185,2185,2185,2185,0
20230615,182900,462670875,2185,2185,2185,2185,0
20230615,182800,462670875,2185,2185,2185,2185,0
20230615,182700,462670875,2185,2185,2185,2185,0
20230615,182600,462670875,2185,2185,2185,2185,0
20230615,182500,462670875,2185,2185,2185,2185,0
20230615,182400,462670875,2185,2185,2185,2185,0
20230615,182300,462670875,2185,2185,2185,2185,0
20230615,182200,462670875,2185,2185,2185,2185,0
20230615,182100,462670875,2185,2185,2185,2185,0
20230615,182000,462670875,2185,2185,2185,2185,0
20230615,181900,462670875,2185,2185,2185,2185,0
20230615,181800,462670875,2185,2185,2185,2185,0
20230615,181700,462670875,2185,2185,2185,2185,0
20230615,181600,462670875,2185,2185,2185,2185,0
20230615,181500,462670875,2185,2185,2185,2185,0
20230615,181400,462670875,2185,2185,2185,2185,0
20230615,181300,462670875,2185,2185,2185,2185,0
20230615,181200,462670875,2185,2185,2185,2185,0
20230615,181100,462670875,2185,2185,2185,2185,0
20230615,181000,462670875,2185,2185,2185,2185,0
20230615,180900,462670875,2185,2185,2185,2185,0
20230615,180800,462670875,2185,2185,2185,2185,0
20230615,180700,462670875,2185,2185,2185,2185,6029
20230615,180600,462670875,2185,2185,2185,2185,0
20230615,180500,462670875,2185,2185,2185,2185,0
20230615,180400,462670875,2185,2185,2185,2185,0
20230615,180300,462670875,2185,2185,2185,2185,0
20230615,180200,462670875,2185,2185,2185,2185,0
20230615,180100,462670875,2185,2185,2185,2185,0
20230615,180000,462670875,2185,2185,2185,2185,0
20230615,175900,462670875,2185,2185,2185,2185,0
20230615,175800,462670875,2185,2185,2185,2185,0
20230615,175700,462670875,2185,2185,2185,2185,0
20230615,175600,462670875,2185,2185,2185,2185,0
20230615,175500,462670875,2185,2185,2185,2185,0
20230615,175400,462670875,2185,2185,2185,2185,0
20230615,175300,462670875,2185,2185,2185,2185,0
20230615,175200,462670875,2185,2185,2185,2185,0
20230615,175100,462670875,2185,2185,2185,2185,0
20230615,175000,462670875,2185,2185,2185,2185,0
20230615,174900,462670875,2185,2185,2185,2185,0
20230615,174800,462670875,2185,2185,2185,2185,0
20230615,174700,462670875,2185,2185,2185,2185,0
20230615,174600,462670875,2185,2185,2185,2185,0
20230615,174500,462670875,2185,2185,2185,2185,0
20230615,174400,462670875,2185,2185,2185,2185,0
20230615,174300,462670875,2185,2185,2185,2185,0
20230615,174200,462670875,2185,2185,2185,2185,0
20230615,174100,462670875,2185,2185,2185,2185,0
20230615,174000,462670875,2185,2185,2185,2185,0
20230615,173900,462670875,2185,2185,2185,2185,0
20230615,173800,462670875,2185,2185,2185,2185,0
20230615,173700,462670875,2185,2185,2185,2185,6029
20230615,173600,462670875,2185,2185,2185,2185,0
20230615,173500,462670875,2185,2185,2185,2185,0
20230615,173400,462670875,2185,2185,2185,2185,0
20230615,173300,462670875,2185,2185,2185,2185,0
20230615,173200,462670875,2185,2185,2185,2185,0
20230615,173100,462670875,2185,2185,2185,2185,0
20230615,173000,462670875,2185,2185,2185,2185,0
20230615,172900,462670875,2185,2185,2185,2185,0
20230615,172800,462670875,2185,2185,2185,2185,0
20230615,172700,462670875,2185,2185,2185,2185,0
20230615,172600,462670875,2185,2185,2185,2185,0
20230615,172500,462670875,2185,2185,2185,2185,0
20230615,172400,462670875,2185,2185,2185,2185,0
20230615,172300,462670875,2185,2185,2185,2185,0
20230615,172200,462670875,2185,2185,2185,2185,0
20230615,172100,462670875,2185,2185,2185,2185,0
20230615,172000,462670875,2185,2185,2185,2185,0
20230615,171900,462670875,2185,2185,2185,2185,0
