KissMeData/413630/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183900,28879945,2190,2190,2190,2190,85
20230613,183800,28879945,2190,2190,2190,2190,0
20230613,183700,28879945,2190,2190,2190,2190,0
20230613,183600,28879945,2190,2190,2190,2190,0
20230613,183500,28879945,2190,2190,2190,2190,0
20230613,183400,28879945,2190,2190,2190,2190,0
20230613,183300,28879945,2190,2190,2190,2190,0
20230613,183200,28879945,2190,2190,2190,2190,0
20230613,183100,28879945,2190,2190,2190,2190,0
20230613,183000,28879945,2190,2190,2190,2190,0
20230613,182900,28879945,2190,2190,2190,2190,0
20230613,182800,28879945,2190,2190,2190,2190,0
20230613,182700,28879945,2190,2190,2190,2190,0
20230613,182600,28879945,2190,2190,2190,2190,0
20230613,182500,28879945,2190,2190,2190,2190,0
20230613,182400,28879945,2190,2190,2190,2190,0
20230613,182300,28879945,2190,2190,2190,2190,0
20230613,182200,28879945,2190,2190,2190,2190,0
20230613,182100,28879945,2190,2190,2190,2190,0
20230613,182000,28879945,2190,2190,2190,2190,0
20230613,181900,28879945,2190,2190,2190,2190,0
20230613,181800,28879945,2190,2190,2190,2190,0
20230613,181700,28879945,2190,2190,2190,2190,0
20230613,181600,28879945,2190,2190,2190,2190,0
20230613,181500,28879945,2190,2190,2190,2190,0
20230613,181400,28879945,2190,2190,2190,2190,0
20230613,181300,28879945,2190,2190,2190,2190,0
20230613,181200,28879945,2190,2190,2190,2190,0
20230613,181100,28879945,2190,2190,2190,2190,0
20230613,181000,28879945,2190,2190,2190,2190,0
20230613,180900,28879945,2190,2190,2190,2190,85
20230613,180800,28879945,2190,2190,2190,2190,0
20230613,180700,28879945,2190,2190,2190,2190,0
20230613,180600,28879945,2190,2190,2190,2190,0
20230613,180500,28879945,2190,2190,2190,2190,0
20230613,180400,28879945,2190,2190,2190,2190,0
20230613,180300,28879945,2190,2190,2190,2190,0
20230613,180200,28879945,2190,2190,2190,2190,0
20230613,180100,28879945,2190,2190,2190,2190,0
20230613,180000,28879945,2190,2190,2190,2190,0
20230613,175900,28879945,2190,2190,2190,2190,0
20230613,175800,28879945,2190,2190,2190,2190,0
20230613,175700,28879945,2190,2190,2190,2190,0
20230613,175600,28879945,2190,2190,2190,2190,0
20230613,175500,28879945,2190,2190,2190,2190,0
20230613,175400,28879945,2190,2190,2190,2190,0
20230613,175300,28879945,2190,2190,2190,2190,0
20230613,175200,28879945,2190,2190,2190,2190,0
20230613,175100,28879945,2190,2190,2190,2190,0
20230613,175000,28879945,2190,2190,2190,2190,0
20230613,174900,28879945,2190,2190,2190,2190,0
20230613,174800,28879945,2190,2190,2190,2190,0
20230613,174700,28879945,2190,2190,2190,2190,0
20230613,174600,28879945,2190,2190,2190,2190,0
20230613,174500,28879945,2190,2190,2190,2190,0
20230613,174400,28879945,2190,2190,2190,2190,0
20230613,174300,28879945,2190,2190,2190,2190,0
20230613,174200,28879945,2190,2190,2190,2190,0
20230613,174100,28879945,2190,2190,2190,2190,0
20230613,174000,28879945,2190,2190,2190,2190,0
20230613,173900,28879945,2190,2190,2190,2190,85
20230613,173800,28879945,2190,2190,2190,2190,0
20230613,173700,28879945,2190,2190,2190,2190,0
20230613,173600,28879945,2190,2190,2190,2190,0
20230613,173500,28879945,2190,2190,2190,2190,0
20230613,173400,28879945,2190,2190,2190,2190,0
20230613,173300,28879945,2190,2190,2190,2190,0
20230613,173200,28879945,2190,2190,2190,2190,0
20230613,173100,28879945,2190,2190,2190,2190,0
20230613,173000,28879945,2190,2190,2190,2190,0
20230613,172900,28879945,2190,2190,2190,2190,0
20230613,172800,28879945,2190,2190,2190,2190,0
