KissMeData/413630/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192300,53357650,2200,2200,2200,2200,1
20230615,192200,53357650,2200,2200,2200,2200,0
20230615,192100,53357650,2200,2200,2200,2200,0
20230615,192000,53357650,2200,2200,2200,2200,0
20230615,191900,53357650,2200,2200,2200,2200,0
20230615,191800,53357650,2200,2200,2200,2200,0
20230615,191700,53357650,2200,2200,2200,2200,0
20230615,191600,53357650,2200,2200,2200,2200,0
20230615,191500,53357650,2200,2200,2200,2200,0
20230615,191400,53357650,2200,2200,2200,2200,0
20230615,191300,53357650,2200,2200,2200,2200,0
20230615,191200,53357650,2200,2200,2200,2200,0
20230615,191100,53357650,2200,2200,2200,2200,0
20230615,191000,53357650,2200,2200,2200,2200,0
20230615,190900,53357650,2200,2200,2200,2200,0
20230615,190800,53357650,2200,2200,2200,2200,0
20230615,190700,53357650,2200,2200,2200,2200,0
20230615,190600,53357650,2200,2200,2200,2200,0
20230615,190500,53357650,2200,2200,2200,2200,0
20230615,190400,53357650,2200,2200,2200,2200,0
20230615,190300,53357650,2200,2200,2200,2200,0
20230615,190200,53357650,2200,2200,2200,2200,0
20230615,190100,53357650,2200,2200,2200,2200,0
20230615,190000,53357650,2200,2200,2200,2200,0
20230615,185900,53357650,2200,2200,2200,2200,0
20230615,185800,53357650,2200,2200,2200,2200,0
20230615,185700,53357650,2200,2200,2200,2200,0
20230615,185600,53357650,2200,2200,2200,2200,0
20230615,185500,53357650,2200,2200,2200,2200,0
20230615,185400,53357650,2200,2200,2200,2200,0
20230615,185300,53357650,2200,2200,2200,2200,1
20230615,185200,53357650,2200,2200,2200,2200,0
20230615,185100,53357650,2200,2200,2200,2200,0
20230615,185000,53357650,2200,2200,2200,2200,0
20230615,184900,53357650,2200,2200,2200,2200,0
20230615,184800,53357650,2200,2200,2200,2200,0
20230615,184700,53357650,2200,2200,2200,2200,0
20230615,184600,53357650,2200,2200,2200,2200,0
20230615,184500,53357650,2200,2200,2200,2200,0
20230615,184400,53357650,2200,2200,2200,2200,0
20230615,184300,53357650,2200,2200,2200,2200,0
20230615,184200,53357650,2200,2200,2200,2200,0
20230615,184100,53357650,2200,2200,2200,2200,0
20230615,184000,53357650,2200,2200,2200,2200,0
20230615,183900,53357650,2200,2200,2200,2200,0
20230615,183800,53357650,2200,2200,2200,2200,0
20230615,183700,53357650,2200,2200,2200,2200,0
20230615,183600,53357650,2200,2200,2200,2200,0
20230615,183500,53357650,2200,2200,2200,2200,0
20230615,183400,53357650,2200,2200,2200,2200,0
20230615,183300,53357650,2200,2200,2200,2200,0
20230615,183200,53357650,2200,2200,2200,2200,0
20230615,183100,53357650,2200,2200,2200,2200,0
20230615,183000,53357650,2200,2200,2200,2200,0
20230615,182900,53357650,2200,2200,2200,2200,0
20230615,182800,53357650,2200,2200,2200,2200,0
20230615,182700,53357650,2200,2200,2200,2200,0
20230615,182600,53357650,2200,2200,2200,2200,0
20230615,182500,53357650,2200,2200,2200,2200,0
20230615,182400,53357650,2200,2200,2200,2200,0
20230615,182300,53357650,2200,2200,2200,2200,1
20230615,182200,53357650,2200,2200,2200,2200,0
20230615,182100,53357650,2200,2200,2200,2200,0
20230615,182000,53357650,2200,2200,2200,2200,0
20230615,181900,53357650,2200,2200,2200,2200,0
20230615,181800,53357650,2200,2200,2200,2200,0
20230615,181700,53357650,2200,2200,2200,2200,0
20230615,181600,53357650,2200,2200,2200,2200,0
20230615,181500,53357650,2200,2200,2200,2200,0
20230615,181400,53357650,2200,2200,2200,2200,0
20230615,181300,53357650,2200,2200,2200,2200,0
20230615,181200,53357650,2200,2200,2200,2200,0
20230615,181100,53357650,2200,2200,2200,2200,0
20230615,181000,53357650,2200,2200,2200,2200,0
20230615,180900,53357650,2200,2200,2200,2200,0
20230615,180800,53357650,2200,2200,2200,2200,0
20230615,180700,53357650,2200,2200,2200,2200,0
