KissMeData/419270/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183300,60284585,2240,2240,2240,2240,11
20230615,183200,60284585,2240,2240,2240,2240,0
20230615,183100,60284585,2240,2240,2240,2240,0
20230615,183000,60284585,2240,2240,2240,2240,0
20230615,182900,60284585,2240,2240,2240,2240,0
20230615,182800,60284585,2240,2240,2240,2240,0
20230615,182700,60284585,2240,2240,2240,2240,0
20230615,182600,60284585,2240,2240,2240,2240,0
20230615,182500,60284585,2240,2240,2240,2240,0
20230615,182400,60284585,2240,2240,2240,2240,0
20230615,182300,60284585,2240,2240,2240,2240,0
20230615,182200,60284585,2240,2240,2240,2240,0
20230615,182100,60284585,2240,2240,2240,2240,0
20230615,182000,60284585,2240,2240,2240,2240,0
20230615,181900,60284585,2240,2240,2240,2240,0
20230615,181800,60284585,2240,2240,2240,2240,0
20230615,181700,60284585,2240,2240,2240,2240,0
20230615,181600,60284585,2240,2240,2240,2240,0
20230615,181500,60284585,2240,2240,2240,2240,0
20230615,181400,60284585,2240,2240,2240,2240,0
20230615,181300,60284585,2240,2240,2240,2240,0
20230615,181200,60284585,2240,2240,2240,2240,0
20230615,181100,60284585,2240,2240,2240,2240,0
20230615,181000,60284585,2240,2240,2240,2240,0
20230615,180900,60284585,2240,2240,2240,2240,0
20230615,180800,60284585,2240,2240,2240,2240,0
20230615,180700,60284585,2240,2240,2240,2240,0
20230615,180600,60284585,2240,2240,2240,2240,0
20230615,180500,60284585,2240,2240,2240,2240,0
20230615,180400,60284585,2240,2240,2240,2240,0
20230615,180300,60284585,2240,2240,2240,2240,11
20230615,180200,60284585,2240,2240,2240,2240,0
20230615,180100,60284585,2240,2240,2240,2240,0
20230615,180000,60284585,2240,2240,2240,2240,0
20230615,175900,60284585,2240,2240,2240,2240,0
20230615,175800,60284585,2240,2240,2240,2240,0
20230615,175700,60284585,2240,2240,2240,2240,0
20230615,175600,60284585,2240,2240,2240,2240,0
20230615,175500,60284585,2240,2240,2240,2240,0
20230615,175400,60284585,2240,2240,2240,2240,0
20230615,175300,60284585,2240,2240,2240,2240,0
20230615,175200,60284585,2240,2240,2240,2240,0
20230615,175100,60284585,2240,2240,2240,2240,0
20230615,175000,60284585,2240,2240,2240,2240,0
20230615,174900,60284585,2240,2240,2240,2240,0
20230615,174800,60284585,2240,2240,2240,2240,0
20230615,174700,60284585,2240,2240,2240,2240,0
20230615,174600,60284585,2240,2240,2240,2240,0
20230615,174500,60284585,2240,2240,2240,2240,0
20230615,174400,60284585,2240,2240,2240,2240,0
20230615,174300,60284585,2240,2240,2240,2240,0
20230615,174200,60284585,2240,2240,2240,2240,0
20230615,174100,60284585,2240,2240,2240,2240,0
20230615,174000,60284585,2240,2240,2240,2240,0
20230615,173900,60284585,2240,2240,2240,2240,0
20230615,173800,60284585,2240,2240,2240,2240,0
20230615,173700,60284585,2240,2240,2240,2240,0
20230615,173600,60284585,2240,2240,2240,2240,0
20230615,173500,60284585,2240,2240,2240,2240,0
20230615,173400,60284585,2240,2240,2240,2240,0
20230615,173300,60284585,2240,2240,2240,2240,11
20230615,173200,60284585,2240,2240,2240,2240,0
20230615,173100,60284585,2240,2240,2240,2240,0
20230615,173000,60284585,2240,2240,2240,2240,0
20230615,172900,60284585,2240,2240,2240,2240,0
20230615,172800,60284585,2240,2240,2240,2240,0
20230615,172700,60284585,2240,2240,2240,2240,0
20230615,172600,60284585,2240,2240,2240,2240,0
20230615,172500,60284585,2240,2240,2240,2240,0
20230615,172400,60284585,2240,2240,2240,2240,0