20230613,172700,28879945,2190,2190,2190,2190,0
20230613,172600,28879945,2190,2190,2190,2190,0
20230613,172500,28879945,2190,2190,2190,2190,0
20230613,172400,28879945,2190,2190,2190,2190,0
20230613,172300,28879945,2190,2190,2190,2190,0
20230613,172200,28879945,2190,2190,2190,2190,0
20230613,172100,28879945,2190,2190,2190,2190,0
20230613,172000,28879945,2190,2190,2190,2190,0
20230613,171900,28879945,2190,2190,2190,2190,0
20230613,171800,28879945,2190,2190,2190,2190,0
20230613,171700,28879945,2190,2190,2190,2190,0
20230613,171600,28879945,2190,2190,2190,2190,0
20230613,171500,28879945,2190,2190,2190,2190,0
20230613,171400,28879945,2190,2190,2190,2190,0
20230613,171300,28879945,2190,2190,2190,2190,0
20230613,171200,28879945,2190,2190,2190,2190,0
20230613,171100,28879945,2190,2190,2190,2190,0
20230613,171000,28879945,2190,2190,2190,2190,0
20230613,170900,28879945,2190,2190,2190,2190,85
20230613,170800,28879945,2190,2190,2190,2190,0
20230613,170700,28879945,2190,2190,2190,2190,0
20230613,170600,28879945,2190,2190,2190,2190,0
20230613,170500,28879945,2190,2190,2190,2190,0
20230613,170400,28879945,2190,2190,2190,2190,0
20230613,170300,28879945,2190,2190,2190,2190,0
20230613,170200,28879945,2190,2190,2190,2190,0
20230613,170100,28879945,2190,2190,2190,2190,0
20230613,170000,28879945,2190,2190,2190,2190,0
20230613,165900,28879945,2190,2190,2190,2190,0
20230613,165800,28879945,2190,2190,2190,2190,0
20230613,165700,28879945,2190,2190,2190,2190,0
20230613,165600,28879945,2190,2190,2190,2190,0
20230613,165500,28879945,2190,2190,2190,2190,0
20230613,165400,28879945,2190,2190,2190,2190,0
20230613,165300,28879945,2190,2190,2190,2190,0
20230613,165200,28879945,2190,2190,2190,2190,0
20230613,165100,28879945,2190,2190,2190,2190,0
20230613,165000,28879945,2190,2190,2190,2190,0
20230613,164900,28879945,2190,2190,2190,2190,0
20230613,164800,28879945,2190,2190,2190,2190,0
20230613,164700,28879945,2190,2190,2190,2190,0
20230613,164600,28879945,2190,2190,2190,2190,0
20230613,164500,28879945,2190,2190,2190,2190,0
20230613,164400,28879945,2190,2190,2190,2190,0
20230613,164300,28879945,2190,2190,2190,2190,0
20230613,164200,28879945,2190,2190,2190,2190,0
20230613,164100,28879945,2190,2190,2190,2190,0
20230613,164000,28879945,2190,2190,2190,2190,0
20230613,163900,28879945,2190,2190,2190,2190,85
20230613,163800,28879945,2190,2190,2190,2190,0
20230613,163700,28879945,2190,2190,2190,2190,0
20230613,163600,28879945,2190,2190,2190,2190,0
20230613,163500,28879945,2190,2190,2190,2190,0
20230613,163400,28879945,2190,2190,2190,2190,0
20230613,163300,28879945,2190,2190,2190,2190,0
20230613,163200,28879945,2190,2190,2190,2190,0
20230613,163100,28879945,2190,2190,2190,2190,0
20230613,163000,28879945,2190,2190,2190,2190,0
20230613,162900,28879945,2190,2190,2190,2190,0
20230613,162800,28879945,2190,2190,2190,2190,0
20230613,162700,28879945,2190,2190,2190,2190,0
20230613,162600,28879945,2190,2190,2190,2190,0
20230613,162500,28879945,2190,2190,2190,2190,0
20230613,162400,28879945,2190,2190,2190,2190,0
20230613,162300,28879945,2190,2190,2190,2190,0
20230613,162200,28879945,2190,2190,2190,2190,0
20230613,162100,28879945,2190,2190,2190,2190,0
20230613,162000,28879945,2190,2190,2190,2190,0
20230613,161900,28879945,2190,2190,2190,2190,0
20230613,161800,28879945,2190,2190,2190,2190,0
20230613,161700,28879945,2190,2190,2190,2190,0
20230613,161600,28879945,2190,2190,2190,2190,0
20230613,161500,28879945,2190,2190,2190,2190,0
