KissMeData/440790/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201100,48878605,2195,2195,2195,2195,4
20230615,201000,48878605,2195,2195,2195,2195,0
20230615,200900,48878605,2195,2195,2195,2195,0
20230615,200800,48878605,2195,2195,2195,2195,0
20230615,200700,48878605,2195,2195,2195,2195,0
20230615,200600,48878605,2195,2195,2195,2195,0
20230615,200500,48878605,2195,2195,2195,2195,0
20230615,200400,48878605,2195,2195,2195,2195,0
20230615,200300,48878605,2195,2195,2195,2195,0
20230615,200200,48878605,2195,2195,2195,2195,0
20230615,200100,48878605,2195,2195,2195,2195,0
20230615,200000,48878605,2195,2195,2195,2195,0
20230615,195900,48878605,2195,2195,2195,2195,0
20230615,195800,48878605,2195,2195,2195,2195,0
20230615,195700,48878605,2195,2195,2195,2195,0
20230615,195600,48878605,2195,2195,2195,2195,0
20230615,195500,48878605,2195,2195,2195,2195,0
20230615,195400,48878605,2195,2195,2195,2195,0
20230615,195300,48878605,2195,2195,2195,2195,0
20230615,195200,48878605,2195,2195,2195,2195,0
20230615,195100,48878605,2195,2195,2195,2195,0
20230615,195000,48878605,2195,2195,2195,2195,0
20230615,194900,48878605,2195,2195,2195,2195,0
20230615,194800,48878605,2195,2195,2195,2195,0
20230615,194700,48878605,2195,2195,2195,2195,0
20230615,194600,48878605,2195,2195,2195,2195,0
20230615,194500,48878605,2195,2195,2195,2195,0
20230615,194400,48878605,2195,2195,2195,2195,0
20230615,194300,48878605,2195,2195,2195,2195,0
20230615,194200,48878605,2195,2195,2195,2195,0
20230615,194100,48878605,2195,2195,2195,2195,4
20230615,194000,48878605,2195,2195,2195,2195,0
20230615,193900,48878605,2195,2195,2195,2195,0
20230615,193800,48878605,2195,2195,2195,2195,0
20230615,193700,48878605,2195,2195,2195,2195,0
20230615,193600,48878605,2195,2195,2195,2195,0
20230615,193500,48878605,2195,2195,2195,2195,0
20230615,193400,48878605,2195,2195,2195,2195,0
20230615,193300,48878605,2195,2195,2195,2195,0
20230615,193200,48878605,2195,2195,2195,2195,0
20230615,193100,48878605,2195,2195,2195,2195,0
20230615,193000,48878605,2195,2195,2195,2195,0
20230615,192900,48878605,2195,2195,2195,2195,0
20230615,192800,48878605,2195,2195,2195,2195,0
20230615,192700,48878605,2195,2195,2195,2195,0
20230615,192600,48878605,2195,2195,2195,2195,0
20230615,192500,48878605,2195,2195,2195,2195,0
20230615,192400,48878605,2195,2195,2195,2195,0
20230615,192300,48878605,2195,2195,2195,2195,0
20230615,192200,48878605,2195,2195,2195,2195,0
20230615,192100,48878605,2195,2195,2195,2195,0
20230615,192000,48878605,2195,2195,2195,2195,0
20230615,191900,48878605,2195,2195,2195,2195,0
20230615,191800,48878605,2195,2195,2195,2195,0
20230615,191700,48878605,2195,2195,2195,2195,0
20230615,191600,48878605,2195,2195,2195,2195,0
20230615,191500,48878605,2195,2195,2195,2195,0
20230615,191400,48878605,2195,2195,2195,2195,0
20230615,191300,48878605,2195,2195,2195,2195,0
20230615,191200,48878605,2195,2195,2195,2195,0
20230615,191100,48878605,2195,2195,2195,2195,4
20230615,191000,48878605,2195,2195,2195,2195,0
20230615,190900,48878605,2195,2195,2195,2195,0
20230615,190800,48878605,2195,2195,2195,2195,0
20230615,190700,48878605,2195,2195,2195,2195,0
20230615,190600,48878605,2195,2195,2195,2195,0
20230615,190500,48878605,2195,2195,2195,2195,0
20230615,190400,48878605,2195,2195,2195,2195,0
20230615,190300,48878605,2195,2195,2195,2195,0
20230615,190200,48878605,2195,2195,2195,2195,0
20230615,190100,48878605,2195,2195,2195,2195,0
20230615,190000,48878605,2195,2195,2195,2195,0
20230615,185900,48878605,2195,2195,2195,2195,0
20230615,185800,48878605,2195,2195,2195,2195,0
20230615,185700,48878605,2195,2195,2195,2195,0
20230615,185600,48878605,2195,2195,2195,2195,0
20230615,185500,48878605,2195,2195,2195,2195,0
20230615,185400,48878605,2195,2195,2195,2195,0
20230615,185300,48878605,2195,2195,2195,2195,0
20230615,185200,48878605,2195,2195,2195,2195,0
20230615,185100,48878605,2195,2195,2195,2195,0
20230615,185000,48878605,2195,2195,2195,2195,0