20230615,172300,60284585,2240,2240,2240,2240,0
20230615,172200,60284585,2240,2240,2240,2240,0
20230615,172100,60284585,2240,2240,2240,2240,0
20230615,172000,60284585,2240,2240,2240,2240,0
20230615,171900,60284585,2240,2240,2240,2240,0
20230615,171800,60284585,2240,2240,2240,2240,0
20230615,171700,60284585,2240,2240,2240,2240,0
20230615,171600,60284585,2240,2240,2240,2240,0
20230615,171500,60284585,2240,2240,2240,2240,0
20230615,171400,60284585,2240,2240,2240,2240,0
20230615,171300,60284585,2240,2240,2240,2240,0
20230615,171200,60284585,2240,2240,2240,2240,0
20230615,171100,60284585,2240,2240,2240,2240,0
20230615,171000,60284585,2240,2240,2240,2240,0
20230615,170900,60284585,2240,2240,2240,2240,0
20230615,170800,60284585,2240,2240,2240,2240,0
20230615,170700,60284585,2240,2240,2240,2240,0
20230615,170600,60284585,2240,2240,2240,2240,0
20230615,170500,60284585,2240,2240,2240,2240,0
20230615,170400,60284585,2240,2240,2240,2240,0
20230615,170300,60284585,2240,2240,2240,2240,11
20230615,170200,60284585,2240,2240,2240,2240,0
20230615,170100,60284585,2240,2240,2240,2240,0
20230615,170000,60284585,2240,2240,2240,2240,0
20230615,165900,60284585,2240,2240,2240,2240,0
20230615,165800,60284585,2240,2240,2240,2240,0
20230615,165700,60284585,2240,2240,2240,2240,0
20230615,165600,60284585,2240,2240,2240,2240,0
20230615,165500,60284585,2240,2240,2240,2240,0
20230615,165400,60284585,2240,2240,2240,2240,0
20230615,165300,60284585,2240,2240,2240,2240,0
20230615,165200,60284585,2240,2240,2240,2240,0
20230615,165100,60284585,2240,2240,2240,2240,0
20230615,165000,60284585,2240,2240,2240,2240,0
20230615,164900,60284585,2240,2240,2240,2240,0
20230615,164800,60284585,2240,2240,2240,2240,0
20230615,164700,60284585,2240,2240,2240,2240,0
20230615,164600,60284585,2240,2240,2240,2240,0
20230615,164500,60284585,2240,2240,2240,2240,0
20230615,164400,60284585,2240,2240,2240,2240,0
20230615,164300,60284585,2240,2240,2240,2240,0
20230615,164200,60284585,2240,2240,2240,2240,0
20230615,164100,60284585,2240,2240,2240,2240,0
20230615,164000,60284585,2240,2240,2240,2240,0
20230615,163900,60284585,2240,2240,2240,2240,0
20230615,163800,60284585,2240,2240,2240,2240,0
20230615,163700,60284585,2240,2240,2240,2240,0
20230615,163600,60284585,2240,2240,2240,2240,0
20230615,163500,60284585,2240,2240,2240,2240,0
20230615,163400,60284585,2240,2240,2240,2240,0
20230615,163300,60284585,2240,2240,2240,2240,11
20230615,163200,60284585,2240,2240,2240,2240,0
20230615,163100,60284585,2240,2240,2240,2240,0
20230615,163000,60284585,2240,2240,2240,2240,0
20230615,162900,60284585,2240,2240,2240,2240,0
20230615,162800,60284585,2240,2240,2240,2240,0
20230615,162700,60284585,2240,2240,2240,2240,0
20230615,162600,60284585,2240,2240,2240,2240,0
20230615,162500,60284585,2240,2240,2240,2240,0
20230615,162400,60284585,2240,2240,2240,2240,0
20230615,162300,60284585,2240,2240,2240,2240,0
20230615,162200,60284585,2240,2240,2240,2240,0
20230615,162100,60284585,2240,2240,2240,2240,0
20230615,162000,60284585,2240,2240,2240,2240,0
20230615,161900,60284585,2240,2240,2240,2240,0
20230615,161800,60284585,2240,2240,2240,2240,0
20230615,161700,60284585,2240,2240,2240,2240,0
20230615,161600,60284585,2240,2240,2240,2240,0
20230615,161500,60284585,2240,2240,2240,2240,0
20230615,161400,60284585,2240,2240,2240,2240,0
20230615,161300,60284585,2240,2240,2240,2240,0
20230615,161200,60284585,2240,2240,2240,2240,0