20230615,171800,462670875,2185,2185,2185,2185,0
20230615,171700,462670875,2185,2185,2185,2185,0
20230615,171600,462670875,2185,2185,2185,2185,0
20230615,171500,462670875,2185,2185,2185,2185,0
20230615,171400,462670875,2185,2185,2185,2185,0
20230615,171300,462670875,2185,2185,2185,2185,0
20230615,171200,462670875,2185,2185,2185,2185,0
20230615,171100,462670875,2185,2185,2185,2185,0
20230615,171000,462670875,2185,2185,2185,2185,0
20230615,170900,462670875,2185,2185,2185,2185,0
20230615,170800,462670875,2185,2185,2185,2185,0
20230615,170700,462670875,2185,2185,2185,2185,6029
20230615,170600,462670875,2185,2185,2185,2185,0
20230615,170500,462670875,2185,2185,2185,2185,0
20230615,170400,462670875,2185,2185,2185,2185,0
20230615,170300,462670875,2185,2185,2185,2185,0
20230615,170200,462670875,2185,2185,2185,2185,0
20230615,170100,462670875,2185,2185,2185,2185,0
20230615,170000,462670875,2185,2185,2185,2185,0
20230615,165900,462670875,2185,2185,2185,2185,0
20230615,165800,462670875,2185,2185,2185,2185,0
20230615,165700,462670875,2185,2185,2185,2185,0
20230615,165600,462670875,2185,2185,2185,2185,0
20230615,165500,462670875,2185,2185,2185,2185,0
20230615,165400,462670875,2185,2185,2185,2185,0
20230615,165300,462670875,2185,2185,2185,2185,0
20230615,165200,462670875,2185,2185,2185,2185,0
20230615,165100,462670875,2185,2185,2185,2185,0
20230615,165000,462670875,2185,2185,2185,2185,0
20230615,164900,462670875,2185,2185,2185,2185,0
20230615,164800,462670875,2185,2185,2185,2185,0
20230615,164700,462670875,2185,2185,2185,2185,0
20230615,164600,462670875,2185,2185,2185,2185,0
20230615,164500,462670875,2185,2185,2185,2185,0
20230615,164400,462670875,2185,2185,2185,2185,0
20230615,164300,462670875,2185,2185,2185,2185,0
20230615,164200,462670875,2185,2185,2185,2185,0
20230615,164100,462670875,2185,2185,2185,2185,0
20230615,164000,462670875,2185,2185,2185,2185,0
20230615,163900,462670875,2185,2185,2185,2185,0
20230615,163800,462670875,2185,2185,2185,2185,0
20230615,163700,462670875,2185,2185,2185,2185,6029
20230615,163600,462670875,2185,2185,2185,2185,0
20230615,163500,462670875,2185,2185,2185,2185,0
20230615,163400,462670875,2185,2185,2185,2185,0
20230615,163300,462670875,2185,2185,2185,2185,0
20230615,163200,462670875,2185,2185,2185,2185,0
20230615,163100,462670875,2185,2185,2185,2185,0
20230615,163000,462670875,2185,2185,2185,2185,0
20230615,162900,462670875,2185,2185,2185,2185,0
20230615,162800,462670875,2185,2185,2185,2185,0
20230615,162700,462670875,2185,2185,2185,2185,0
20230615,162600,462670875,2185,2185,2185,2185,0
20230615,162500,462670875,2185,2185,2185,2185,0
20230615,162400,462670875,2185,2185,2185,2185,0
20230615,162300,462670875,2185,2185,2185,2185,0
20230615,162200,462670875,2185,2185,2185,2185,0
20230615,162100,462670875,2185,2185,2185,2185,0
20230615,162000,462670875,2185,2185,2185,2185,0
20230615,161900,462670875,2185,2185,2185,2185,0
20230615,161800,462670875,2185,2185,2185,2185,0
20230615,161700,462670875,2185,2185,2185,2185,0
20230615,161600,462670875,2185,2185,2185,2185,0
20230615,161500,462670875,2185,2185,2185,2185,0
20230615,161400,462670875,2185,2185,2185,2185,0
20230615,161300,462670875,2185,2185,2185,2185,0
20230615,161200,462670875,2185,2185,2185,2185,0
20230615,161100,462670875,2185,2185,2185,2185,0
20230615,161000,462670875,2185,2185,2185,2185,0
20230615,160900,462670875,2185,2185,2185,2185,0
20230615,160800,462670875,2185,2185,2185,2185,0
20230615,160700,462670875,2185,2185,2185,2185,6029