20230613,161400,28879945,2190,2190,2190,2190,0
20230613,161300,28879945,2190,2190,2190,2190,0
20230613,161200,28879945,2190,2190,2190,2190,0
20230613,161100,28879945,2190,2190,2190,2190,0
20230613,161000,28879945,2190,2190,2190,2190,0
20230613,160900,28879945,2190,2190,2190,2190,85
20230613,160800,28879945,2190,2190,2190,2190,0
20230613,160700,28879945,2190,2190,2190,2190,0
20230613,160600,28879945,2190,2190,2190,2190,0
20230613,160500,28879945,2190,2190,2190,2190,0
20230613,160400,28879945,2190,2190,2190,2190,0
20230613,160300,28879945,2190,2190,2190,2190,0
20230613,160200,28879945,2190,2190,2190,2190,0
20230613,160100,28879945,2190,2190,2190,2190,0
20230613,160000,28879945,2190,2190,2190,2190,0
20230613,155900,28879945,2190,2190,2190,2190,0
20230613,155800,28879945,2190,2190,2190,2190,0
20230613,155700,28879945,2190,2190,2190,2190,0
20230613,155600,28879945,2190,2190,2190,2190,0
20230613,155500,28879945,2190,2190,2190,2190,0
20230613,155400,28879945,2190,2190,2190,2190,0
20230613,155300,28879945,2190,2190,2190,2190,0
20230613,155200,28879945,2190,2190,2190,2190,0
20230613,155100,28879945,2190,2190,2190,2190,0
20230613,155000,28879945,2190,2190,2190,2190,0
20230613,154900,28879945,2190,2190,2190,2190,0
20230613,154800,28879945,2190,2190,2190,2190,0
20230613,154700,28879945,2190,2190,2190,2190,0
20230613,154600,28879945,2190,2190,2190,2190,0
20230613,154500,28879945,2190,2190,2190,2190,0
20230613,154400,28879945,2190,2190,2190,2190,0
20230613,154300,28879945,2190,2190,2190,2190,0
20230613,154200,28879945,2190,2190,2190,2190,0
20230613,154100,28879945,2190,2190,2190,2190,0
20230613,154000,28879945,2190,2190,2190,2190,0
20230613,153900,28879945,2190,2190,2190,2190,85
20230613,153800,28879945,2190,2190,2190,2190,0
20230613,153700,28879945,2190,2190,2190,2190,0
20230613,153600,28879945,2190,2190,2190,2190,0
20230613,153500,28879945,2190,2190,2190,2190,0
20230613,153400,28879945,2190,2190,2190,2190,0
20230613,153300,28879945,2190,2190,2190,2190,0
20230613,153200,28879945,2190,2190,2190,2190,0
20230613,153100,28879945,2190,2190,2190,2190,0
20230613,153000,28879945,2190,2190,2190,2190,85
20230613,152900,28693795,2180,2180,2180,2180,0
20230613,152800,28693795,2180,2180,2180,2180,0
20230613,152700,28693795,2180,2180,2180,2180,0
20230613,152600,28693795,2180,2180,2180,2180,0
20230613,152500,28693795,2180,2180,2180,2180,0
20230613,152400,28693795,2180,2180,2180,2180,0
20230613,152300,28693795,2180,2180,2180,2180,0
20230613,152200,28693795,2180,2180,2180,2180,0
20230613,152100,28693795,2180,2180,2180,2180,0
20230613,152000,28693795,2180,2180,2180,2180,0
20230613,151900,28693795,2180,2180,2180,2180,60
20230613,151800,28562995,2180,2180,2180,2180,13
20230613,151700,28534655,2180,2180,2180,2180,14
20230613,151600,28504135,2195,2185,2195,2185,67
20230613,151500,28357160,2185,2180,2185,2180,39
20230613,151400,28272120,2180,2180,2180,2180,14
20230613,151300,28241600,2195,2185,2195,2185,71
20230613,151200,28085925,2195,2195,2195,2195,0
20230613,151100,28085925,2195,2180,2195,2180,80
20230613,151000,27910720,2195,2195,2195,2195,0
20230613,150900,27910720,2195,2185,2195,2185,66
20230613,150800,27765995,2180,2180,2180,2180,26
20230613,150700,27709315,2195,2195,2195,2195,0
20230613,150600,27709315,2195,2180,2195,2180,81
20230613,150500,27531860,2195,2195,2195,2195,0
20230613,150400,27531860,2195,2180,2195,2180,102
20230613,150300,27308540,2195,2195,2195,2195,0