20230615,180600,53357650,2200,2200,2200,2200,0
20230615,180500,53357650,2200,2200,2200,2200,0
20230615,180400,53357650,2200,2200,2200,2200,0
20230615,180300,53357650,2200,2200,2200,2200,0
20230615,180200,53357650,2200,2200,2200,2200,0
20230615,180100,53357650,2200,2200,2200,2200,0
20230615,180000,53357650,2200,2200,2200,2200,0
20230615,175900,53357650,2200,2200,2200,2200,0
20230615,175800,53357650,2200,2200,2200,2200,0
20230615,175700,53357650,2200,2200,2200,2200,0
20230615,175600,53357650,2200,2200,2200,2200,0
20230615,175500,53357650,2200,2200,2200,2200,0
20230615,175400,53357650,2200,2200,2200,2200,0
20230615,175300,53357650,2200,2200,2200,2200,1
20230615,175200,53357650,2200,2200,2200,2200,0
20230615,175100,53357650,2200,2200,2200,2200,0
20230615,175000,53357650,2200,2200,2200,2200,0
20230615,174900,53357650,2200,2200,2200,2200,0
20230615,174800,53357650,2200,2200,2200,2200,0
20230615,174700,53357650,2200,2200,2200,2200,0
20230615,174600,53357650,2200,2200,2200,2200,0
20230615,174500,53357650,2200,2200,2200,2200,0
20230615,174400,53357650,2200,2200,2200,2200,0
20230615,174300,53357650,2200,2200,2200,2200,0
20230615,174200,53357650,2200,2200,2200,2200,0
20230615,174100,53357650,2200,2200,2200,2200,0
20230615,174000,53357650,2200,2200,2200,2200,0
20230615,173900,53357650,2200,2200,2200,2200,0
20230615,173800,53357650,2200,2200,2200,2200,0
20230615,173700,53357650,2200,2200,2200,2200,0
20230615,173600,53357650,2200,2200,2200,2200,0
20230615,173500,53357650,2200,2200,2200,2200,0
20230615,173400,53357650,2200,2200,2200,2200,0
20230615,173300,53357650,2200,2200,2200,2200,0
20230615,173200,53357650,2200,2200,2200,2200,0
20230615,173100,53357650,2200,2200,2200,2200,0
20230615,173000,53357650,2200,2200,2200,2200,0
20230615,172900,53357650,2200,2200,2200,2200,0
20230615,172800,53357650,2200,2200,2200,2200,0
20230615,172700,53357650,2200,2200,2200,2200,0
20230615,172600,53357650,2200,2200,2200,2200,0
20230615,172500,53357650,2200,2200,2200,2200,0
20230615,172400,53357650,2200,2200,2200,2200,0
20230615,172300,53357650,2200,2200,2200,2200,1
20230615,172200,53357650,2200,2200,2200,2200,0
20230615,172100,53357650,2200,2200,2200,2200,0
20230615,172000,53357650,2200,2200,2200,2200,0
20230615,171900,53357650,2200,2200,2200,2200,0
20230615,171800,53357650,2200,2200,2200,2200,0
20230615,171700,53357650,2200,2200,2200,2200,0
20230615,171600,53357650,2200,2200,2200,2200,0
20230615,171500,53357650,2200,2200,2200,2200,0
20230615,171400,53357650,2200,2200,2200,2200,0
20230615,171300,53357650,2200,2200,2200,2200,0
20230615,171200,53357650,2200,2200,2200,2200,0
20230615,171100,53357650,2200,2200,2200,2200,0
20230615,171000,53357650,2200,2200,2200,2200,0
20230615,170900,53357650,2200,2200,2200,2200,0
20230615,170800,53357650,2200,2200,2200,2200,0
20230615,170700,53357650,2200,2200,2200,2200,0
20230615,170600,53357650,2200,2200,2200,2200,0
20230615,170500,53357650,2200,2200,2200,2200,0
20230615,170400,53357650,2200,2200,2200,2200,0
20230615,170300,53357650,2200,2200,2200,2200,0
20230615,170200,53357650,2200,2200,2200,2200,0
20230615,170100,53357650,2200,2200,2200,2200,0
20230615,170000,53357650,2200,2200,2200,2200,0
20230615,165900,53357650,2200,2200,2200,2200,0
20230615,165800,53357650,2200,2200,2200,2200,0
20230615,165700,53357650,2200,2200,2200,2200,0
20230615,165600,53357650,2200,2200,2200,2200,0
20230615,165500,53357650,2200,2200,2200,2200,0
20230615,165400,53357650,2200,2200,2200,2200,0
20230615,165300,53357650,2200,2200,2200,2200,1
20230615,165200,53357650,2200,2200,2200,2200,0
20230615,165100,53357650,2200,2200,2200,2200,0
20230615,165000,53357650,2200,2200,2200,2200,0
20230615,164900,53357650,2200,2200,2200,2200,0