20230615,160600,462670875,2185,2185,2185,2185,0
20230615,160500,462670875,2185,2185,2185,2185,0
20230615,160400,462670875,2185,2185,2185,2185,0
20230615,160300,462670875,2185,2185,2185,2185,0
20230615,160200,462670875,2185,2185,2185,2185,0
20230615,160100,462670875,2185,2185,2185,2185,0
20230615,160000,462670875,2185,2185,2185,2185,0
20230615,155900,462670875,2185,2185,2185,2185,0
20230615,155800,462670875,2185,2185,2185,2185,0
20230615,155700,462670875,2185,2185,2185,2185,0
20230615,155600,462670875,2185,2185,2185,2185,0
20230615,155500,462670875,2185,2185,2185,2185,0
20230615,155400,462670875,2185,2185,2185,2185,0
20230615,155300,462670875,2185,2185,2185,2185,0
20230615,155200,462670875,2185,2185,2185,2185,0
20230615,155100,462670875,2185,2185,2185,2185,0
20230615,155000,462670875,2185,2185,2185,2185,0
20230615,154900,462670875,2185,2185,2185,2185,0
20230615,154800,462670875,2185,2185,2185,2185,0
20230615,154700,462670875,2185,2185,2185,2185,0
20230615,154600,462670875,2185,2185,2185,2185,0
20230615,154500,462670875,2185,2185,2185,2185,0
20230615,154400,462670875,2185,2185,2185,2185,0
20230615,154300,462670875,2185,2185,2185,2185,0
20230615,154200,462670875,2185,2185,2185,2185,0
20230615,154100,462670875,2185,2185,2185,2185,0
20230615,154000,462670875,2185,2185,2185,2185,0
20230615,153900,462670875,2185,2185,2185,2185,0
20230615,153800,462670875,2185,2185,2185,2185,0
20230615,153700,462670875,2185,2185,2185,2185,6029
20230615,153600,462670875,2185,2185,2185,2185,0
20230615,153500,462670875,2185,2185,2185,2185,0
20230615,153400,462670875,2185,2185,2185,2185,0
20230615,153300,462670875,2185,2185,2185,2185,0
20230615,153200,462670875,2185,2185,2185,2185,0
20230615,153100,462670875,2185,2185,2185,2185,0
20230615,153000,462670875,2185,2185,2185,2185,6029
20230615,152900,449497510,2190,2190,2190,2190,0
20230615,152800,449497510,2190,2190,2190,2190,0
20230615,152700,449497510,2190,2190,2190,2190,0
20230615,152600,449497510,2190,2190,2190,2190,0
20230615,152500,449497510,2190,2190,2190,2190,0
20230615,152400,449497510,2190,2190,2190,2190,0
20230615,152300,449497510,2190,2190,2190,2190,0
20230615,152200,449497510,2190,2190,2190,2190,0
20230615,152100,449497510,2190,2190,2190,2190,0
20230615,152000,449497510,2190,2190,2190,2190,0
20230615,151900,449497510,2190,2180,2190,2180,81
20230615,151800,449320920,2185,2185,2185,2185,20
20230615,151700,449277220,2190,2185,2190,2180,1553
20230615,151600,445890725,2190,2190,2190,2190,2
20230615,151500,445886345,2190,2190,2190,2190,0
20230615,151400,445886345,2190,2190,2190,2190,0
20230615,151300,445886345,2190,2190,2190,2190,0
20230615,151200,445886345,2190,2190,2190,2190,0
20230615,151100,445886345,2190,2190,2190,2190,346
20230615,151000,445128605,2190,2190,2190,2190,0
20230615,150900,445128605,2190,2190,2190,2190,0
20230615,150800,445128605,2190,2185,2190,2185,452
20230615,150700,444140975,2190,2190,2190,2190,100
20230615,150600,443921975,2190,2190,2190,2190,210
20230615,150500,443462075,2190,2190,2190,2190,35
20230615,150400,443385425,2190,2190,2190,2190,102
20230615,150300,443162045,2180,2180,2180,2180,398
20230615,150200,442294405,2190,2190,2190,2190,0
20230615,150100,442294405,2190,2190,2190,2190,0
20230615,150000,442294405,2190,2190,2190,2190,0
20230615,145900,442294405,2190,2185,2190,2175,20450
20230615,145800,397738385,2190,2190,2190,2190,110
20230615,145700,397497485,2190,2190,2190,2190,0
20230615,145600,397497485,2190,2190,2190,2190,0