20230615,161100,60284585,2240,2240,2240,2240,0
20230615,161000,60284585,2240,2240,2240,2240,0
20230615,160900,60284585,2240,2240,2240,2240,0
20230615,160800,60284585,2240,2240,2240,2240,0
20230615,160700,60284585,2240,2240,2240,2240,0
20230615,160600,60284585,2240,2240,2240,2240,0
20230615,160500,60284585,2240,2240,2240,2240,0
20230615,160400,60284585,2240,2240,2240,2240,0
20230615,160300,60284585,2240,2240,2240,2240,11
20230615,160200,60284585,2240,2240,2240,2240,0
20230615,160100,60284585,2240,2240,2240,2240,0
20230615,160000,60284585,2240,2240,2240,2240,0
20230615,155900,60284585,2240,2240,2240,2240,0
20230615,155800,60284585,2240,2240,2240,2240,0
20230615,155700,60284585,2240,2240,2240,2240,0
20230615,155600,60284585,2240,2240,2240,2240,0
20230615,155500,60284585,2240,2240,2240,2240,0
20230615,155400,60284585,2240,2240,2240,2240,0
20230615,155300,60284585,2240,2240,2240,2240,0
20230615,155200,60284585,2240,2240,2240,2240,0
20230615,155100,60284585,2240,2240,2240,2240,0
20230615,155000,60284585,2240,2240,2240,2240,0
20230615,154900,60284585,2240,2240,2240,2240,0
20230615,154800,60284585,2240,2240,2240,2240,0
20230615,154700,60284585,2240,2240,2240,2240,0
20230615,154600,60284585,2240,2240,2240,2240,0
20230615,154500,60284585,2240,2240,2240,2240,0
20230615,154400,60284585,2240,2240,2240,2240,0
20230615,154300,60284585,2240,2240,2240,2240,0
20230615,154200,60284585,2240,2240,2240,2240,0
20230615,154100,60284585,2240,2240,2240,2240,0
20230615,154000,60284585,2240,2240,2240,2240,0
20230615,153900,60284585,2240,2240,2240,2240,0
20230615,153800,60284585,2240,2240,2240,2240,0
20230615,153700,60284585,2240,2240,2240,2240,0
20230615,153600,60284585,2240,2240,2240,2240,0
20230615,153500,60284585,2240,2240,2240,2240,0
20230615,153400,60284585,2240,2240,2240,2240,0
20230615,153300,60284585,2240,2240,2240,2240,11
20230615,153200,60284585,2240,2240,2240,2240,0
20230615,153100,60284585,2240,2240,2240,2240,0
20230615,153000,60284585,2240,2240,2240,2240,11
20230615,152900,60259945,2235,2235,2235,2235,0
20230615,152800,60259945,2235,2235,2235,2235,0
20230615,152700,60259945,2235,2235,2235,2235,0
20230615,152600,60259945,2235,2235,2235,2235,0
20230615,152500,60259945,2235,2235,2235,2235,0
20230615,152400,60259945,2235,2235,2235,2235,0
20230615,152300,60259945,2235,2235,2235,2235,0
20230615,152200,60259945,2235,2235,2235,2235,0
20230615,152100,60259945,2235,2235,2235,2235,0
20230615,152000,60259945,2235,2235,2235,2235,0
20230615,151900,60259945,2235,2235,2235,2235,0
20230615,151800,60259945,2235,2235,2235,2235,34
20230615,151700,60183955,2235,2235,2235,2235,12
20230615,151600,60157135,2235,2235,2235,2235,24
20230615,151500,60103495,2235,2235,2235,2235,234
20230615,151400,59580505,2235,2235,2235,2235,226
20230615,151300,59075395,2235,2235,2235,2235,412
20230615,151200,58154575,2235,2235,2235,2235,247
20230615,151100,57602530,2235,2235,2235,2235,412
20230615,151000,56681710,2235,2235,2235,2235,238
20230615,150900,56149780,2235,2240,2240,2235,222
20230615,150800,55653605,2235,2235,2235,2235,425
20230615,150700,54703730,2235,2235,2235,2235,212
20230615,150600,54229910,2235,2235,2235,2235,446
20230615,150500,53233100,2235,2235,2235,2235,425
20230615,150400,52283225,2235,2235,2235,2235,212
20230615,150300,51809405,2235,2235,2235,2235,446
20230615,150200,50812595,2235,2235,2235,2235,212
20230615,150100,50338775,2235,2235,2235,2235,424