20230615,184900,48878605,2195,2195,2195,2195,0
20230615,184800,48878605,2195,2195,2195,2195,0
20230615,184700,48878605,2195,2195,2195,2195,0
20230615,184600,48878605,2195,2195,2195,2195,0
20230615,184500,48878605,2195,2195,2195,2195,0
20230615,184400,48878605,2195,2195,2195,2195,0
20230615,184300,48878605,2195,2195,2195,2195,0
20230615,184200,48878605,2195,2195,2195,2195,0
20230615,184100,48878605,2195,2195,2195,2195,4
20230615,184000,48878605,2195,2195,2195,2195,0
20230615,183900,48878605,2195,2195,2195,2195,0
20230615,183800,48878605,2195,2195,2195,2195,0
20230615,183700,48878605,2195,2195,2195,2195,0
20230615,183600,48878605,2195,2195,2195,2195,0
20230615,183500,48878605,2195,2195,2195,2195,0
20230615,183400,48878605,2195,2195,2195,2195,0
20230615,183300,48878605,2195,2195,2195,2195,0
20230615,183200,48878605,2195,2195,2195,2195,0
20230615,183100,48878605,2195,2195,2195,2195,0
20230615,183000,48878605,2195,2195,2195,2195,0
20230615,182900,48878605,2195,2195,2195,2195,0
20230615,182800,48878605,2195,2195,2195,2195,0
20230615,182700,48878605,2195,2195,2195,2195,0
20230615,182600,48878605,2195,2195,2195,2195,0
20230615,182500,48878605,2195,2195,2195,2195,0
20230615,182400,48878605,2195,2195,2195,2195,0
20230615,182300,48878605,2195,2195,2195,2195,0
20230615,182200,48878605,2195,2195,2195,2195,0
20230615,182100,48878605,2195,2195,2195,2195,0
20230615,182000,48878605,2195,2195,2195,2195,0
20230615,181900,48878605,2195,2195,2195,2195,0
20230615,181800,48878605,2195,2195,2195,2195,0
20230615,181700,48878605,2195,2195,2195,2195,0
20230615,181600,48878605,2195,2195,2195,2195,0
20230615,181500,48878605,2195,2195,2195,2195,0
20230615,181400,48878605,2195,2195,2195,2195,0
20230615,181300,48878605,2195,2195,2195,2195,0
20230615,181200,48878605,2195,2195,2195,2195,0
20230615,181100,48878605,2195,2195,2195,2195,4
20230615,181000,48878605,2195,2195,2195,2195,0
20230615,180900,48878605,2195,2195,2195,2195,0
20230615,180800,48878605,2195,2195,2195,2195,0
20230615,180700,48878605,2195,2195,2195,2195,0
20230615,180600,48878605,2195,2195,2195,2195,0
20230615,180500,48878605,2195,2195,2195,2195,0
20230615,180400,48878605,2195,2195,2195,2195,0
20230615,180300,48878605,2195,2195,2195,2195,0
20230615,180200,48878605,2195,2195,2195,2195,0
20230615,180100,48878605,2195,2195,2195,2195,0
20230615,180000,48878605,2195,2195,2195,2195,0
20230615,175900,48878605,2195,2195,2195,2195,0
20230615,175800,48878605,2195,2195,2195,2195,0
20230615,175700,48878605,2195,2195,2195,2195,0
20230615,175600,48878605,2195,2195,2195,2195,0
20230615,175500,48878605,2195,2195,2195,2195,0
20230615,175400,48878605,2195,2195,2195,2195,0
20230615,175300,48878605,2195,2195,2195,2195,0
20230615,175200,48878605,2195,2195,2195,2195,0
20230615,175100,48878605,2195,2195,2195,2195,0
20230615,175000,48878605,2195,2195,2195,2195,0
20230615,174900,48878605,2195,2195,2195,2195,0
20230615,174800,48878605,2195,2195,2195,2195,0
20230615,174700,48878605,2195,2195,2195,2195,0
20230615,174600,48878605,2195,2195,2195,2195,0
20230615,174500,48878605,2195,2195,2195,2195,0
20230615,174400,48878605,2195,2195,2195,2195,0
20230615,174300,48878605,2195,2195,2195,2195,0
20230615,174200,48878605,2195,2195,2195,2195,0
20230615,174100,48878605,2195,2195,2195,2195,4
20230615,174000,48878605,2195,2195,2195,2195,0
20230615,173900,48878605,2195,2195,2195,2195,0
20230615,173800,48878605,2195,2195,2195,2195,0
20230615,173700,48878605,2195,2195,2195,2195,0
20230615,173600,48878605,2195,2195,2195,2195,0
20230615,173500,48878605,2195,2195,2195,2195,0
20230615,173400,48878605,2195,2195,2195,2195,0
20230615,173300,48878605,2195,2195,2195,2195,0
20230615,173200,48878605,2195,2195,2195,2195,0
20230615,173100,48878605,2195,2195,2195,2195,0
20230615,173000,48878605,2195,2195,2195,2195,0
20230615,172900,48878605,2195,2195,2195,2195,0
20230615,172800,48878605,2195,2195,2195,2195,0
20230615,172700,48878605,2195,2195,2195,2195,0