20230615,164800,53357650,2200,2200,2200,2200,0
20230615,164700,53357650,2200,2200,2200,2200,0
20230615,164600,53357650,2200,2200,2200,2200,0
20230615,164500,53357650,2200,2200,2200,2200,0
20230615,164400,53357650,2200,2200,2200,2200,0
20230615,164300,53357650,2200,2200,2200,2200,0
20230615,164200,53357650,2200,2200,2200,2200,0
20230615,164100,53357650,2200,2200,2200,2200,0
20230615,164000,53357650,2200,2200,2200,2200,0
20230615,163900,53357650,2200,2200,2200,2200,0
20230615,163800,53357650,2200,2200,2200,2200,0
20230615,163700,53357650,2200,2200,2200,2200,0
20230615,163600,53357650,2200,2200,2200,2200,0
20230615,163500,53357650,2200,2200,2200,2200,0
20230615,163400,53357650,2200,2200,2200,2200,0
20230615,163300,53357650,2200,2200,2200,2200,0
20230615,163200,53357650,2200,2200,2200,2200,0
20230615,163100,53357650,2200,2200,2200,2200,0
20230615,163000,53357650,2200,2200,2200,2200,0
20230615,162900,53357650,2200,2200,2200,2200,0
20230615,162800,53357650,2200,2200,2200,2200,0
20230615,162700,53357650,2200,2200,2200,2200,0
20230615,162600,53357650,2200,2200,2200,2200,0
20230615,162500,53357650,2200,2200,2200,2200,0
20230615,162400,53357650,2200,2200,2200,2200,0
20230615,162300,53357650,2200,2200,2200,2200,1
20230615,162200,53357650,2200,2200,2200,2200,0
20230615,162100,53357650,2200,2200,2200,2200,0
20230615,162000,53357650,2200,2200,2200,2200,0
20230615,161900,53357650,2200,2200,2200,2200,0
20230615,161800,53357650,2200,2200,2200,2200,0
20230615,161700,53357650,2200,2200,2200,2200,0
20230615,161600,53357650,2200,2200,2200,2200,0
20230615,161500,53357650,2200,2200,2200,2200,0
20230615,161400,53357650,2200,2200,2200,2200,0
20230615,161300,53357650,2200,2200,2200,2200,0
20230615,161200,53357650,2200,2200,2200,2200,0
20230615,161100,53357650,2200,2200,2200,2200,0
20230615,161000,53357650,2200,2200,2200,2200,0
20230615,160900,53357650,2200,2200,2200,2200,0
20230615,160800,53357650,2200,2200,2200,2200,0
20230615,160700,53357650,2200,2200,2200,2200,0
20230615,160600,53357650,2200,2200,2200,2200,0
20230615,160500,53357650,2200,2200,2200,2200,0
20230615,160400,53357650,2200,2200,2200,2200,0
20230615,160300,53357650,2200,2200,2200,2200,0
20230615,160200,53357650,2200,2200,2200,2200,0
20230615,160100,53357650,2200,2200,2200,2200,0
20230615,160000,53357650,2200,2200,2200,2200,0
20230615,155900,53357650,2200,2200,2200,2200,0
20230615,155800,53357650,2200,2200,2200,2200,0
20230615,155700,53357650,2200,2200,2200,2200,0
20230615,155600,53357650,2200,2200,2200,2200,0
20230615,155500,53357650,2200,2200,2200,2200,0
20230615,155400,53357650,2200,2200,2200,2200,0
20230615,155300,53357650,2200,2200,2200,2200,1
20230615,155200,53357650,2200,2200,2200,2200,0
20230615,155100,53357650,2200,2200,2200,2200,0
20230615,155000,53357650,2200,2200,2200,2200,0
20230615,154900,53357650,2200,2200,2200,2200,0
20230615,154800,53357650,2200,2200,2200,2200,0
20230615,154700,53357650,2200,2200,2200,2200,0
20230615,154600,53357650,2200,2200,2200,2200,0
20230615,154500,53357650,2200,2200,2200,2200,0
20230615,154400,53357650,2200,2200,2200,2200,0
20230615,154300,53357650,2200,2200,2200,2200,0
20230615,154200,53357650,2200,2200,2200,2200,0
20230615,154100,53357650,2200,2200,2200,2200,0
20230615,154000,53357650,2200,2200,2200,2200,0
20230615,153900,53357650,2200,2200,2200,2200,0
20230615,153800,53357650,2200,2200,2200,2200,0
20230615,153700,53357650,2200,2200,2200,2200,0
20230615,153600,53357650,2200,2200,2200,2200,0
20230615,153500,53357650,2200,2200,2200,2200,0
20230615,153400,53357650,2200,2200,2200,2200,0
20230615,153300,53357650,2200,2200,2200,2200,0
20230615,153200,53357650,2200,2200,2200,2200,0
20230615,153100,53357650,2200,2200,2200,2200,0
20230615,153000,53357650,2200,2200,2200,2200,1