20230615,150000,49391135,2235,2235,2235,2235,435
20230615,145900,48418910,2235,2235,2235,2235,224
20230615,145800,47918270,2235,2235,2235,2235,412
20230615,145700,46997450,2235,2235,2235,2235,447
20230615,145600,45998405,2235,2235,2235,2235,212
20230615,145500,45524585,2235,2235,2235,2235,425
20230615,145400,44574710,2235,2235,2235,2235,234
20230615,145300,44051720,2235,2235,2235,2235,425
20230615,145200,43101845,2235,2235,2235,2235,424
20230615,145100,42154205,2235,2235,2235,2235,233
20230615,145000,41633450,2235,2235,2235,2235,425
20230615,144900,40683575,2235,2235,2235,2235,413
20230615,144800,39760520,2235,2235,2235,2235,246
20230615,144700,39210710,2235,2235,2235,2235,412
20230615,144600,38289890,2235,2235,2235,2235,225
20230615,144500,37787015,2235,2235,2235,2235,434
20230615,144400,36817025,2235,2235,2235,2235,424
20230615,144300,35869385,2235,2230,2235,2230,91
20230615,144200,35666105,2230,2230,2230,2230,24
20230615,144100,35612585,2230,2230,2230,2230,12
20230615,144000,35585825,2230,2230,2230,2230,45
20230615,143900,35485475,2230,2230,2230,2230,26
20230615,143800,35427495,2230,2230,2230,2230,13
20230615,143700,35398505,2230,2230,2230,2230,46
20230615,143600,35295925,2230,2230,2230,2230,12
20230615,143500,35269165,2230,2230,2230,2230,24
20230615,143400,35215645,2230,2230,2230,2230,33
20230615,143300,35142055,2230,2230,2230,2230,24
20230615,143200,35088535,2230,2230,2230,2230,12
20230615,143100,35061775,2230,2230,2230,2230,46
20230615,143000,34959195,2230,2230,2230,2230,12
20230615,142900,34932435,2230,2230,2230,2230,24
20230615,142800,34878915,2230,2230,2230,2230,34
20230615,142700,34803095,2230,2230,2230,2230,25
20230615,142600,34747345,2230,2230,2230,2230,25
20230615,142500,34691595,2230,2230,2230,2230,34
20230615,142400,34615775,2230,2235,2235,2230,168
20230615,142300,34240425,2235,2235,2235,2235,212
20230615,142200,33766605,2235,2235,2235,2235,247
20230615,142100,33214560,2235,2235,2235,2235,212
20230615,142000,32740740,2235,2235,2235,2235,226
20230615,141900,32235630,2235,2235,2235,2235,234
20230615,141800,31712640,2235,2235,2235,2235,225
20230615,141700,31209765,2235,2235,2235,2235,225
20230615,141600,30706890,2235,2235,2235,2235,234
20230615,141500,30183900,2235,2235,2235,2235,225
20230615,141400,29681025,2235,2235,2235,2235,212
20230615,141300,29207205,2235,2235,2235,2235,233
20230615,141200,28686450,2235,2235,2235,2235,200
20230615,141100,28239450,2235,2235,2235,2235,222
20230615,141000,27743280,2235,2235,2235,2235,200
20230615,140900,27296280,2235,2235,2235,2235,200
20230615,140800,26849280,2235,2235,2235,2235,222
20230615,140700,26353110,2235,2235,2235,2235,200
20230615,140600,25906110,2235,2235,2235,2235,200
20230615,140500,25459110,2235,2235,2235,2235,222
20230615,140400,24962940,2235,2235,2235,2235,200
20230615,140300,24515940,2235,2235,2235,2235,200
20230615,140200,24068940,2235,2235,2235,2235,222
20230615,140100,23572770,2235,2235,2235,2235,200
20230615,140000,23125770,2235,2235,2235,2235,200
20230615,135900,22678770,2235,2235,2235,2235,695
20230615,135800,21125445,2230,2230,2230,2230,0
20230615,135700,21125445,2230,2230,2230,2230,22
20230615,135600,21076385,2235,2235,2235,2235,1
20230615,135500,21074150,2230,2230,2230,2230,0
20230615,135400,21074150,2230,2230,2230,2230,0
20230615,135300,21074150,2230,2230,2230,2230,22
20230615,135200,21025090,2230,2230,2230,2230,0
20230615,135100,21025090,2230,2230,2230,2230,0