20230613,150200,27308540,2195,2185,2195,2185,96
20230613,150100,27097965,2180,2180,2180,2180,26
20230613,150000,27041285,2195,2195,2195,2195,67
20230613,145900,26894220,2195,2180,2195,2180,33
20230613,145800,26822110,2195,2195,2195,2195,0
20230613,145700,26822110,2195,2180,2195,2180,80
20230613,145600,26646840,2195,2195,2195,2195,0
20230613,145500,26646840,2195,2180,2195,2180,80
20230613,145400,26471645,2180,2180,2180,2180,14
20230613,145300,26441125,2180,2190,2195,2180,75
20230613,145200,26276685,2195,2195,2195,2195,0
20230613,145100,26276685,2195,2185,2195,2185,67
20230613,145000,26129765,2180,2180,2180,2180,26
20230613,144900,26073085,2195,2195,2195,2195,0
20230613,144800,26073085,2195,2185,2195,2185,66
20230613,144700,25928420,2195,2195,2195,2195,0
20230613,144600,25928420,2195,2180,2195,2180,87
20230613,144500,25737960,2195,2195,2195,2195,0
20230613,144400,25737960,2195,2185,2195,2185,67
20230613,144300,25591040,2180,2180,2180,2180,26
20230613,144200,25534360,2195,2185,2195,2185,66
20230613,144100,25389620,2180,2180,2180,2180,13
20230613,144000,25361280,2195,2195,2195,2195,0
20230613,143900,25361280,2195,2180,2195,2180,108
20230613,143800,25124730,2195,2195,2195,2195,0
20230613,143700,25124730,2195,2185,2195,2185,97
20230613,143600,24911990,2185,2180,2185,2180,16
20230613,143500,24877100,2195,2185,2195,2185,66
20230613,143400,24732365,2195,2195,2195,2195,0
20230613,143300,24732365,2195,2180,2195,2180,80
20230613,143200,24557105,2180,2180,2180,2180,13
20230613,143100,24528765,2195,2195,2195,2195,0
20230613,143000,24528765,2195,2180,2195,2180,70
20230613,142900,24375365,2195,2195,2195,2195,0
20230613,142800,24375365,2195,2180,2195,2180,87
20230613,142700,24184910,2185,2185,2185,2185,3
20230613,142600,24178355,2195,2190,2195,2190,67
20230613,142500,24031355,2185,2185,2185,2185,26
20230613,142400,23974545,2185,2195,2195,2185,74
20230613,142300,23812185,2185,2185,2185,2185,30
20230613,142200,23746635,2195,2195,2195,2195,0
20230613,142100,23746635,2195,2185,2195,2185,30
20230613,142000,23680995,2195,2190,2195,2185,28
20230613,141900,23619740,2195,2195,2195,2195,77
20230613,141800,23450725,2190,2190,2195,2190,44
20230613,141700,23354315,2195,2185,2195,2185,47
20230613,141600,23251375,2185,2185,2185,2185,13
20230613,141500,23222970,2185,2185,2185,2185,21
20230613,141400,23177085,2190,2190,2190,2190,8
20230613,141300,23159565,2190,2190,2190,2190,20
20230613,141200,23115765,2195,2195,2195,2195,83
20230613,141100,22933580,2190,2190,2190,2190,29
20230613,141000,22870070,2190,2190,2190,2190,13
20230613,140900,22841600,2190,2190,2190,2190,34
20230613,140800,22767140,2190,2185,2190,2185,32
20230613,140700,22697075,2185,2185,2185,2185,13
20230613,140600,22668670,2185,2185,2185,2185,35
20230613,140500,22592195,2190,2185,2190,2180,37
20230613,140400,22511380,2190,2190,2190,2190,0
20230613,140300,22511380,2190,2190,2190,2185,90
20230613,140200,22314345,2185,2185,2190,2185,46
20230613,140100,22213785,2190,2185,2190,2185,23
20230613,140000,22163480,2190,2195,2195,2190,12
20230613,135900,22137150,2190,2190,2195,2190,102
20230613,135800,21913435,2195,2190,2195,2190,27
20230613,135700,21854255,2195,2190,2195,2190,23
20230613,135600,21803835,2195,2185,2195,2185,50
20230613,135500,21694510,2185,2180,2185,2180,34
20230613,135400,21620340,2185,2185,2185,2185,119
20230613,135300,21360325,2185,2185,2185,2185,13
20230613,135200,21331920,2185,2180,2185,2180,17
20230613,135100,21294855,2180,2180,2180,2180,34