20230615,152900,53355450,2185,2185,2185,2185,0
20230615,152800,53355450,2185,2185,2185,2185,0
20230615,152700,53355450,2185,2185,2185,2185,0
20230615,152600,53355450,2185,2185,2185,2185,0
20230615,152500,53355450,2185,2185,2185,2185,0
20230615,152400,53355450,2185,2185,2185,2185,0
20230615,152300,53355450,2185,2185,2185,2185,0
20230615,152200,53355450,2185,2185,2185,2185,0
20230615,152100,53355450,2185,2185,2185,2185,0
20230615,152000,53355450,2185,2185,2185,2185,0
20230615,151900,53355450,2185,2185,2185,2185,33
20230615,151800,53283345,2185,2185,2185,2185,41
20230615,151700,53193760,2185,2185,2185,2185,25
20230615,151600,53139135,2200,2195,2200,2195,167
20230615,151500,52771935,2185,2185,2185,2185,55
20230615,151400,52651760,2200,2195,2200,2195,178
20230615,151300,52260245,2185,2185,2185,2185,65
20230615,151200,52118220,2200,2190,2200,2190,67
20230615,151100,51971020,2200,2185,2200,2185,101
20230615,151000,51749160,2200,2185,2200,2185,96
20230615,150900,51538725,2185,2185,2185,2185,12
20230615,150800,51512505,2200,2195,2200,2190,181
20230615,150700,51114595,2185,2185,2185,2185,25
20230615,150600,51059970,2185,2195,2200,2185,193
20230615,150500,50636055,2185,2185,2185,2185,26
20230615,150400,50579245,2185,2185,2200,2185,104
20230615,150300,50351295,2200,2190,2200,2190,100
20230615,150200,50131505,2200,2190,2200,2190,67
20230615,150100,49984275,2185,2185,2185,2185,66
20230615,150000,49840065,2200,2190,2200,2190,167
20230615,145900,49472835,2185,2185,2185,2185,37
20230615,145800,49391990,2200,2200,2200,2200,66
20230615,145700,49246790,2200,2185,2200,2185,190
20230615,145600,48830045,2200,2185,2200,2185,80
20230615,145500,48654325,2200,2190,2200,2190,88
20230615,145400,48461070,2200,2185,2200,2185,80
20230615,145300,48285265,2185,2185,2185,2185,41
20230615,145200,48195680,2200,2185,2200,2185,180
20230615,145100,47799960,2185,2185,2185,2185,66
20230615,145000,47655750,2200,2185,2200,2185,80
20230615,144900,47480115,2200,2185,2200,2185,112
20230615,144800,47234190,2200,2185,2200,2185,91
20230615,144700,47034435,2185,2195,2200,2185,115
20230615,144600,46781700,2200,2185,2200,2185,92
20230615,144500,46579770,2185,2185,2185,2185,39
20230615,144400,46494555,2200,2185,2200,2185,177
20230615,144300,46105520,2185,2185,2185,2185,65
20230615,144200,45963495,2200,2200,2200,2200,67
20230615,144100,45816095,2200,2185,2200,2185,1103
20230615,144000,43404470,2195,2185,2195,2185,119
20230615,143900,43143855,2200,2200,2200,2200,84
20230615,143800,42959055,2200,2185,2200,2185,110
20230615,143700,42717795,2185,2185,2185,2185,28
20230615,143600,42656615,2200,2185,2200,2185,192
20230615,143500,42234750,2185,2185,2185,2185,52
20230615,143400,42121130,2200,2190,2200,2190,66
20230615,143300,41976135,2200,2195,2200,2195,100
20230615,143200,41756195,2200,2185,2200,2185,149
20230615,143100,41429625,2200,2200,2200,2200,111
20230615,143000,41185425,2200,2185,2200,2185,110
20230615,142900,40944070,2185,2185,2185,2185,53
20230615,142800,40828265,2200,2185,2200,2185,168
20230615,142700,40459180,2200,2200,2200,2200,0
20230615,142600,40459180,2200,2185,2200,2185,133
20230615,142500,40167570,2200,2195,2200,2195,100
20230615,142400,39947650,2200,2185,2200,2185,93
20230615,142300,39743645,2200,2200,2200,2200,0
20230615,142200,39743645,2200,2185,2200,2185,219
20230615,142100,39262810,2185,2185,2185,2185,25
20230615,142000,39208185,2200,2185,2200,2185,190
20230615,141900,38790880,2200,2200,2200,2200,0
20230615,141800,38790880,2200,2185,2200,2185,92
20230615,141700,38589070,2200,2185,2200,2185,169
20230615,141600,38217630,2185,2185,2185,2185,65
20230615,141500,38075605,2200,2195,2200,2195,67
20230615,141400,37928270,2200,2185,2200,2185,154