20230615,172600,48878605,2195,2195,2195,2195,0
20230615,172500,48878605,2195,2195,2195,2195,0
20230615,172400,48878605,2195,2195,2195,2195,0
20230615,172300,48878605,2195,2195,2195,2195,0
20230615,172200,48878605,2195,2195,2195,2195,0
20230615,172100,48878605,2195,2195,2195,2195,0
20230615,172000,48878605,2195,2195,2195,2195,0
20230615,171900,48878605,2195,2195,2195,2195,0
20230615,171800,48878605,2195,2195,2195,2195,0
20230615,171700,48878605,2195,2195,2195,2195,0
20230615,171600,48878605,2195,2195,2195,2195,0
20230615,171500,48878605,2195,2195,2195,2195,0
20230615,171400,48878605,2195,2195,2195,2195,0
20230615,171300,48878605,2195,2195,2195,2195,0
20230615,171200,48878605,2195,2195,2195,2195,0
20230615,171100,48878605,2195,2195,2195,2195,4
20230615,171000,48878605,2195,2195,2195,2195,0
20230615,170900,48878605,2195,2195,2195,2195,0
20230615,170800,48878605,2195,2195,2195,2195,0
20230615,170700,48878605,2195,2195,2195,2195,0
20230615,170600,48878605,2195,2195,2195,2195,0
20230615,170500,48878605,2195,2195,2195,2195,0
20230615,170400,48878605,2195,2195,2195,2195,0
20230615,170300,48878605,2195,2195,2195,2195,0
20230615,170200,48878605,2195,2195,2195,2195,0
20230615,170100,48878605,2195,2195,2195,2195,0
20230615,170000,48878605,2195,2195,2195,2195,0
20230615,165900,48878605,2195,2195,2195,2195,0
20230615,165800,48878605,2195,2195,2195,2195,0
20230615,165700,48878605,2195,2195,2195,2195,0
20230615,165600,48878605,2195,2195,2195,2195,0
20230615,165500,48878605,2195,2195,2195,2195,0
20230615,165400,48878605,2195,2195,2195,2195,0
20230615,165300,48878605,2195,2195,2195,2195,0
20230615,165200,48878605,2195,2195,2195,2195,0
20230615,165100,48878605,2195,2195,2195,2195,0
20230615,165000,48878605,2195,2195,2195,2195,0
20230615,164900,48878605,2195,2195,2195,2195,0
20230615,164800,48878605,2195,2195,2195,2195,0
20230615,164700,48878605,2195,2195,2195,2195,0
20230615,164600,48878605,2195,2195,2195,2195,0
20230615,164500,48878605,2195,2195,2195,2195,0
20230615,164400,48878605,2195,2195,2195,2195,0
20230615,164300,48878605,2195,2195,2195,2195,0
20230615,164200,48878605,2195,2195,2195,2195,0
20230615,164100,48878605,2195,2195,2195,2195,4
20230615,164000,48878605,2195,2195,2195,2195,0
20230615,163900,48878605,2195,2195,2195,2195,0
20230615,163800,48878605,2195,2195,2195,2195,0
20230615,163700,48878605,2195,2195,2195,2195,0
20230615,163600,48878605,2195,2195,2195,2195,0
20230615,163500,48878605,2195,2195,2195,2195,0
20230615,163400,48878605,2195,2195,2195,2195,0
20230615,163300,48878605,2195,2195,2195,2195,0
20230615,163200,48878605,2195,2195,2195,2195,0
20230615,163100,48878605,2195,2195,2195,2195,0
20230615,163000,48878605,2195,2195,2195,2195,0
20230615,162900,48878605,2195,2195,2195,2195,0
20230615,162800,48878605,2195,2195,2195,2195,0
20230615,162700,48878605,2195,2195,2195,2195,0
20230615,162600,48878605,2195,2195,2195,2195,0
20230615,162500,48878605,2195,2195,2195,2195,0
20230615,162400,48878605,2195,2195,2195,2195,0
20230615,162300,48878605,2195,2195,2195,2195,0
20230615,162200,48878605,2195,2195,2195,2195,0
20230615,162100,48878605,2195,2195,2195,2195,0
20230615,162000,48878605,2195,2195,2195,2195,0
20230615,161900,48878605,2195,2195,2195,2195,0
20230615,161800,48878605,2195,2195,2195,2195,0
20230615,161700,48878605,2195,2195,2195,2195,0
20230615,161600,48878605,2195,2195,2195,2195,0
20230615,161500,48878605,2195,2195,2195,2195,0
20230615,161400,48878605,2195,2195,2195,2195,0
20230615,161300,48878605,2195,2195,2195,2195,0
20230615,161200,48878605,2195,2195,2195,2195,0
20230615,161100,48878605,2195,2195,2195,2195,4
20230615,161000,48878605,2195,2195,2195,2195,0
20230615,160900,48878605,2195,2195,2195,2195,0
20230615,160800,48878605,2195,2195,2195,2195,0
20230615,160700,48878605,2195,2195,2195,2195,0
20230615,160600,48878605,2195,2195,2195,2195,0
20230615,160500,48878605,2195,2195,2195,2195,0
20230615,160400,48878605,2195,2195,2195,2195,0