20230613,135000,21220735,2185,2185,2185,2185,68
20230613,134900,21072155,2180,2180,2180,2180,15
20230613,134800,21039455,2180,2185,2185,2180,100
20230613,134700,20821125,2180,2180,2180,2180,23
20230613,134600,20770985,2185,2185,2185,2185,6
20230613,134500,20757875,2185,2180,2185,2180,87
20230613,134400,20567910,2180,2180,2180,2180,34
20230613,134300,20493790,2185,2185,2185,2185,106
20230613,134200,20262180,2185,2185,2185,2185,27
20230613,134100,20203185,2195,2180,2195,2180,33
20230613,134000,20130930,2195,2195,2195,2195,0
20230613,133900,20130930,2195,2185,2195,2185,127
20230613,133800,19853385,2180,2180,2180,2180,26
20230613,133700,19796705,2180,2185,2185,2180,75
20230613,133600,19632935,2185,2185,2185,2185,13
20230613,133500,19604530,2190,2190,2190,2190,0
20230613,133400,19604530,2190,2195,2195,2190,84
20230613,133300,19420240,2190,2190,2190,2190,38
20230613,133200,19337020,2190,2190,2190,2190,12
20230613,133100,19310740,2190,2190,2190,2190,1
20230613,133000,19308550,2190,2190,2195,2190,103
20230613,132900,19082645,2190,2190,2190,2190,14
20230613,132800,19051985,2190,2190,2190,2190,15
20230613,132700,19019135,2185,2185,2185,2185,21
20230613,132600,18973250,2185,2185,2185,2185,22
20230613,132500,18925180,2185,2185,2185,2180,29
20230613,132400,18861830,2190,2190,2190,2190,0
20230613,132300,18861830,2190,2190,2195,2190,103
20230613,132200,18635850,2190,2190,2190,2190,21
20230613,132100,18589860,2190,2190,2190,2190,24
20230613,132000,18537300,2185,2185,2185,2185,13
20230613,131900,18508895,2190,2190,2190,2190,12
20230613,131800,18482615,2195,2190,2195,2190,96
20230613,131700,18272040,2190,2190,2190,2190,0
20230613,131600,18272040,2190,2190,2190,2190,26
20230613,131500,18215100,2185,2185,2185,2185,38
20230613,131400,18132070,2180,2180,2180,2180,14
20230613,131300,18101550,2180,2185,2185,2180,15
20230613,131200,18068840,2195,2195,2195,2195,79
20230613,131100,17895435,2190,2195,2195,2190,24
20230613,131000,17842795,2200,2200,2200,2200,0
20230613,130900,17842795,2200,2195,2200,2195,80
20230613,130800,17666860,2195,2195,2195,2195,23
20230613,130700,17616375,2195,2195,2195,2195,14
20230613,130600,17585645,2190,2190,2190,2190,13
20230613,130500,17557175,2190,2190,2190,2190,34
20230613,130400,17482715,2190,2190,2190,2190,16
20230613,130300,17447675,2190,2190,2190,2190,51
20230613,130200,17335985,2190,2190,2190,2190,3
20230613,130100,17329415,2190,2190,2190,2190,13
20230613,130000,17300945,2190,2190,2190,2185,58
20230613,125900,17173940,2195,2195,2195,2195,0
20230613,125800,17173940,2195,2200,2200,2195,75
20230613,125700,17008980,2195,2195,2195,2195,33
20230613,125600,16936545,2195,2195,2195,2195,26
20230613,125500,16879475,2195,2195,2195,2195,22
20230613,125400,16831185,2195,2200,2200,2195,79
20230613,125300,16657450,2195,2195,2195,2195,37
20230613,125200,16576235,2200,2200,2200,2200,0
20230613,125100,16576235,2200,2195,2200,2195,31
20230613,125000,16508100,2200,2195,2200,2195,46
20230613,124900,16407090,2200,2200,2200,2200,108
20230613,124800,16169490,2195,2195,2200,2195,37
20230613,124700,16088225,2200,2190,2200,2190,45
20230613,124600,15989375,2190,2190,2190,2190,7
20230613,124500,15974045,2200,2190,2200,2190,57
20230613,124400,15849030,2185,2185,2185,2185,2
20230613,124300,15844660,2185,2185,2185,2185,26
20230613,124200,15787850,2185,2190,2190,2185,21
20230613,124100,15741900,2190,2190,2190,2190,0
20230613,124000,15741900,2190,2195,2195,2190,82
20230613,123900,15561990,2190,2190,2190,2190,35