20230615,145500,397497485,2190,2190,2190,2190,0
20230615,145400,397497485,2190,2190,2190,2190,0
20230615,145300,397497485,2190,2190,2190,2190,0
20230615,145200,397497485,2190,2185,2190,2185,3116
20230615,145100,390689010,2185,2185,2185,2185,1500
20230615,145000,387411510,2190,2190,2190,2190,6
20230615,144900,387398370,2185,2185,2185,2185,0
20230615,144800,387398370,2185,2185,2185,2185,0
20230615,144700,387398370,2185,2185,2185,2185,893
20230615,144600,385447165,2185,2185,2185,2185,3591
20230615,144500,377600830,2185,2185,2185,2185,1069
20230615,144400,375265065,2190,2185,2190,2185,1094
20230615,144300,372874665,2185,2190,2190,2185,1215
20230615,144200,370215345,2190,2190,2190,2190,0
20230615,144100,370215345,2190,2190,2190,2190,10
20230615,144000,370193445,2190,2190,2190,2190,11
20230615,143900,370169355,2190,2190,2190,2190,300
20230615,143800,369512355,2190,2185,2190,2185,14
20230615,143700,369481755,2190,2190,2190,2190,9
20230615,143600,369462045,2190,2190,2190,2190,0
20230615,143500,369462045,2190,2190,2190,2190,30
20230615,143400,369396345,2190,2190,2190,2190,0
20230615,143300,369396345,2190,2190,2190,2190,41
20230615,143200,369306555,2190,2190,2190,2190,0
20230615,143100,369306555,2190,2190,2190,2190,0
20230615,143000,369306555,2190,2190,2190,2190,2551
20230615,142900,363719865,2190,2190,2190,2190,0
20230615,142800,363719865,2190,2190,2190,2190,2
20230615,142700,363715485,2190,2190,2190,2190,0
20230615,142600,363715485,2190,2190,2190,2190,0
20230615,142500,363715485,2190,2190,2190,2190,20
20230615,142400,363671685,2190,2185,2190,2185,66
20230615,142300,363527470,2190,2190,2190,2190,7
20230615,142200,363512140,2190,2190,2190,2190,50
20230615,142100,363402640,2190,2190,2190,2190,0
20230615,142000,363402640,2190,2190,2190,2190,106
20230615,141900,363170500,2190,2185,2190,2185,480
20230615,141800,362119550,2190,2190,2190,2190,200
20230615,141700,361681550,2190,2190,2190,2190,1
20230615,141600,361679360,2190,2190,2190,2190,0
20230615,141500,361679360,2190,2190,2190,2190,0
20230615,141400,361679360,2190,2185,2190,2185,32
20230615,141300,361609405,2190,2190,2190,2190,0
20230615,141200,361609405,2190,2190,2190,2190,0
20230615,141100,361609405,2190,2190,2190,2190,0
20230615,141000,361609405,2190,2190,2190,2190,0
20230615,140900,361609405,2190,2190,2190,2190,58
20230615,140800,361482385,2190,2190,2190,2190,42
20230615,140700,361390405,2190,2190,2190,2190,11415
20230615,140600,336391555,2190,2190,2190,2190,0
20230615,140500,336391555,2190,2190,2190,2190,103
20230615,140400,336165985,2190,2190,2190,2190,228
20230615,140300,335666665,2190,2190,2190,2190,0
20230615,140200,335666665,2190,2190,2190,2190,0
20230615,140100,335666665,2190,2190,2190,2190,526
20230615,140000,334514725,2190,2190,2190,2190,116
20230615,135900,334260685,2190,2190,2190,2190,0
20230615,135800,334260685,2190,2190,2190,2190,2
20230615,135700,334256305,2190,2190,2190,2190,408
20230615,135600,333362785,2190,2190,2190,2190,5
20230615,135500,333351835,2190,2190,2190,2190,15
20230615,135400,333318985,2190,2190,2190,2190,0
20230615,135300,333318985,2190,2190,2190,2190,0
20230615,135200,333318985,2190,2190,2190,2190,0
20230615,135100,333318985,2190,2190,2190,2190,0
20230615,135000,333318985,2190,2190,2190,2190,24
20230615,134900,333266425,2190,2190,2190,2190,786
20230615,134800,331545085,2190,2190,2190,2190,0
20230615,134700,331545085,2190,2190,2190,2190,0
20230615,134600,331545085,2190,2190,2190,2190,539