20230615,135000,21025090,2230,2230,2230,2230,22
20230615,134900,20976030,2230,2230,2230,2230,0
20230615,134800,20976030,2230,2230,2230,2230,0
20230615,134700,20976030,2230,2230,2230,2230,22
20230615,134600,20926970,2230,2230,2230,2230,0
20230615,134500,20926970,2230,2230,2230,2230,0
20230615,134400,20926970,2230,2230,2230,2230,22
20230615,134300,20877910,2230,2230,2230,2230,0
20230615,134200,20877910,2230,2230,2230,2230,22
20230615,134100,20828850,2230,2230,2230,2230,0
20230615,134000,20828850,2230,2230,2230,2230,0
20230615,133900,20828850,2230,2230,2230,2230,22
20230615,133800,20779790,2230,2230,2230,2230,0
20230615,133700,20779790,2230,2230,2230,2230,0
20230615,133600,20779790,2230,2230,2230,2230,22
20230615,133500,20730730,2230,2230,2230,2230,0
20230615,133400,20730730,2230,2230,2230,2230,0
20230615,133300,20730730,2230,2230,2230,2230,481
20230615,133200,19658100,2230,2230,2230,2230,0
20230615,133100,19658100,2230,2230,2230,2230,0
20230615,133000,19658100,2230,2230,2230,2230,22
20230615,132900,19609040,2230,2230,2230,2230,0
20230615,132800,19609040,2230,2230,2230,2230,0
20230615,132700,19609040,2230,2230,2230,2230,22
20230615,132600,19559980,2230,2230,2230,2230,0
20230615,132500,19559980,2230,2230,2230,2230,0
20230615,132400,19559980,2230,2230,2230,2230,21
20230615,132300,19513150,2230,2230,2230,2230,0
20230615,132200,19513150,2230,2230,2230,2230,0
20230615,132100,19513150,2230,2230,2230,2230,22
20230615,132000,19464090,2230,2230,2230,2230,0
20230615,131900,19464090,2230,2230,2230,2230,0
20230615,131800,19464090,2230,2230,2230,2230,22
20230615,131700,19415030,2230,2230,2230,2230,0
20230615,131600,19415030,2230,2230,2230,2230,22
20230615,131500,19365970,2230,2230,2230,2230,0
20230615,131400,19365970,2230,2230,2230,2230,0
20230615,131300,19365970,2230,2230,2230,2230,22
20230615,131200,19316910,2235,2235,2235,2235,0
20230615,131100,19316910,2235,2235,2235,2235,126
20230615,131000,19035300,2235,2235,2235,2235,22
20230615,130900,18986130,2235,2235,2235,2235,200
20230615,130800,18539130,2235,2235,2235,2235,200
20230615,130700,18092130,2235,2235,2235,2235,22
20230615,130600,18042960,2235,2235,2235,2235,200
20230615,130500,17595960,2235,2235,2235,2235,200
20230615,130400,17148960,2235,2235,2235,2235,22
20230615,130300,17099790,2235,2235,2235,2235,200
20230615,130200,16652790,2235,2235,2235,2235,0
20230615,130100,16652790,2235,2235,2235,2235,222
20230615,130000,16156620,2235,2235,2235,2235,200
20230615,125900,15709620,2235,2235,2235,2235,0
20230615,125800,15709620,2235,2235,2235,2235,222
20230615,125700,15213450,2235,2235,2235,2235,200
20230615,125600,14766450,2235,2235,2235,2235,0
20230615,125500,14766450,2235,2235,2235,2235,244
20230615,125400,14221110,2235,2235,2235,2235,200
20230615,125300,13774110,2235,2235,2235,2235,0
20230615,125200,13774110,2235,2235,2235,2235,21
20230615,125100,13727175,2230,2230,2230,2230,0
20230615,125000,13727175,2230,2230,2230,2230,0
20230615,124900,13727175,2230,2230,2230,2230,22
20230615,124800,13678115,2230,2230,2230,2230,0
20230615,124700,13678115,2230,2230,2230,2230,22
20230615,124600,13629055,2230,2230,2230,2230,0
20230615,124500,13629055,2230,2230,2230,2230,0
20230615,124400,13629055,2230,2230,2230,2230,22
20230615,124300,13579995,2230,2230,2230,2230,0
20230615,124200,13579995,2230,2230,2230,2230,0
20230615,124100,13579995,2230,2230,2230,2230,22
20230615,124000,13530935,2230,2230,2230,2230,0