20230615,141300,37590150,2200,2195,2200,2195,67
20230615,141200,37442835,2200,2200,2200,2200,85
20230615,141100,37255835,2200,2195,2200,2195,66
20230615,141000,37110875,2195,2195,2195,2195,0
20230615,140900,37110875,2195,2185,2195,2185,172
20230615,140800,36733365,2185,2185,2185,2185,45
20230615,140700,36635040,2195,2190,2195,2190,78
20230615,140600,36463910,2195,2185,2195,2185,101
20230615,140500,36242650,2185,2195,2195,2185,93
20230615,140400,36038785,2195,2190,2195,2190,112
20230615,140300,35793030,2195,2190,2195,2190,87
20230615,140200,35602115,2190,2185,2190,2185,37
20230615,140100,35521220,2195,2195,2195,2195,155
20230615,140000,35180995,2185,2185,2185,2185,28
20230615,135900,35119815,2200,2200,2200,2200,66
20230615,135800,34974615,2200,2195,2200,2195,110
20230615,135700,34732710,2200,2185,2200,2185,106
20230615,135600,34500035,2190,2200,2200,2190,99
20230615,135500,34282325,2200,2190,2200,2190,67
20230615,135400,34135095,2185,2185,2185,2185,28
20230615,135300,34073915,2200,2195,2200,2195,166
20230615,135200,33708815,2200,2200,2200,2200,0
20230615,135100,33708815,2200,2190,2200,2190,67
20230615,135000,33561780,2200,2200,2200,2200,100
20230615,134900,33341780,2200,2185,2200,2185,84
20230615,134800,33157520,2200,2200,2200,2200,0
20230615,134700,33157520,2200,2190,2200,2190,170
20230615,134600,32783705,2200,2200,2200,2200,0
20230615,134500,32783705,2200,2195,2200,2190,163
20230615,134400,32425500,2200,2200,2200,2200,0
20230615,134300,32425500,2200,2190,2200,2190,67
20230615,134200,32278410,2200,2195,2200,2195,107
20230615,134100,32043095,2200,2190,2200,2190,66
20230615,134000,31898010,2200,2200,2200,2200,0
20230615,133900,31898010,2200,2185,2200,2185,169
20230615,133800,31526555,2200,2200,2200,2200,0
20230615,133700,31526555,2200,2190,2200,2190,169
20230615,133600,31155120,2200,2200,2200,2200,0
20230615,133500,31155120,2200,2195,2200,2195,66
20230615,133400,31010005,2200,2195,2200,2195,98
20230615,133300,30794560,2200,2195,2200,2195,67
20230615,133200,30647245,2200,2200,2200,2200,0
20230615,133100,30647245,2200,2185,2200,2185,205
20230615,133000,30196855,2200,2200,2200,2200,0
20230615,132900,30196855,2200,2190,2200,2190,156
20230615,132800,29854030,2200,2200,2200,2200,0
20230615,132700,29854030,2200,2195,2200,2195,67
20230615,132600,29706715,2200,2200,2200,2200,104
20230615,132500,29477915,2200,2185,2200,2185,84
20230615,132400,29293765,2200,2200,2200,2200,0
20230615,132300,29293765,2200,2185,2200,2185,192
20230615,132200,28871885,2200,2200,2200,2200,0
20230615,132100,28871885,2200,2200,2200,2200,67
20230615,132000,28724485,2200,2190,2200,2190,177
20230615,131900,28335550,2200,2200,2200,2200,0
20230615,131800,28335550,2200,2200,2200,2200,156
20230615,131700,27992350,2185,2185,2190,2185,30
20230615,131600,27926790,2185,2200,2200,2185,84
20230615,131500,27742245,2200,2195,2200,2195,113
20230615,131400,27493730,2200,2190,2200,2190,67
20230615,131300,27346710,2200,2200,2200,2200,0
20230615,131200,27346710,2200,2190,2200,2190,160
20230615,131100,26994800,2190,2190,2190,2185,35
20230615,131000,26918290,2200,2195,2200,2195,172
20230615,130900,26539985,2200,2200,2200,2200,0
20230615,130800,26539985,2200,2190,2200,2190,67
20230615,130700,26392950,2200,2195,2200,2195,95
20230615,130600,26183965,2200,2185,2200,2185,104
20230615,130500,25955735,2190,2190,2190,2190,6
20230615,130400,25942595,2200,2190,2200,2190,181
20230615,130300,25544660,2200,2200,2200,2200,0
20230615,130200,25544660,2200,2185,2200,2185,155
20230615,130100,25203905,2200,2200,2200,2200,0
20230615,130000,25203905,2200,2200,2200,2200,66
20230615,125900,25058705,2200,2190,2200,2190,109
20230615,125800,24819260,2200,2190,2200,2190,67
20230615,125700,24671975,2200,2200,2200,2200,0