20230613,123800,15485340,2190,2190,2190,2190,15
20230613,123700,15452490,2185,2190,2190,2185,14
20230613,123600,15421895,2190,2190,2190,2190,13
20230613,123500,15393425,2190,2190,2195,2190,89
20230613,123400,15198180,2190,2190,2190,2190,17
20230613,123300,15160950,2190,2190,2190,2190,13
20230613,123200,15132480,2185,2185,2185,2185,30
20230613,123100,15066930,2185,2190,2190,2185,14
20230613,123000,15036330,2190,2190,2190,2190,8
20230613,122900,15018810,2195,2195,2195,2195,73
20230613,122800,14858575,2190,2190,2190,2190,27
20230613,122700,14799445,2190,2190,2190,2190,2
20230613,122600,14795065,2195,2195,2195,2195,66
20230613,122500,14650195,2190,2190,2190,2190,2
20230613,122400,14645815,2190,2185,2190,2185,70
20230613,122300,14492725,2185,2185,2185,2185,0
20230613,122200,14492725,2185,2185,2185,2185,21
20230613,122100,14446840,2185,2185,2185,2185,3
20230613,122000,14440285,2195,2195,2195,2195,72
20230613,121900,14282245,2190,2190,2190,2190,16
20230613,121800,14247205,2190,2190,2190,2190,0
20230613,121700,14247205,2190,2190,2195,2190,127
20230613,121600,13968545,2190,2190,2190,2190,3
20230613,121500,13961975,2195,2195,2195,2195,67
20230613,121400,13814910,2190,2190,2190,2190,13
20230613,121300,13786440,2190,2190,2190,2190,7
20230613,121200,13771110,2185,2185,2185,2185,2
20230613,121100,13766740,2185,2185,2185,2185,26
20230613,121000,13709930,2190,2190,2190,2190,11
20230613,120900,13685840,2195,2195,2195,2195,0
20230613,120800,13685840,2195,2190,2195,2190,142
20230613,120700,13374270,2190,2190,2190,2190,14
20230613,120600,13343610,2195,2190,2195,2190,77
20230613,120500,13174650,2190,2190,2190,2190,0
20230613,120400,13174650,2190,2185,2190,2185,20
20230613,120300,13130915,2185,2185,2185,2185,3
20230613,120200,13124360,2180,2180,2180,2180,1
20230613,120100,13122180,2180,2185,2185,2180,17
20230613,120000,13085115,2190,2190,2190,2190,12
20230613,115900,13058835,2195,2190,2195,2190,74
20230613,115800,12896445,2195,2195,2195,2195,0
20230613,115700,12896445,2195,2190,2195,2190,70
20230613,115600,12742810,2190,2190,2190,2190,36
20230613,115500,12663970,2190,2185,2195,2185,58
20230613,115400,12536740,2190,2190,2190,2190,12
20230613,115300,12510460,2190,2195,2195,2190,70
20230613,115200,12356830,2190,2190,2190,2190,20
20230613,115100,12313030,2190,2190,2190,2190,22
20230613,115000,12264850,2190,2190,2190,2190,9
20230613,114900,12245140,2185,2185,2185,2185,14
20230613,114800,12214550,2185,2185,2185,2185,3
20230613,114700,12207995,2195,2195,2195,2195,0
20230613,114600,12207995,2195,2190,2195,2190,81
20230613,114500,12030265,2190,2190,2190,2190,0
20230613,114400,12030265,2190,2195,2195,2190,121
20230613,114300,11764735,2190,2190,2190,2190,16
20230613,114200,11729695,2195,2195,2195,2195,0
20230613,114100,11729695,2195,2190,2195,2190,89
20230613,114000,11534450,2180,2180,2180,2180,0
20230613,113900,11534450,2180,2180,2180,2180,0
20230613,113800,11534450,2180,2180,2180,2180,16
20230613,113700,11499570,2180,2180,2180,2175,22
20230613,113600,11451650,2185,2185,2185,2185,2
20230613,113500,11447280,2195,2195,2195,2195,96
20230613,113400,11236560,2190,2190,2190,2190,14
20230613,113300,11205900,2190,2190,2190,2190,8
20230613,113200,11188380,2195,2190,2195,2190,82
20230613,113100,11008470,2195,2195,2195,2195,0
20230613,113000,11008470,2195,2190,2195,2190,103
20230613,112900,10782420,2190,2190,2190,2190,3
20230613,112800,10775850,2190,2190,2190,2190,32
20230613,112700,10705770,2185,2185,2185,2185,0