20230615,134500,330364675,2190,2190,2190,2190,300
20230615,134400,329707675,2190,2190,2190,2190,0
20230615,134300,329707675,2190,2190,2190,2190,0
20230615,134200,329707675,2190,2190,2190,2190,0
20230615,134100,329707675,2190,2190,2190,2190,50
20230615,134000,329598175,2185,2185,2185,2185,10
20230615,133900,329576325,2195,2195,2195,2195,0
20230615,133800,329576325,2195,2195,2195,2195,0
20230615,133700,329576325,2195,2195,2195,2195,0
20230615,133600,329576325,2195,2195,2195,2195,0
20230615,133500,329576325,2195,2195,2195,2195,0
20230615,133400,329576325,2195,2195,2195,2195,0
20230615,133300,329576325,2195,2195,2195,2195,0
20230615,133200,329576325,2195,2195,2195,2195,1
20230615,133100,329574130,2190,2190,2190,2190,960
20230615,133000,327471730,2195,2195,2195,2195,1
20230615,132900,327469535,2195,2195,2195,2195,0
20230615,132800,327469535,2195,2195,2195,2195,1
20230615,132700,327467340,2195,2195,2195,2195,9
20230615,132600,327447585,2195,2195,2195,2195,0
20230615,132500,327447585,2195,2195,2195,2195,50
20230615,132400,327337835,2195,2195,2195,2195,0
20230615,132300,327337835,2195,2195,2195,2195,0
20230615,132200,327337835,2195,2190,2195,2190,604
20230615,132100,326012075,2190,2190,2190,2190,116
20230615,132000,325758035,2195,2195,2195,2195,0
20230615,131900,325758035,2195,2195,2195,2195,0
20230615,131800,325758035,2195,2195,2195,2195,0
20230615,131700,325758035,2195,2195,2195,2195,0
20230615,131600,325758035,2195,2195,2195,2195,10
20230615,131500,325736085,2195,2195,2195,2195,0
20230615,131400,325736085,2195,2195,2195,2195,1
20230615,131300,325733890,2195,2195,2195,2195,1
20230615,131200,325731695,2195,2195,2195,2195,9
20230615,131100,325711940,2195,2195,2195,2195,1
20230615,131000,325709745,2195,2195,2195,2195,0
20230615,130900,325709745,2195,2195,2195,2195,2
20230615,130800,325705355,2200,2200,2200,2200,0
20230615,130700,325705355,2200,2200,2200,2200,1315
20230615,130600,322812355,2200,2200,2200,2200,0
20230615,130500,322812355,2200,2200,2200,2200,0
20230615,130400,322812355,2200,2200,2200,2200,0
20230615,130300,322812355,2200,2195,2200,2195,3200
20230615,130200,315778875,2195,2195,2195,2195,0
20230615,130100,315778875,2195,2190,2195,2190,938
20230615,130000,313724455,2190,2190,2190,2190,1
20230615,125900,313722265,2190,2190,2190,2190,300
20230615,125800,313065265,2190,2190,2190,2190,30
20230615,125700,312999565,2190,2190,2190,2190,238
20230615,125600,312478345,2190,2190,2190,2190,52
20230615,125500,312364465,2190,2190,2190,2190,90
20230615,125400,312167365,2190,2190,2190,2190,100
20230615,125300,311948365,2190,2185,2190,2185,13
20230615,125200,311919945,2185,2190,2190,2185,1121
20230615,125100,309469955,2190,2190,2190,2190,0
20230615,125000,309469955,2190,2190,2190,2190,0
20230615,124900,309469955,2190,2190,2190,2190,300
20230615,124800,308812955,2190,2190,2190,2190,510
20230615,124700,307696055,2190,2190,2190,2190,3
20230615,124600,307689485,2195,2195,2195,2195,0
20230615,124500,307689485,2195,2195,2195,2195,0
20230615,124400,307689485,2195,2195,2195,2195,0
20230615,124300,307689485,2195,2195,2195,2195,0
20230615,124200,307689485,2195,2195,2195,2195,0
20230615,124100,307689485,2195,2195,2195,2195,8968
20230615,124000,288004725,2195,2195,2195,2195,60
20230615,123900,287873025,2200,2200,2200,2200,10
20230615,123800,287851025,2200,2200,2200,2200,20
20230615,123700,287807025,2195,2195,2195,2195,973
20230615,123600,285671290,2195,2200,2200,2195,4286
20230615,123500,276242115,2195,2190,2195,2190,3719