20230615,125600,24671975,2200,2185,2200,2185,185
20230615,125500,24265495,2200,2200,2200,2200,0
20230615,125400,24265495,2200,2190,2200,2190,182
20230615,125300,23865400,2190,2190,2190,2190,5
20230615,125200,23854450,2200,2195,2200,2195,67
20230615,125100,23707145,2200,2190,2200,2190,89
20230615,125000,23511625,2200,2195,2200,2195,67
20230615,124900,23364310,2200,2200,2200,2200,0
20230615,124800,23364310,2200,2190,2200,2185,206
20230615,124700,22911720,2200,2200,2200,2200,0
20230615,124600,22911720,2200,2195,2200,2195,67
20230615,124500,22764405,2200,2190,2200,2190,103
20230615,124400,22538105,2200,2195,2200,2195,77
20230615,124300,22368790,2200,2195,2200,2195,122
20230615,124200,22100405,2200,2195,2200,2195,82
20230615,124100,21920085,2195,2195,2195,2195,28
20230615,124000,21858625,2195,2190,2200,2190,137
20230615,123900,21557330,2195,2195,2195,2195,18
20230615,123800,21517820,2195,2200,2200,2195,95
20230615,123700,21308960,2200,2195,2200,2195,128
20230615,123600,21027445,2195,2190,2195,2190,48
20230615,123500,20922225,2200,2200,2200,2200,89
20230615,123400,20726425,2185,2190,2190,2185,10
20230615,123300,20704530,2185,2195,2195,2185,36
20230615,123200,20625795,2200,2200,2200,2200,221
20230615,123100,20139595,2195,2195,2195,2195,17
20230615,123000,20102280,2195,2195,2200,2195,86
20230615,122900,19913180,2200,2195,2200,2195,122
20230615,122800,19644915,2190,2195,2195,2190,20
20230615,122700,19601105,2200,2195,2200,2195,105
20230615,122600,19370295,2195,2195,2195,2195,6
20230615,122500,19357125,2200,2200,2200,2200,0
20230615,122400,19357125,2200,2200,2200,2195,190
20230615,122300,18939220,2195,2195,2195,2195,42
20230615,122200,18847030,2195,2195,2195,2195,2
20230615,122100,18842640,2195,2200,2200,2195,189
20230615,122000,18426940,2195,2195,2195,2195,27
20230615,121900,18367675,2195,2195,2195,2195,17
20230615,121800,18330360,2200,2195,2200,2190,115
20230615,121700,18077605,2195,2200,2200,2195,84
20230615,121600,17892890,2200,2200,2200,2200,109
20230615,121500,17653090,2195,2200,2200,2195,134
20230615,121400,17358520,2195,2195,2195,2195,0
20230615,121300,17358520,2195,2195,2200,2195,112
20230615,121200,17112225,2195,2195,2195,2190,43
20230615,121100,17017980,2200,2200,2200,2200,67
20230615,121000,16870580,2200,2195,2200,2195,128
20230615,120900,16589065,2195,2195,2195,2195,47
20230615,120800,16485900,2200,2200,2200,2200,89
20230615,120700,16290100,2200,2195,2200,2190,43
20230615,120600,16195815,2195,2195,2195,2195,13
20230615,120500,16167280,2200,2200,2200,2200,171
20230615,120400,15791080,2195,2195,2195,2195,16
20230615,120300,15755960,2195,2195,2195,2195,48
20230615,120200,15650600,2200,2200,2200,2200,96
20230615,120100,15439400,2200,2195,2200,2195,83
20230615,120000,15256885,2195,2200,2200,2195,142
20230615,115900,14944635,2195,2195,2195,2195,17
20230615,115800,14907320,2185,2190,2190,2185,26
20230615,115700,14850480,2195,2200,2200,2195,177
20230615,115600,14461190,2195,2195,2195,2195,0
20230615,115500,14461190,2195,2195,2195,2195,44
20230615,115400,14364610,2200,2195,2200,2195,117
20230615,115300,14107310,2200,2200,2200,2200,67
20230615,115200,13959910,2195,2200,2200,2195,136
20230615,115100,13660930,2200,2195,2200,2195,70
20230615,115000,13506945,2195,2195,2195,2195,17
20230615,114900,13469630,2200,2195,2200,2195,169
20230615,114800,13097975,2195,2195,2195,2195,19
20230615,114700,13056270,2200,2200,2200,2200,67
20230615,114600,12908870,2195,2195,2200,2195,144
20230615,114500,12592290,2195,2195,2195,2195,19
20230615,114400,12550585,2200,2200,2200,2200,0
20230615,114300,12550585,2200,2200,2200,2195,159
20230615,114200,12200870,2200,2200,2200,2200,0
20230615,114100,12200870,2200,2200,2200,2195,201