20230615,123900,13530935,2230,2230,2230,2230,0
20230615,123800,13530935,2230,2235,2235,2230,22
20230615,123700,13481805,2235,2235,2235,2235,200
20230615,123600,13034805,2235,2235,2235,2235,0
20230615,123500,13034805,2235,2235,2235,2235,222
20230615,123400,12538635,2235,2235,2235,2235,2600
20230615,123300,6727635,2230,2230,2230,2230,22
20230615,123200,6678575,2235,2235,2235,2235,1
20230615,123100,6676340,2230,2230,2230,2230,0
20230615,123000,6676340,2230,2230,2230,2230,0
20230615,122900,6676340,2230,2230,2230,2230,22
20230615,122800,6627280,2230,2230,2230,2230,0
20230615,122700,6627280,2230,2230,2230,2230,0
20230615,122600,6627280,2230,2230,2230,2230,21
20230615,122500,6580450,2230,2230,2230,2230,0
20230615,122400,6580450,2230,2230,2230,2230,0
20230615,122300,6580450,2230,2230,2230,2230,22
20230615,122200,6531390,2230,2230,2230,2230,0
20230615,122100,6531390,2230,2230,2230,2230,0
20230615,122000,6531390,2230,2230,2230,2230,21
20230615,121900,6484560,2230,2230,2230,2230,0
20230615,121800,6484560,2230,2230,2230,2230,22
20230615,121700,6435500,2230,2230,2230,2230,0
20230615,121600,6435500,2230,2230,2230,2230,0
20230615,121500,6435500,2230,2230,2230,2230,22
20230615,121400,6386440,2230,2230,2230,2230,0
20230615,121300,6386440,2230,2230,2230,2230,0
20230615,121200,6386440,2230,2230,2230,2230,22
20230615,121100,6337380,2230,2230,2230,2230,0
20230615,121000,6337380,2230,2230,2230,2230,0
20230615,120900,6337380,2230,2230,2230,2230,22
20230615,120800,6288320,2230,2230,2230,2230,0
20230615,120700,6288320,2230,2230,2230,2230,0
20230615,120600,6288320,2230,2230,2230,2230,22
20230615,120500,6239260,2230,2230,2230,2230,0
20230615,120400,6239260,2230,2230,2230,2230,0
20230615,120300,6239260,2230,2230,2230,2230,22
20230615,120200,6190200,2230,2230,2230,2230,0
20230615,120100,6190200,2230,2230,2230,2230,0
20230615,120000,6190200,2230,2230,2230,2230,22
20230615,115900,6141140,2230,2230,2230,2230,0
20230615,115800,6141140,2230,2230,2230,2230,0
20230615,115700,6141140,2230,2230,2230,2230,70
20230615,115600,5985040,2230,2230,2230,2230,72
20230615,115500,5824480,2230,2230,2230,2230,0
20230615,115400,5824480,2230,2230,2230,2230,22
20230615,115300,5775420,2230,2230,2230,2230,0
20230615,115200,5775420,2230,2230,2230,2230,0
20230615,115100,5775420,2230,2230,2230,2230,22
20230615,115000,5726360,2230,2230,2230,2230,0
20230615,114900,5726360,2230,2230,2230,2230,22
20230615,114800,5677300,2230,2230,2230,2230,0
20230615,114700,5677300,2230,2230,2230,2230,0
20230615,114600,5677300,2230,2230,2230,2230,22
20230615,114500,5628240,2230,2230,2230,2230,0
20230615,114400,5628240,2230,2230,2230,2230,0
20230615,114300,5628240,2230,2230,2230,2230,21
20230615,114200,5581410,2230,2230,2230,2230,0
20230615,114100,5581410,2230,2230,2230,2230,0
20230615,114000,5581410,2230,2230,2230,2230,22
20230615,113900,5532350,2230,2230,2230,2230,360
20230615,113800,4729550,2230,2230,2230,2230,0
20230615,113700,4729550,2230,2230,2230,2230,22
20230615,113600,4680490,2230,2230,2230,2230,0
20230615,113500,4680490,2230,2230,2230,2230,0
20230615,113400,4680490,2230,2230,2230,2230,22
20230615,113300,4631430,2230,2230,2230,2230,0
20230615,113200,4631430,2230,2230,2230,2230,0
20230615,113100,4631430,2230,2230,2230,2230,22
20230615,113000,4582370,2230,2230,2230,2230,0
20230615,112900,4582370,2230,2230,2230,2230,22
20230615,112800,4533310,2235,2235,2235,2235,1