20230615,123400,268080680,2185,2185,2185,2185,8076
20230615,123300,250434620,2185,2190,2190,2185,3119
20230615,123200,243619505,2195,2195,2195,2195,0
20230615,123100,243619505,2195,2195,2195,2195,0
20230615,123000,243619505,2195,2195,2195,2195,1
20230615,122900,243617310,2195,2195,2195,2195,0
20230615,122800,243617310,2195,2195,2195,2195,200
20230615,122700,243178310,2200,2200,2200,2200,0
20230615,122600,243178310,2200,2200,2200,2200,72
20230615,122500,243019910,2195,2195,2195,2195,0
20230615,122400,243019910,2195,2195,2195,2195,0
20230615,122300,243019910,2195,2195,2195,2195,0
20230615,122200,243019910,2195,2195,2195,2195,0
20230615,122100,243019910,2195,2195,2195,2195,0
20230615,122000,243019910,2195,2195,2195,2195,0
20230615,121900,243019910,2195,2195,2195,2195,0
20230615,121800,243019910,2195,2195,2195,2195,22
20230615,121700,242971620,2200,2200,2200,2200,0
20230615,121600,242971620,2200,2200,2200,2200,0
20230615,121500,242971620,2200,2200,2200,2200,0
20230615,121400,242971620,2200,2200,2200,2200,0
20230615,121300,242971620,2200,2200,2200,2200,0
20230615,121200,242971620,2200,2200,2200,2200,0
20230615,121100,242971620,2200,2200,2200,2200,0
20230615,121000,242971620,2200,2200,2200,2200,0
20230615,120900,242971620,2200,2200,2200,2200,0
20230615,120800,242971620,2200,2200,2200,2200,0
20230615,120700,242971620,2200,2200,2200,2200,0
20230615,120600,242971620,2200,2200,2200,2200,1
20230615,120500,242969420,2195,2200,2200,2195,4
20230615,120400,242960630,2195,2195,2195,2195,1
20230615,120300,242958435,2200,2200,2200,2200,0
20230615,120200,242958435,2200,2200,2200,2200,0
20230615,120100,242958435,2200,2180,2200,2180,184
20230615,120000,242553835,2180,2200,2200,2180,51
20230615,115900,242442635,2200,2200,2200,2200,0
20230615,115800,242442635,2200,2200,2200,2200,0
20230615,115700,242442635,2200,2200,2200,2200,45
20230615,115600,242343635,2200,2200,2200,2200,0
20230615,115500,242343635,2200,2200,2200,2200,0
20230615,115400,242343635,2200,2200,2200,2200,0
20230615,115300,242343635,2200,2200,2200,2200,0
20230615,115200,242343635,2200,2200,2200,2200,0
20230615,115100,242343635,2200,2195,2200,2195,150
20230615,115000,242014250,2195,2195,2195,2195,0
20230615,114900,242014250,2195,2190,2195,2190,9000
20230615,114800,222279840,2190,2185,2190,2185,1230
20230615,114700,219592255,2185,2185,2185,2185,162
20230615,114600,219238285,2185,2185,2185,2185,2
20230615,114500,219233915,2180,2180,2180,2180,0
20230615,114400,219233915,2180,2180,2180,2180,0
20230615,114300,219233915,2180,2180,2180,2180,0
20230615,114200,219233915,2180,2180,2180,2180,980
20230615,114100,217097515,2180,2180,2180,2180,8381
20230615,114000,198826935,2180,2180,2180,2180,200
20230615,113900,198390935,2180,2180,2180,2180,0
20230615,113800,198390935,2180,2185,2185,2180,2019
20230615,113700,193989265,2185,2180,2185,2180,280
20230615,113600,193378615,2185,2185,2185,2185,6
20230615,113500,193365505,2185,2185,2185,2185,1000
20230615,113400,191180505,2185,2185,2185,2185,10
20230615,113300,191158655,2180,2180,2180,2180,0
20230615,113200,191158655,2180,2180,2180,2180,250
20230615,113100,190613655,2170,2175,2175,2170,7759
20230615,113000,173766125,2175,2185,2185,2175,20001
20230615,112900,130260845,2185,2190,2190,2185,1250
20230615,112800,127529545,2190,2190,2190,2190,80
20230615,112700,127354345,2190,2190,2190,2190,0
20230615,112600,127354345,2190,2190,2190,2190,0
20230615,112500,127354345,2190,2190,2190,2190,0
20230615,112400,127354345,2190,2190,2190,2190,100