20230615,114000,11758755,2200,2200,2200,2200,47
20230615,113900,11655355,2200,2200,2200,2200,20
20230615,113800,11611355,2205,2200,2205,2200,115
20230615,113700,11357865,2205,2195,2205,2195,51
20230615,113600,11245855,2195,2195,2195,2195,4
20230615,113500,11237075,2200,2195,2200,2185,124
20230615,113400,10964740,2195,2195,2195,2195,5
20230615,113300,10953765,2200,2205,2205,2200,225
20230615,113200,10458215,2200,2200,2200,2200,17
20230615,113100,10420815,2200,2195,2200,2195,29
20230615,113000,10357155,2195,2200,2200,2195,107
20230615,112900,10121840,2195,2195,2195,2195,31
20230615,112800,10053795,2195,2200,2200,2195,127
20230615,112700,9774480,2200,2195,2200,2195,153
20230615,112600,9437975,2200,2200,2200,2200,10
20230615,112500,9415975,2195,2200,2200,2195,128
20230615,112400,9134600,2195,2195,2195,2195,48
20230615,112300,9029240,2200,2200,2200,2200,0
20230615,112200,9029240,2200,2190,2200,2190,126
20230615,112100,8752225,2200,2200,2200,2200,0
20230615,112000,8752225,2200,2200,2200,2200,98
20230615,111900,8536625,2200,2205,2205,2200,129
20230615,111800,8252370,2200,2200,2200,2200,47
20230615,111700,8148970,2205,2205,2205,2205,0
20230615,111600,8148970,2205,2200,2205,2195,226
20230615,111500,7651805,2200,2200,2200,2200,4
20230615,111400,7643005,2200,2200,2205,2200,160
20230615,111300,7290515,2205,2205,2205,2205,0
20230615,111200,7290515,2205,2205,2205,2205,0
20230615,111100,7290515,2205,2190,2205,2190,143
20230615,111000,6975875,2185,2185,2185,2185,0
20230615,110900,6975875,2185,2195,2195,2185,21
20230615,110800,6929970,2205,2200,2205,2200,185
20230615,110700,6522945,2200,2200,2200,2200,67
20230615,110600,6375545,2205,2200,2205,2200,107
20230615,110500,6139740,2195,2195,2195,2195,48
20230615,110400,6034380,2195,2195,2195,2195,17
20230615,110300,5997065,2200,2190,2200,2190,122
20230615,110200,5728980,2190,2190,2190,2190,3
20230615,110100,5722410,2195,2195,2195,2195,10
20230615,110000,5700460,2200,2195,2200,2195,203
20230615,105900,5253940,2195,2195,2195,2195,31
20230615,105800,5185895,2195,2200,2200,2195,97
20230615,105700,4972580,2190,2190,2190,2190,14
20230615,105600,4941920,2195,2200,2200,2195,99
20230615,105500,4724285,2200,2200,2200,2200,100
20230615,105400,4504285,2195,2195,2195,2195,34
20230615,105300,4429655,2190,2190,2190,2190,30
20230615,105200,4363955,2200,2190,2200,2190,116
20230615,105100,4108915,2185,2195,2195,2185,27
20230615,105000,4049660,2195,2200,2200,2195,169
20230615,104900,3677875,2195,2195,2195,2195,18
20230615,104800,3638365,2195,2190,2195,2190,40
20230615,104700,3550580,2195,2195,2195,2195,8
20230615,104600,3533020,2200,2195,2200,2195,69
20230615,104500,3381230,2195,2195,2195,2195,45
20230615,104400,3282455,2195,2190,2195,2190,30
20230615,104300,3216700,2190,2190,2190,2190,0
20230615,104200,3216700,2190,2195,2195,2190,34
20230615,104100,3142210,2195,2195,2195,2195,3
20230615,104000,3135625,2200,2195,2200,2195,110
20230615,103900,2893840,2200,2200,2200,2200,0
20230615,103800,2893840,2200,2195,2200,2195,85
20230615,103700,2706935,2200,2200,2200,2200,0
20230615,103600,2706935,2200,2195,2200,2190,55
20230615,103500,2586245,2195,2195,2195,2195,20
20230615,103400,2542345,2200,2200,2200,2200,67
20230615,103300,2394945,2195,2195,2195,2195,45
20230615,103200,2296170,2200,2190,2200,2190,13
20230615,103100,2267605,2200,2190,2200,2190,26
20230615,103000,2210575,2200,2185,2200,2185,37
20230615,102900,2129580,2200,2195,2200,2195,41
20230615,102800,2039515,2200,2195,2200,2195,112
20230615,102700,1793135,2195,2200,2200,2195,86
20230615,102600,1604035,2195,2195,2195,2195,21
20230615,102500,1557940,2195,2195,2195,2195,1
20230615,102400,1555745,2190,2190,2190,2190,18
20230615,102300,1516325,2190,2190,2190,2190,18