20230615,160300,48878605,2195,2195,2195,2195,0
20230615,160200,48878605,2195,2195,2195,2195,0
20230615,160100,48878605,2195,2195,2195,2195,0
20230615,160000,48878605,2195,2195,2195,2195,0
20230615,155900,48878605,2195,2195,2195,2195,0
20230615,155800,48878605,2195,2195,2195,2195,0
20230615,155700,48878605,2195,2195,2195,2195,0
20230615,155600,48878605,2195,2195,2195,2195,0
20230615,155500,48878605,2195,2195,2195,2195,0
20230615,155400,48878605,2195,2195,2195,2195,0
20230615,155300,48878605,2195,2195,2195,2195,0
20230615,155200,48878605,2195,2195,2195,2195,0
20230615,155100,48878605,2195,2195,2195,2195,0
20230615,155000,48878605,2195,2195,2195,2195,0
20230615,154900,48878605,2195,2195,2195,2195,0
20230615,154800,48878605,2195,2195,2195,2195,0
20230615,154700,48878605,2195,2195,2195,2195,0
20230615,154600,48878605,2195,2195,2195,2195,0
20230615,154500,48878605,2195,2195,2195,2195,0
20230615,154400,48878605,2195,2195,2195,2195,0
20230615,154300,48878605,2195,2195,2195,2195,0
20230615,154200,48878605,2195,2195,2195,2195,0
20230615,154100,48878605,2195,2195,2195,2195,4
20230615,154000,48878605,2195,2195,2195,2195,0
20230615,153900,48878605,2195,2195,2195,2195,0
20230615,153800,48878605,2195,2195,2195,2195,0
20230615,153700,48878605,2195,2195,2195,2195,0
20230615,153600,48878605,2195,2195,2195,2195,0
20230615,153500,48878605,2195,2195,2195,2195,0
20230615,153400,48878605,2195,2195,2195,2195,0
20230615,153300,48878605,2195,2195,2195,2195,0
20230615,153200,48878605,2195,2195,2195,2195,0
20230615,153100,48878605,2195,2195,2195,2195,0
20230615,153000,48878605,2195,2195,2195,2195,4
20230615,152900,48869825,2195,2195,2195,2195,0
20230615,152800,48869825,2195,2195,2195,2195,0
20230615,152700,48869825,2195,2195,2195,2195,0
20230615,152600,48869825,2195,2195,2195,2195,0
20230615,152500,48869825,2195,2195,2195,2195,0
20230615,152400,48869825,2195,2195,2195,2195,0
20230615,152300,48869825,2195,2195,2195,2195,0
20230615,152200,48869825,2195,2195,2195,2195,0
20230615,152100,48869825,2195,2195,2195,2195,0
20230615,152000,48869825,2195,2195,2195,2195,0
20230615,151900,48869825,2195,2180,2195,2180,12
20230615,151800,48843650,2180,2185,2185,2180,34
20230615,151700,48769400,2185,2185,2185,2185,18
20230615,151600,48730070,2195,2195,2195,2190,167
20230615,151500,48363555,2185,2185,2185,2185,57
20230615,151400,48239010,2195,2190,2195,2190,180
20230615,151300,47843970,2185,2185,2185,2185,18
20230615,151200,47804640,2185,2185,2195,2185,100
20230615,151100,47585525,2195,2185,2195,2185,96
20230615,151000,47374950,2195,2185,2195,2185,75
20230615,150900,47210475,2185,2185,2185,2185,24
20230615,150800,47158035,2195,2195,2195,2185,193
20230615,150700,46734550,2185,2185,2185,2185,19
20230615,150600,46693035,2185,2190,2200,2185,174
20230615,150500,46310665,2185,2185,2185,2185,19
20230615,150400,46269150,2185,2185,2200,2185,95
20230615,150300,46060725,2200,2190,2200,2190,118
20230615,150200,45801275,2200,2190,2200,2190,67
20230615,150100,45653985,2185,2185,2185,2185,43
20230615,150000,45560030,2200,2190,2200,2190,149
20230615,145900,45232355,2185,2185,2185,2185,27
20230615,145800,45173360,2200,2200,2200,2200,66
20230615,145700,45028160,2200,2185,2200,2185,154
20230615,145600,44690185,2200,2185,2200,2185,76
20230615,145500,44523180,2200,2190,2200,2190,97
20230615,145400,44309965,2200,2185,2200,2185,76
20230615,145300,44142915,2185,2185,2185,2185,32
20230615,145200,44072995,2200,2185,2200,2185,191
20230615,145100,43653375,2185,2185,2185,2185,42
20230615,145000,43561605,2195,2185,2195,2185,88
20230615,144900,43368655,2195,2185,2195,2185,120
20230615,144800,43105485,2195,2185,2195,2185,98
20230615,144700,42890685,2185,2190,2195,2185,129
20230615,144600,42607680,2195,2185,2195,2185,75
20230615,144500,42443205,2185,2185,2185,2185,34
20230615,144400,42368915,2195,2185,2200,2185,157
20230615,144300,42024140,2185,2185,2185,2185,42
20230615,144200,41932370,2200,2195,2200,2195,67