20230615,112700,4531075,2230,2230,2230,2230,0
20230615,112600,4531075,2230,2230,2230,2230,0
20230615,112500,4531075,2230,2230,2230,2230,22
20230615,112400,4482015,2230,2230,2230,2230,0
20230615,112300,4482015,2230,2230,2230,2230,0
20230615,112200,4482015,2230,2230,2230,2230,22
20230615,112100,4432955,2230,2230,2230,2230,0
20230615,112000,4432955,2230,2230,2230,2230,21
20230615,111900,4386125,2230,2230,2230,2230,0
20230615,111800,4386125,2230,2230,2230,2230,0
20230615,111700,4386125,2230,2230,2230,2230,22
20230615,111600,4337065,2230,2230,2230,2230,0
20230615,111500,4337065,2230,2230,2230,2230,0
20230615,111400,4337065,2230,2230,2230,2230,22
20230615,111300,4288005,2230,2230,2230,2230,0
20230615,111200,4288005,2230,2230,2230,2230,0
20230615,111100,4288005,2230,2230,2230,2230,22
20230615,111000,4238945,2235,2235,2235,2235,0
20230615,110900,4238945,2235,2235,2235,2235,1
20230615,110800,4236710,2230,2230,2230,2230,22
20230615,110700,4187650,2230,2230,2230,2230,0
20230615,110600,4187650,2230,2230,2230,2230,0
20230615,110500,4187650,2230,2230,2230,2230,22
20230615,110400,4138590,2230,2230,2230,2230,0
20230615,110300,4138590,2230,2230,2230,2230,0
20230615,110200,4138590,2230,2230,2230,2230,22
20230615,110100,4089530,2230,2230,2230,2230,0
20230615,110000,4089530,2230,2230,2230,2230,0
20230615,105900,4089530,2230,2230,2230,2230,22
20230615,105800,4040470,2230,2230,2230,2230,0
20230615,105700,4040470,2230,2230,2230,2230,0
20230615,105600,4040470,2230,2230,2230,2230,22
20230615,105500,3991410,2230,2230,2230,2230,0
20230615,105400,3991410,2230,2230,2230,2230,0
20230615,105300,3991410,2230,2230,2230,2230,22
20230615,105200,3942350,2230,2230,2230,2230,0
20230615,105100,3942350,2230,2230,2230,2230,21
20230615,105000,3895520,2230,2230,2230,2230,0
20230615,104900,3895520,2230,2230,2230,2230,0
20230615,104800,3895520,2230,2230,2230,2230,22
20230615,104700,3846460,2230,2230,2230,2230,0
20230615,104600,3846460,2230,2230,2230,2230,0
20230615,104500,3846460,2230,2230,2230,2230,21
20230615,104400,3799630,2230,2230,2230,2230,0
20230615,104300,3799630,2230,2230,2230,2230,0
20230615,104200,3799630,2230,2230,2230,2230,22
20230615,104100,3750570,2230,2230,2230,2230,0
20230615,104000,3750570,2230,2230,2230,2230,0
20230615,103900,3750570,2230,2230,2230,2230,22
20230615,103800,3701510,2230,2230,2230,2230,0
20230615,103700,3701510,2230,2230,2230,2230,1000
20230615,103600,1471510,2230,2230,2230,2230,22
20230615,103500,1422450,2230,2230,2230,2230,0
20230615,103400,1422450,2230,2230,2230,2230,0
20230615,103300,1422450,2230,2230,2230,2230,22
20230615,103200,1373390,2230,2230,2230,2230,0
20230615,103100,1373390,2230,2230,2230,2230,0
20230615,103000,1373390,2230,2230,2230,2230,21
20230615,102900,1326560,2235,2235,2235,2235,0
20230615,102800,1326560,2235,2235,2235,2235,0
20230615,102700,1326560,2235,2235,2235,2235,0
20230615,102600,1326560,2235,2235,2235,2235,0
20230615,102500,1326560,2235,2235,2235,2235,0
20230615,102400,1326560,2235,2235,2235,2235,89
20230615,102300,1127645,2230,2230,2230,2230,0
20230615,102200,1127645,2230,2230,2230,2230,0
20230615,102100,1127645,2230,2230,2230,2230,0
20230615,102000,1127645,2230,2230,2230,2230,0
20230615,101900,1127645,2230,2230,2230,2230,0
20230615,101800,1127645,2230,2230,2230,2230,276
20230615,101700,512165,2230,2230,2230,2230,0
20230615,101600,512165,2230,2230,2230,2230,0
20230615,101500,512165,2230,2230,2230,2230,0