20230615,102200,1476905,2185,2185,2185,2185,1
20230615,102100,1474720,2185,2185,2185,2185,0
20230615,102000,1474720,2185,2185,2185,2185,37
20230615,101900,1393875,2185,2185,2185,2185,0
20230615,101800,1393875,2185,2185,2185,2185,17
20230615,101700,1356730,2185,2185,2185,2185,30
20230615,101600,1291180,2195,2195,2195,2195,0
20230615,101500,1291180,2195,2195,2195,2195,0
20230615,101400,1291180,2195,2195,2195,2195,0
20230615,101300,1291180,2195,2185,2195,2185,26
20230615,101200,1234285,2200,2200,2200,2200,0
20230615,101100,1234285,2200,2190,2200,2190,30
20230615,101000,1168485,2185,2185,2185,2185,0
20230615,100900,1168485,2185,2185,2185,2185,17
20230615,100800,1131340,2185,2185,2185,2185,3
20230615,100700,1124785,2200,2200,2200,2200,0
20230615,100600,1124785,2200,2190,2200,2190,40
20230615,100500,1037040,2185,2185,2185,2185,3
20230615,100400,1030485,2200,2190,2200,2190,20
20230615,100300,986655,2185,2185,2185,2185,0
20230615,100200,986655,2185,2185,2185,2185,19
20230615,100100,945140,2185,2185,2185,2185,0
20230615,100000,945140,2185,2185,2185,2185,34
20230615,095900,870850,2185,2185,2185,2185,3
20230615,095800,864295,2185,2185,2185,2185,0
20230615,095700,864295,2185,2185,2185,2185,20
20230615,095600,820595,2180,2180,2180,2180,0
20230615,095500,820595,2180,2180,2180,2180,0
20230615,095400,820595,2180,2180,2180,2180,3
20230615,095300,814055,2180,2180,2180,2180,16
20230615,095200,779175,2180,2180,2180,2180,0
20230615,095100,779175,2180,2180,2180,2180,29
20230615,095000,715955,2180,2180,2180,2180,36
20230615,094900,637475,2180,2180,2180,2180,0
20230615,094800,637475,2180,2180,2180,2180,17
20230615,094700,600415,2180,2180,2180,2180,3
20230615,094600,593875,2185,2185,2185,2185,5
20230615,094500,582950,2200,2200,2200,2200,0
20230615,094400,582950,2200,2200,2200,2200,0
20230615,094300,582950,2200,2185,2200,2185,30
20230615,094200,517250,2185,2185,2185,2185,16
20230615,094100,482290,2185,2185,2185,2185,34
20230615,094000,408000,2180,2180,2180,2180,3
20230615,093900,401460,2180,2180,2180,2180,3
20230615,093800,394920,2200,2200,2200,2200,0
20230615,093700,394920,2200,2200,2200,2200,0
20230615,093600,394920,2200,2195,2200,2195,10
20230615,093500,372925,2180,2180,2180,2180,33
20230615,093400,300985,2180,2180,2180,2180,3
20230615,093300,294445,2180,2180,2180,2180,34
20230615,093200,220325,2180,2180,2180,2180,17
20230615,093100,183265,2180,2180,2180,2180,3
20230615,093000,176725,2180,2180,2180,2180,20
20230615,092900,133125,2180,2180,2180,2180,0
20230615,092800,133125,2180,2180,2180,2180,0
20230615,092700,133125,2180,2180,2180,2180,3
20230615,092600,126585,2180,2180,2180,2180,16
20230615,092500,91705,2200,2200,2200,2200,0
20230615,092400,91705,2200,2180,2200,2180,22
20230615,092300,43600,2180,2180,2180,2180,0
20230615,092200,43600,2180,2180,2180,2180,0
20230615,092100,43600,2180,2180,2180,2180,17
20230615,092000,6540,2180,2180,2180,2180,0
20230615,091900,6540,2180,2180,2180,2180,3
20230615,091800,0,2200,2200,2200,2200,0
20230615,091700,0,2200,2200,2200,2200,0
20230615,091600,0,2200,2200,2200,2200,0
20230615,091500,0,2200,2200,2200,2200,0
20230615,091400,0,2200,2200,2200,2200,0
20230615,091300,0,2200,2200,2200,2200,0
20230615,091200,0,2200,2200,2200,2200,0
20230615,091100,0,2200,2200,2200,2200,0
20230615,091000,0,2200,2200,2200,2200,0
20230615,090900,0,2200,2200,2200,2200,0
20230615,090800,0,2200,2200,2200,2200,0
20230615,090700,0,2200,2200,2200,2200,0
20230615,090600,0,2200,2200,2200,2200,0
20230615,090500,0,2200,2200,2200,2200,0
20230615,090400,0,2200,2200,2200,2200,0
20230615,090300,0,2200,2200,2200,2200,0
20230615,090200,0,2200,2200,2200,2200,0
20230615,090100,0,2200,2200,2200,2200,0
20230615,090000,0,2200,2200,2200,2200,0