20230615,144100,41785015,2200,2190,2200,2190,111
20230615,144000,41540965,2200,2185,2200,2185,100
20230615,143900,41321630,2200,2200,2200,2200,89
20230615,143800,41125830,2200,2185,2200,2185,96
20230615,143700,40915185,2185,2185,2185,2185,14
20230615,143600,40884595,2200,2185,2200,2185,191
20230615,143500,40464785,2185,2185,2185,2185,34
20230615,143400,40390495,2200,2190,2200,2190,66
20230615,143300,40245445,2200,2190,2200,2190,94
20230615,143200,40038950,2195,2185,2195,2185,95
20230615,143100,39830765,2185,2195,2195,2185,134
20230615,143000,39536775,2195,2190,2195,2190,72
20230615,142900,39378845,2185,2185,2185,2185,43
20230615,142800,39284890,2195,2190,2195,2190,146
20230615,142700,38964535,2185,2185,2185,2185,19
20230615,142600,38923020,2195,2185,2195,2185,101
20230615,142500,38701715,2195,2190,2195,2190,116
20230615,142400,38447155,2195,2185,2195,2185,87
20230615,142300,38256450,2185,2185,2185,2185,9
20230615,142200,38236785,2195,2185,2195,2185,193
20230615,142100,37813580,2185,2185,2185,2185,21
20230615,142000,37767695,2195,2185,2195,2185,215
20230615,141900,37296210,2195,2195,2195,2195,0
20230615,141800,37296210,2195,2185,2195,2185,96
20230615,141700,37085835,2195,2185,2200,2185,165
20230615,141600,36723580,2185,2185,2185,2185,43
20230615,141500,36629625,2200,2200,2200,2200,67
20230615,141400,36482225,2200,2185,2200,2185,143
20230615,141300,36168530,2195,2190,2195,2190,67
20230615,141200,36021525,2195,2190,2195,2190,91
20230615,141100,35821875,2195,2190,2195,2190,66
20230615,141000,35677080,2195,2195,2195,2195,0
20230615,140900,35677080,2195,2185,2195,2185,172
20230615,140800,35299730,2180,2180,2180,2180,12
20230615,140700,35273570,2195,2190,2195,2190,67
20230615,140600,35126560,2195,2185,2195,2185,101
20230615,140500,34905025,2200,2200,2200,2200,66
20230615,140400,34759825,2200,2195,2200,2195,101
20230615,140300,34537685,2200,2190,2200,2190,67
20230615,140200,34390525,2200,2200,2200,2200,0
20230615,140100,34390525,2200,2180,2200,2180,181
20230615,140000,33992685,2200,2200,2200,2200,0
20230615,135900,33992685,2200,2195,2200,2195,66
20230615,135800,33847675,2195,2190,2195,2190,100
20230615,135700,33628255,2195,2190,2195,2190,67
20230615,135600,33481265,2195,2185,2195,2185,19
20230615,135500,33439690,2195,2185,2195,2185,167
20230615,135400,33073245,2180,2180,2180,2180,15
20230615,135300,33040545,2195,2190,2195,2190,171
20230615,135200,32665275,2195,2195,2195,2195,0
20230615,135100,32665275,2195,2190,2195,2190,67
20230615,135000,32518285,2200,2200,2200,2200,95
20230615,134900,32309285,2200,2185,2200,2185,73
20230615,134800,32149075,2200,2200,2200,2200,0
20230615,134700,32149075,2200,2190,2200,2190,180
20230615,134600,31753215,2200,2200,2200,2200,0
20230615,134500,31753215,2200,2190,2200,2185,153
20230615,134400,31417560,2195,2195,2195,2195,0
20230615,134300,31417560,2195,2185,2195,2185,73
20230615,134200,31257515,2195,2190,2195,2190,106
20230615,134100,31024905,2195,2185,2195,2185,69
20230615,134000,30873550,2195,2195,2195,2195,0
20230615,133900,30873550,2195,2185,2195,2185,164
20230615,133800,30513745,2195,2195,2195,2195,0
20230615,133700,30513745,2195,2190,2200,2190,170
20230615,133600,30140280,2200,2200,2200,2200,0
20230615,133500,30140280,2200,2195,2200,2195,66
20230615,133400,29995135,2200,2195,2200,2195,97
20230615,133300,29781825,2200,2195,2200,2195,67
20230615,133200,29634485,2200,2200,2200,2200,0
20230615,133100,29634485,2200,2185,2200,2185,187
20230615,133000,29223455,2200,2200,2200,2200,0
20230615,132900,29223455,2200,2190,2200,2190,146
20230615,132800,28902480,2200,2200,2200,2200,0
20230615,132700,28902480,2200,2195,2200,2195,67
20230615,132600,28755140,2200,2195,2200,2195,100
20230615,132500,28535145,2200,2185,2200,2185,73
20230615,132400,28374960,2200,2200,2200,2200,0
20230615,132300,28374960,2200,2185,2200,2185,185
20230615,132200,27968300,2200,2200,2200,2200,0
20230615,132100,27968300,2200,2195,2200,2195,67