20230615,112300,127135345,2190,2190,2190,2190,0
20230615,112200,127135345,2190,2190,2190,2190,5
20230615,112100,127124395,2190,2190,2190,2190,0
20230615,112000,127124395,2190,2190,2190,2190,0
20230615,111900,127124395,2190,2190,2190,2190,0
20230615,111800,127124395,2190,2190,2190,2190,0
20230615,111700,127124395,2190,2190,2190,2190,0
20230615,111600,127124395,2190,2190,2190,2190,45
20230615,111500,127025845,2190,2190,2190,2190,0
20230615,111400,127025845,2190,2190,2190,2190,0
20230615,111300,127025845,2190,2190,2190,2190,0
20230615,111200,127025845,2190,2190,2190,2190,0
20230615,111100,127025845,2190,2190,2190,2190,0
20230615,111000,127025845,2190,2190,2190,2190,7
20230615,110900,127010515,2195,2195,2195,2175,20041
20230615,110800,83245860,2195,2195,2195,2195,1
20230615,110700,83243665,2195,2195,2195,2195,1
20230615,110600,83241470,2195,2195,2195,2195,201
20230615,110500,82800275,2195,2195,2195,2195,143
20230615,110400,82486390,2195,2190,2195,2190,1702
20230615,110300,78759000,2195,2195,2195,2195,0
20230615,110200,78759000,2195,2195,2195,2195,0
20230615,110100,78759000,2195,2195,2195,2195,0
20230615,110000,78759000,2195,2195,2195,2195,1
20230615,105900,78756805,2195,2195,2195,2195,140
20230615,105800,78449505,2195,2195,2195,2195,4796
20230615,105700,67922285,2200,2200,2200,2200,0
20230615,105600,67922285,2200,2200,2200,2200,0
20230615,105500,67922285,2200,2200,2200,2200,0
20230615,105400,67922285,2200,2200,2200,2200,0
20230615,105300,67922285,2200,2200,2200,2200,0
20230615,105200,67922285,2200,2200,2200,2200,0
20230615,105100,67922285,2200,2200,2200,2200,0
20230615,105000,67922285,2200,2200,2200,2200,0
20230615,104900,67922285,2200,2200,2200,2200,0
20230615,104800,67922285,2200,2200,2200,2200,0
20230615,104700,67922285,2200,2200,2200,2200,0
20230615,104600,67922285,2200,2200,2200,2200,2081
20230615,104500,63344085,2200,2200,2200,2200,0
20230615,104400,63344085,2200,2200,2200,2200,1945
20230615,104300,59065085,2205,2205,2205,2205,0
20230615,104200,59065085,2205,2205,2205,2205,0
20230615,104100,59065085,2205,2205,2205,2205,5
20230615,104000,59054060,2210,2205,2210,2205,48
20230615,103900,58948215,2205,2205,2205,2205,3
20230615,103800,58941600,2205,2205,2205,2205,0
20230615,103700,58941600,2205,2205,2205,2205,5
20230615,103600,58930575,2205,2205,2205,2205,497
20230615,103500,57834690,2205,2205,2205,2205,3
20230615,103400,57828075,2210,2210,2210,2210,0
20230615,103300,57828075,2210,2210,2210,2210,0
20230615,103200,57828075,2210,2210,2210,2210,0
20230615,103100,57828075,2210,2210,2210,2210,85
20230615,103000,57640225,2210,2205,2210,2205,413
20230615,102900,56729555,2205,2205,2205,2205,0
20230615,102800,56729555,2205,2205,2205,2205,88
20230615,102700,56535515,2210,2210,2210,2210,0
20230615,102600,56535515,2210,2210,2210,2210,0
20230615,102500,56535515,2210,2210,2210,2210,0
20230615,102400,56535515,2210,2210,2210,2210,0
20230615,102300,56535515,2210,2210,2210,2210,0
20230615,102200,56535515,2210,2210,2210,2210,0
20230615,102100,56535515,2210,2210,2210,2210,1
20230615,102000,56533305,2200,2200,2200,2200,109
20230615,101900,56293505,2210,2210,2210,2210,0
20230615,101800,56293505,2210,2210,2210,2210,0
20230615,101700,56293505,2210,2210,2210,2210,0
20230615,101600,56293505,2210,2210,2210,2210,1
20230615,101500,56291295,2205,2205,2205,2205,1
20230615,101400,56289090,2210,2210,2210,2210,0
20230615,101300,56289090,2210,2210,2210,2210,0
20230615,101200,56289090,2210,2210,2210,2210,0