20230613,112600,10705770,2185,2185,2190,2185,77
20230613,112500,10537195,2185,2185,2185,2185,14
20230613,112400,10506605,2185,2185,2185,2185,0
20230613,112300,10506605,2185,2185,2185,2185,22
20230613,112200,10458535,2185,2185,2185,2185,1
20230613,112100,10456350,2180,2185,2185,2180,22
20230613,112000,10408380,2180,2185,2185,2180,6
20230613,111900,10395280,2195,2190,2195,2190,75
20230613,111800,10230690,2195,2195,2195,2195,0
20230613,111700,10230690,2195,2195,2195,2195,67
20230613,111600,10083625,2190,2190,2190,2190,3
20230613,111500,10077055,2190,2190,2190,2190,22
20230613,111400,10028875,2195,2195,2195,2195,68
20230613,111300,9879615,2190,2190,2190,2190,16
20230613,111200,9844575,2190,2190,2190,2190,16
20230613,111100,9809535,2195,2195,2195,2195,8
20230613,111000,9791975,2200,2200,2200,2200,67
20230613,110900,9644575,2195,2195,2195,2195,50
20230613,110800,9534825,2195,2195,2195,2195,41
20230613,110700,9444830,2195,2195,2195,2195,33
20230613,110600,9372395,2195,2195,2195,2195,0
20230613,110500,9372395,2195,2190,2195,2190,49
20230613,110400,9264920,2190,2190,2190,2190,8
20230613,110300,9247400,2195,2195,2195,2195,67
20230613,110200,9100335,2190,2190,2190,2190,3
20230613,110100,9093765,2190,2190,2190,2190,8
20230613,110000,9076245,2200,2200,2200,2200,0
20230613,105900,9076245,2200,2200,2200,2200,90
20230613,105800,8878245,2195,2195,2195,2195,3
20230613,105700,8871660,2195,2195,2195,2195,7
20230613,105600,8856295,2200,2200,2200,2200,67
20230613,105500,8708895,2195,2195,2195,2195,3
20230613,105400,8702310,2200,2200,2200,2200,67
20230613,105300,8554910,2200,2200,2200,2195,28
20230613,105200,8493350,2195,2195,2200,2195,31
20230613,105100,8425255,2200,2200,2200,2200,0
20230613,105000,8425255,2200,2200,2200,2200,110
20230613,104900,8183255,2195,2195,2195,2195,3
20230613,104800,8176670,2200,2200,2200,2200,0
20230613,104700,8176670,2200,2200,2200,2200,67
20230613,104600,8029270,2195,2195,2195,2195,10
20230613,104500,8007320,2200,2200,2200,2200,66
20230613,104400,7862120,2195,2195,2195,2195,0
20230613,104300,7862120,2195,2195,2195,2195,11
20230613,104200,7837975,2200,2200,2200,2200,0
20230613,104100,7837975,2200,2200,2200,2200,94
20230613,104000,7631175,2195,2200,2200,2195,23
20230613,103900,7580640,2195,2195,2195,2195,9
20230613,103800,7560885,2200,2200,2200,2200,66
20230613,103700,7415685,2200,2200,2200,2200,0
20230613,103600,7415685,2200,2195,2200,2195,124
20230613,103500,7142900,2195,2195,2195,2195,7
20230613,103400,7127535,2195,2190,2195,2190,10
20230613,103300,7105595,2200,2200,2200,2200,0
20230613,103200,7105595,2200,2200,2200,2200,66
20230613,103100,6960395,2190,2190,2190,2190,0
20230613,103000,6960395,2190,2190,2190,2190,3
20230613,102900,6953825,2190,2190,2190,2190,8
20230613,102800,6936305,2185,2185,2185,2185,3
20230613,102700,6929750,2200,2200,2200,2200,67
20230613,102600,6782350,2200,2200,2200,2200,0
20230613,102500,6782350,2200,2200,2200,2200,100
20230613,102400,6562350,2195,2195,2195,2195,10
20230613,102300,6540400,2200,2200,2200,2200,67
20230613,102200,6393000,2200,2200,2200,2200,0
20230613,102100,6393000,2200,2195,2200,2195,18
20230613,102000,6353440,2200,2195,2200,2195,69
20230613,101900,6201650,2195,2195,2195,2195,1
20230613,101800,6199455,2195,2195,2195,2195,11
20230613,101700,6175310,2200,2200,2200,2200,0
20230613,101600,6175310,2200,2200,2200,2200,89
20230613,101500,5979510,2195,2195,2195,2195,0
20230613,101400,5979510,2195,2195,2195,2195,10