20230615,132000,27820925,2200,2190,2200,2190,182
20230615,131900,27420905,2200,2200,2200,2200,0
20230615,131800,27420905,2200,2185,2200,2185,151
20230615,131700,27088885,2185,2180,2185,2180,19
20230615,131600,27047445,2200,2200,2200,2200,67
20230615,131500,26900045,2200,2190,2200,2190,106
20230615,131400,26666970,2200,2190,2200,2190,67
20230615,131300,26519785,2200,2200,2200,2200,0
20230615,131200,26519785,2200,2180,2200,2180,168
20230615,131100,26150465,2185,2185,2185,2185,6
20230615,131000,26137355,2200,2190,2200,2190,183
20230615,130900,25734920,2200,2200,2200,2200,0
20230615,130800,25734920,2200,2185,2200,2185,67
20230615,130700,25587895,2200,2195,2200,2195,84
20230615,130600,25403100,2200,2180,2200,2180,93
20230615,130500,25199040,2200,2200,2200,2200,0
20230615,130400,25199040,2200,2185,2200,2185,170
20230615,130300,24825320,2200,2200,2200,2200,0
20230615,130200,24825320,2200,2185,2200,2185,164
20230615,130100,24464715,2200,2200,2200,2200,0
20230615,130000,24464715,2200,2195,2200,2195,66
20230615,125900,24319520,2200,2185,2200,2185,115
20230615,125800,24066870,2200,2190,2200,2190,67
20230615,125700,23919570,2200,2200,2200,2200,0
20230615,125600,23919570,2200,2185,2200,2185,154
20230615,125500,23581095,2200,2200,2200,2200,0
20230615,125400,23581095,2200,2200,2200,2200,66
20230615,125300,23435895,2200,2190,2200,2190,100
20230615,125200,23216105,2200,2195,2200,2195,67
20230615,125100,23068790,2200,2200,2200,2200,100
20230615,125000,22848790,2200,2190,2200,2190,67
20230615,124900,22701765,2195,2195,2195,2195,0
20230615,124800,22701765,2195,2185,2195,2180,189
20230615,124700,22287270,2195,2195,2195,2195,0
20230615,124600,22287270,2195,2190,2195,2190,67
20230615,124500,22140265,2195,2185,2195,2185,100
20230615,124400,21920955,2195,2190,2195,2190,67
20230615,124300,21773950,2195,2190,2195,2190,114
20230615,124200,21523740,2195,2190,2195,2190,143
20230615,124100,21209915,2190,2190,2190,2190,15
20230615,124000,21177065,2190,2190,2195,2190,172
20230615,123900,20799600,2190,2190,2190,2190,12
20230615,123800,20773320,2190,2190,2190,2190,14
20230615,123700,20742660,2195,2190,2195,2190,122
20230615,123600,20474930,2185,2185,2185,2185,10
20230615,123500,20453080,2190,2195,2195,2190,103
20230615,123400,20227100,2195,2195,2195,2195,67
20230615,123300,20080035,2190,2190,2190,2190,30
20230615,123200,20014335,2195,2195,2195,2195,167
20230615,123100,19647770,2190,2190,2190,2190,12
20230615,123000,19621490,2190,2190,2190,2185,28
20230615,122900,19560175,2195,2195,2195,2195,100
20230615,122800,19340675,2195,2190,2195,2190,79
20230615,122700,19167330,2190,2195,2195,2190,105
20230615,122600,18936875,2195,2190,2195,2190,94
20230615,122500,18730680,2195,2195,2195,2195,0
20230615,122400,18730680,2195,2195,2195,2190,139
20230615,122300,18425725,2195,2195,2195,2195,67
20230615,122200,18278660,2190,2190,2190,2190,12
20230615,122100,18252380,2190,2190,2195,2190,131
20230615,122000,17964985,2195,2195,2195,2195,0
20230615,121900,17964985,2195,2195,2195,2190,78
20230615,121800,17793830,2195,2190,2195,2190,118
20230615,121700,17534915,2190,2195,2195,2190,79
20230615,121600,17361570,2195,2195,2195,2195,104
20230615,121500,17133290,2190,2190,2190,2190,34
20230615,121400,17058830,2190,2190,2190,2190,7
20230615,121300,17043500,2190,2195,2195,2190,163
20230615,121200,16685720,2190,2190,2195,2190,41
20230615,121100,16595880,2195,2195,2195,2195,67
20230615,121000,16448815,2195,2190,2195,2190,113
20230615,120900,16200840,2190,2190,2190,2190,30
20230615,120800,16135140,2195,2195,2195,2195,99
20230615,120700,15917835,2195,2190,2195,2190,95
20230615,120600,15709385,2190,2190,2190,2190,16
20230615,120500,15674345,2195,2195,2195,2195,185
20230615,120400,15268270,2190,2190,2190,2190,12
20230615,120300,15241990,2190,2190,2195,2190,115
20230615,120200,14989720,2195,2190,2195,2190,87
20230615,120100,14798780,2190,2190,2190,2190,20
20230615,120000,14754980,2190,2195,2195,2190,127