20230615,101100,56289090,2210,2210,2210,2205,3
20230615,101000,56282465,2205,2205,2205,2205,10
20230615,100900,56260415,2210,2205,2210,2205,77
20230615,100800,56090605,2200,2205,2205,2200,455
20230615,100700,55089600,2205,2205,2205,2205,10
20230615,100600,55067550,2200,2200,2200,2200,0
20230615,100500,55067550,2200,2200,2200,2200,10
20230615,100400,55045550,2210,2205,2210,2205,451
20230615,100300,54051090,2210,2210,2210,2210,0
20230615,100200,54051090,2210,2205,2210,2205,500
20230615,100100,52948585,2205,2210,2210,2205,2
20230615,100000,52944170,2205,2205,2210,2205,959
20230615,095900,50829570,2205,2205,2205,2205,15
20230615,095800,50796495,2205,2205,2205,2205,0
20230615,095700,50796495,2205,2205,2205,2205,20
20230615,095600,50752395,2205,2205,2205,2205,1
20230615,095500,50750190,2205,2205,2205,2205,0
20230615,095400,50750190,2205,2205,2205,2205,0
20230615,095300,50750190,2205,2205,2205,2205,50
20230615,095200,50639940,2205,2205,2205,2205,0
20230615,095100,50639940,2205,2205,2205,2205,0
20230615,095000,50639940,2205,2205,2205,2205,1
20230615,094900,50637735,2200,2200,2200,2200,24
20230615,094800,50584935,2200,2200,2200,2200,446
20230615,094700,49603735,2205,2205,2205,2205,0
20230615,094600,49603735,2205,2205,2205,2205,0
20230615,094500,49603735,2205,2205,2205,2205,0
20230615,094400,49603735,2205,2205,2205,2205,0
20230615,094300,49603735,2205,2205,2205,2205,4800
20230615,094200,39019735,2205,2205,2205,2205,1
20230615,094100,39017530,2210,2210,2210,2210,0
20230615,094000,39017530,2210,2210,2210,2210,10
20230615,093900,38995430,2210,2210,2210,2210,0
20230615,093800,38995430,2210,2210,2210,2210,0
20230615,093700,38995430,2210,2205,2210,2200,461
20230615,093600,37981125,2210,2210,2210,2210,31
20230615,093500,37912615,2210,2210,2210,2210,512
20230615,093400,36781095,2215,2215,2215,2215,102
20230615,093300,36555165,2220,2220,2220,2220,0
20230615,093200,36555165,2220,2220,2220,2220,1
20230615,093100,36552945,2220,2215,2220,2215,201
20230615,093000,36107725,2220,2215,2220,2215,1983
20230615,092900,31715375,2215,2215,2215,2215,21
20230615,092800,31668860,2215,2215,2215,2215,0
20230615,092700,31668860,2215,2215,2215,2215,6
20230615,092600,31655570,2215,2215,2215,2215,1
20230615,092500,31653355,2215,2215,2215,2215,0
20230615,092400,31653355,2215,2215,2215,2215,904
20230615,092300,29650995,2220,2220,2220,2220,0
20230615,092200,29650995,2220,2220,2220,2220,1
20230615,092100,29648775,2220,2220,2220,2220,0
20230615,092000,29648775,2220,2220,2220,2220,0
20230615,091900,29648775,2220,2215,2220,2215,5
20230615,091800,29637685,2220,2200,2220,2200,309
20230615,091700,28957865,2220,2220,2220,2220,1
20230615,091600,28955645,2220,2220,2220,2220,0
20230615,091500,28955645,2220,2205,2220,2195,408
20230615,091400,28058370,2220,2205,2220,2200,2001
20230615,091300,23653995,2220,2215,2220,2215,251
20230615,091200,23097975,2215,2210,2215,2210,3500
20230615,091100,15349450,2210,2210,2210,2210,0
20230615,091000,15349450,2210,2210,2210,2210,1
20230615,090900,15347240,2210,2210,2210,2210,11
20230615,090800,15322930,2210,2210,2210,2210,1
20230615,090700,15320720,2210,2205,2210,2205,26
20230615,090600,15263385,2210,2210,2210,2210,1304
20230615,090500,12381545,2210,2210,2210,2210,1
20230615,090400,12379335,2210,2210,2210,2205,861
20230615,090300,10476575,2210,2210,2210,2210,4016
20230615,090200,1601215,2215,2215,2215,2215,225
20230615,090100,1102840,2215,2215,2215,2215,0
20230615,090000,1102840,2215,2210,2215,2210,499