20230615,101400,512165,2230,2230,2230,2230,0
20230615,101300,512165,2230,2230,2230,2230,0
20230615,101200,512165,2230,2230,2230,2230,0
20230615,101100,512165,2230,2230,2230,2230,0
20230615,101000,512165,2230,2230,2230,2230,0
20230615,100900,512165,2230,2230,2230,2230,0
20230615,100800,512165,2230,2230,2230,2230,0
20230615,100700,512165,2230,2230,2230,2230,0
20230615,100600,512165,2230,2230,2230,2230,0
20230615,100500,512165,2230,2230,2230,2230,0
20230615,100400,512165,2230,2230,2230,2230,0
20230615,100300,512165,2230,2230,2230,2230,0
20230615,100200,512165,2230,2230,2230,2230,0
20230615,100100,512165,2230,2230,2230,2230,0
20230615,100000,512165,2230,2230,2230,2230,0
20230615,095900,512165,2230,2230,2230,2230,0
20230615,095800,512165,2230,2230,2230,2230,0
20230615,095700,512165,2230,2230,2230,2230,0
20230615,095600,512165,2230,2230,2230,2230,0
20230615,095500,512165,2230,2230,2230,2230,0
20230615,095400,512165,2230,2230,2230,2230,0
20230615,095300,512165,2230,2230,2230,2230,0
20230615,095200,512165,2230,2230,2230,2230,0
20230615,095100,512165,2230,2230,2230,2230,0
20230615,095000,512165,2230,2230,2230,2230,0
20230615,094900,512165,2230,2230,2230,2230,0
20230615,094800,512165,2230,2230,2230,2230,0
20230615,094700,512165,2230,2230,2230,2230,0
20230615,094600,512165,2230,2230,2230,2230,0
20230615,094500,512165,2230,2230,2230,2230,0
20230615,094400,512165,2230,2230,2230,2230,0
20230615,094300,512165,2230,2230,2230,2230,0
20230615,094200,512165,2230,2230,2230,2230,0
20230615,094100,512165,2230,2230,2230,2230,0
20230615,094000,512165,2230,2230,2230,2230,0
20230615,093900,512165,2230,2230,2230,2230,0
20230615,093800,512165,2230,2230,2230,2230,0
20230615,093700,512165,2230,2230,2230,2230,0
20230615,093600,512165,2230,2230,2230,2230,0
20230615,093500,512165,2230,2230,2230,2230,0
20230615,093400,512165,2230,2230,2230,2230,1
20230615,093300,509935,2220,2220,2220,2220,0
20230615,093200,509935,2220,2220,2220,2220,0
20230615,093100,509935,2220,2220,2220,2220,0
20230615,093000,509935,2220,2220,2220,2220,0
20230615,092900,509935,2220,2220,2220,2220,0
20230615,092800,509935,2220,2220,2220,2220,0
20230615,092700,509935,2220,2220,2220,2220,0
20230615,092600,509935,2220,2220,2220,2220,0
20230615,092500,509935,2220,2220,2220,2220,64
20230615,092400,367855,2220,2220,2220,2220,0
20230615,092300,367855,2220,2220,2220,2220,0
20230615,092200,367855,2220,2220,2220,2220,30
20230615,092100,301255,2215,2215,2215,2215,0
20230615,092000,301255,2215,2215,2215,2215,0
20230615,091900,301255,2215,2215,2215,2215,0
20230615,091800,301255,2215,2215,2215,2215,0
20230615,091700,301255,2215,2215,2215,2215,0
20230615,091600,301255,2215,2215,2215,2215,0
20230615,091500,301255,2215,2215,2215,2215,0
20230615,091400,301255,2215,2215,2215,2215,0
20230615,091300,301255,2215,2215,2215,2215,22
20230615,091200,252525,2220,2220,2220,2220,0
20230615,091100,252525,2220,2220,2220,2220,0
20230615,091000,252525,2220,2220,2220,2220,0
20230615,090900,252525,2220,2220,2220,2220,0
20230615,090800,252525,2220,2220,2220,2220,0
20230615,090700,252525,2220,2220,2220,2220,0
20230615,090600,252525,2220,2220,2220,2220,3
20230615,090500,245865,2215,2215,2215,2215,0
20230615,090400,245865,2215,2215,2215,2215,0
20230615,090300,245865,2215,2215,2215,2215,0
20230615,090200,245865,2215,2215,2215,2215,0
20230615,090100,245865,2215,2215,2215,2215,0
20230615,090000,245865,2215,2215,2215,2215,111