20230615,115900,14476300,2190,2195,2195,2190,89
20230615,115800,14281005,2190,2190,2190,2190,0
20230615,115700,14281005,2190,2195,2195,2190,120
20230615,115600,14017755,2185,2185,2185,2185,8
20230615,115500,14000275,2185,2190,2190,2185,19
20230615,115400,13958725,2195,2190,2195,2190,131
20230615,115300,13671260,2195,2195,2195,2195,101
20230615,115200,13449565,2190,2190,2190,2190,27
20230615,115100,13390435,2195,2190,2195,2190,156
20230615,115000,13048035,2190,2190,2190,2190,12
20230615,114900,13021755,2195,2185,2195,2185,123
20230615,114800,12751940,2185,2190,2190,2185,14
20230615,114700,12721340,2185,2180,2185,2180,17
20230615,114600,12684225,2190,2195,2195,2190,103
20230615,114500,12458185,2195,2190,2195,2190,83
20230615,114400,12276080,2195,2195,2195,2195,0
20230615,114300,12276080,2195,2190,2195,2190,212
20230615,114200,11810870,2190,2190,2190,2190,0
20230615,114100,11810870,2190,2185,2195,2185,96
20230615,114000,11600290,2190,2190,2190,2190,9
20230615,113900,11580580,2190,2190,2195,2190,83
20230615,113800,11398475,2195,2195,2195,2195,108
20230615,113700,11161415,2190,2190,2195,2190,93
20230615,113600,10957415,2190,2190,2190,2190,15
20230615,113500,10924565,2195,2185,2195,2180,111
20230615,113400,10681165,2185,2185,2185,2185,12
20230615,113300,10654945,2195,2195,2195,2195,224
20230615,113200,10163265,2195,2195,2195,2195,25
20230615,113100,10108390,2200,2195,2200,2195,80
20230615,113000,9932460,2195,2200,2200,2195,107
20230615,112900,9697120,2195,2190,2195,2190,31
20230615,112800,9629150,2200,2200,2200,2200,0
20230615,112700,9629150,2200,2190,2200,2190,120
20230615,112600,9365290,2200,2200,2200,2200,0
20230615,112500,9365290,2200,2200,2200,2195,184
20230615,112400,8960625,2195,2200,2200,2195,110
20230615,112300,8718660,2195,2195,2195,2195,27
20230615,112200,8659395,2200,2200,2200,2200,250
20230615,112100,8109395,2195,2195,2195,2195,16
20230615,112000,8074275,2195,2195,2195,2195,27
20230615,111900,8015010,2200,2195,2200,2195,89
20230615,111800,7819215,2190,2190,2190,2190,31
20230615,111700,7751325,2200,2200,2200,2200,0
20230615,111600,7751325,2200,2180,2200,2180,119
20230615,111500,7490055,2200,2200,2200,2200,0
20230615,111400,7490055,2200,2195,2200,2195,99
20230615,111300,7272315,2200,2200,2200,2200,0
20230615,111200,7272315,2200,2200,2200,2200,73
20230615,111100,7111715,2195,2195,2200,2195,131
20230615,111000,6823610,2195,2200,2200,2195,79
20230615,110900,6649870,2195,2195,2195,2195,26
20230615,110800,6592800,2195,2200,2200,2195,174
20230615,110700,6210020,2195,2195,2195,2195,12
20230615,110600,6183680,2195,2200,2200,2195,117
20230615,110500,5926355,2195,2195,2195,2195,16
20230615,110400,5891235,2200,2200,2200,2200,105
20230615,110300,5660235,2195,2195,2200,2195,124
20230615,110200,5387565,2200,2195,2200,2195,85
20230615,110100,5200940,2190,2190,2190,2190,12
20230615,110000,5174660,2195,2185,2195,2185,157
20230615,105900,4830365,2185,2185,2185,2185,3
20230615,105800,4823810,2195,2180,2195,2180,96
20230615,105700,4613415,2195,2195,2195,2195,0
20230615,105600,4613415,2195,2195,2195,2195,0
20230615,105500,4613415,2195,2190,2195,2190,119
20230615,105400,4352245,2190,2195,2195,2190,129
20230615,105300,4069125,2190,2190,2190,2190,29
20230615,105200,4005615,2195,2195,2195,2195,184
20230615,105100,3601735,2190,2190,2190,2190,26
20230615,105000,3544795,2190,2190,2190,2190,4
20230615,104900,3536035,2195,2190,2195,2190,100
20230615,104800,3316605,2185,2180,2185,2180,27
20230615,104700,3257685,2180,2180,2180,2180,16
20230615,104600,3222805,2175,2175,2175,2175,9
20230615,104500,3203230,2190,2190,2190,2190,7
20230615,104400,3187900,2190,2190,2195,2190,108
20230615,104300,2950935,2190,2190,2190,2190,5
20230615,104200,2939985,2190,2190,2195,2190,139
20230615,104100,2635030,2190,2190,2190,2190,4
20230615,104000,2626270,2190,2185,2190,2185,14
20230615,103900,2595670,2185,2185,2185,2185,18
20230615,103800,2556340,2185,2185,2185,2185,13