20230613,101300,5957560,2200,2200,2200,2200,123
20230613,101200,5686960,2200,2200,2200,2200,0
20230613,101100,5686960,2200,2195,2200,2195,68
20230613,101000,5537370,2195,2195,2195,2195,8
20230613,100900,5519810,2195,2195,2195,2195,25
20230613,100800,5464935,2190,2190,2190,2190,3
20230613,100700,5458365,2190,2190,2190,2190,8
20230613,100600,5440845,2195,2195,2195,2195,56
20230613,100500,5317925,2195,2195,2195,2195,3
20230613,100400,5311340,2195,2195,2195,2195,7
20230613,100300,5295975,2200,2200,2200,2200,0
20230613,100200,5295975,2200,2200,2200,2200,67
20230613,100100,5148575,2195,2195,2195,2195,2
20230613,100000,5144185,2195,2195,2195,2195,126
20230613,095900,4867615,2195,2195,2195,2195,61
20230613,095800,4733720,2195,2195,2195,2195,5
20230613,095700,4722745,2195,2195,2195,2195,0
20230613,095600,4722745,2195,2195,2195,2195,50
20230613,095500,4612995,2195,2190,2195,2190,20
20230613,095400,4569110,2190,2190,2190,2190,0
20230613,095300,4569110,2190,2190,2190,2190,3
20230613,095200,4562540,2195,2195,2195,2195,2
20230613,095100,4558150,2200,2200,2200,2200,66
20230613,095000,4412950,2195,2195,2195,2195,59
20230613,094900,4283445,2195,2195,2195,2195,11
20230613,094800,4259300,2195,2195,2195,2195,0
20230613,094700,4259300,2195,2195,2195,2195,63
20230613,094600,4121015,2195,2195,2195,2195,5
20230613,094500,4110040,2195,2195,2195,2195,63
20230613,094400,3971755,2195,2195,2195,2195,2
20230613,094300,3967365,2200,2185,2200,2185,64
20230613,094200,3826770,2180,2180,2180,2180,3
20230613,094100,3820230,2195,2195,2195,2195,0
20230613,094000,3820230,2195,2195,2195,2195,67
20230613,093900,3673165,2195,2195,2195,2195,0
20230613,093800,3673165,2195,2195,2195,2195,0
20230613,093700,3673165,2195,2170,2195,2170,31
20230613,093600,3605470,2170,2170,2170,2170,0
20230613,093500,3605470,2170,2170,2170,2170,0
20230613,093400,3605470,2170,2170,2170,2170,11
20230613,093300,3581600,2195,2195,2195,2195,0
20230613,093200,3581600,2195,2195,2195,2195,0
20230613,093100,3581600,2195,2195,2195,2195,0
20230613,093000,3581600,2195,2195,2195,2195,0
20230613,092900,3581600,2195,2195,2195,2195,0
20230613,092800,3581600,2195,2180,2195,2180,30
20230613,092700,3515985,2170,2170,2170,2170,3
20230613,092600,3509475,2170,2170,2170,2170,0
20230613,092500,3509475,2170,2170,2170,2170,0
20230613,092400,3509475,2170,2170,2170,2170,3
20230613,092300,3502965,2170,2170,2170,2170,0
20230613,092200,3502965,2170,2170,2170,2170,0
20230613,092100,3502965,2170,2170,2170,2170,2
20230613,092000,3498625,2195,2195,2195,2195,0
20230613,091900,3498625,2195,2195,2195,2195,0
20230613,091800,3498625,2195,2195,2195,2195,0
20230613,091700,3498625,2195,2195,2195,2195,10
20230613,091600,3476675,2170,2170,2170,2170,19
20230613,091500,3435445,2170,2170,2170,2170,19
20230613,091400,3394215,2170,2170,2170,2170,0
20230613,091300,3394215,2170,2170,2170,2170,20
20230613,091200,3350815,2170,2170,2170,2170,6
20230613,091100,3337795,2170,2170,2170,2170,0
20230613,091000,3337795,2170,2170,2170,2170,8
20230613,090900,3320435,2200,2200,2200,2200,0
20230613,090800,3320435,2200,2200,2200,2200,0
20230613,090700,3320435,2200,2185,2200,2185,19
20230613,090600,3278905,2175,2170,2175,2170,30
20230613,090500,3213770,2170,2170,2170,2170,21
20230613,090400,3168200,2170,2170,2170,2170,8
20230613,090300,3150840,2170,2170,2170,2170,11
20230613,090200,3126970,2170,2170,2170,2170,1438
20230613,090100,6510,2170,2170,2170,2170,0
20230613,090000,6510,2170,2170,2170,2170,3