20230615,103700,2527935,2195,2180,2195,2180,23
20230615,103600,2477675,2180,2190,2190,2180,13
20230615,103500,2449325,2190,2190,2190,2190,26
20230615,103400,2392385,2195,2190,2195,2190,80
20230615,103300,2216850,2190,2190,2190,2190,27
20230615,103200,2157720,2195,2190,2195,2190,107
20230615,103100,1922890,2195,2195,2195,2190,35
20230615,103000,1846140,2190,2190,2190,2185,28
20230615,102900,1784840,2195,2190,2195,2190,67
20230615,102800,1637910,2190,2190,2195,2190,123
20230615,102700,1367960,2190,2190,2190,2190,15
20230615,102600,1335110,2185,2185,2185,2185,17
20230615,102500,1297965,2185,2185,2185,2185,3
20230615,102400,1291410,2180,2180,2180,2180,13
20230615,102300,1263070,2180,2180,2180,2180,15
20230615,102200,1230370,2175,2175,2175,2175,12
20230615,102100,1204270,2180,2180,2180,2180,0
20230615,102000,1204270,2180,2180,2180,2180,0
20230615,101900,1204270,2180,2180,2180,2180,17
20230615,101800,1167210,2180,2180,2180,2180,0
20230615,101700,1167210,2180,2175,2180,2175,30
20230615,101600,1101890,2180,2180,2180,2180,0
20230615,101500,1101890,2180,2175,2180,2175,13
20230615,101400,1073610,2175,2175,2175,2175,4
20230615,101300,1064910,2195,2195,2195,2195,0
20230615,101200,1064910,2195,2180,2195,2180,20
20230615,101100,1021205,2175,2175,2175,2175,28
20230615,101000,960305,2175,2175,2175,2175,0
20230615,100900,960305,2175,2175,2175,2175,11
20230615,100800,936380,2175,2180,2180,2175,5
20230615,100700,925500,2195,2195,2195,2195,0
20230615,100600,925500,2195,2195,2195,2195,0
20230615,100500,925500,2195,2175,2195,2175,24
20230615,100400,873040,2195,2195,2195,2195,0
20230615,100300,873040,2195,2180,2195,2180,10
20230615,100200,851125,2175,2175,2175,2175,16
20230615,100100,816325,2175,2175,2175,2175,0
20230615,100000,816325,2175,2175,2175,2175,24
20230615,095900,764125,2175,2175,2175,2175,27
20230615,095800,705400,2175,2175,2175,2175,0
20230615,095700,705400,2175,2175,2175,2175,12
20230615,095600,679300,2175,2175,2175,2175,4
20230615,095500,670600,2195,2195,2195,2195,0
20230615,095400,670600,2195,2195,2195,2195,0
20230615,095300,670600,2195,2175,2195,2175,33
20230615,095200,598560,2195,2195,2195,2195,0
20230615,095100,598560,2195,2195,2195,2195,0
20230615,095000,598560,2195,2180,2195,2180,30
20230615,094900,533085,2175,2175,2175,2175,0
20230615,094800,533085,2175,2175,2175,2175,11
20230615,094700,509160,2175,2175,2175,2175,4
20230615,094600,500460,2195,2195,2195,2195,0
20230615,094500,500460,2195,2195,2195,2195,0
20230615,094400,500460,2195,2195,2195,2195,0
20230615,094300,500460,2195,2180,2195,2180,10
20230615,094200,478610,2175,2175,2175,2175,18
20230615,094100,439460,2175,2175,2175,2175,12
20230615,094000,413360,2175,2180,2180,2175,9
20230615,093900,393760,2175,2175,2175,2175,12
20230615,093800,367660,2175,2175,2175,2175,4
20230615,093700,358960,2190,2190,2190,2190,0
20230615,093600,358960,2190,2180,2190,2180,15
20230615,093500,326135,2175,2175,2175,2175,12
20230615,093400,300035,2175,2175,2175,2175,18
20230615,093300,260885,2170,2170,2170,2170,16
20230615,093200,226165,2190,2190,2190,2190,0
20230615,093100,226165,2190,2190,2190,2190,0
20230615,093000,226165,2190,2170,2190,2170,39
20230615,092900,141415,2175,2170,2175,2170,5
20230615,092800,130560,2175,2175,2175,2175,2
20230615,092700,126210,2175,2175,2175,2175,3
20230615,092600,119685,2170,2175,2175,2170,13
20230615,092500,91465,2195,2195,2195,2195,0
20230615,092400,91465,2195,2180,2195,2180,5
20230615,092300,80515,2175,2175,2175,2175,16
20230615,092200,45715,2170,2170,2170,2170,0
20230615,092100,45715,2170,2170,2170,2170,12
20230615,092000,19675,2170,2170,2170,2170,0
20230615,091900,19675,2170,2175,2175,2170,4
20230615,091800,10990,2200,2200,2200,2200,0
20230615,091700,10990,2200,2200,2200,2200,0
20230615,091600,10990,2200,2195,2200,2195,5
20230615,091500,0,2195,2195,2195,2195,0
20230615,091400,0,2195,2195,2195,2195,0
20230615,091300,0,2195,2195,2195,2195,0
20230615,091200,0,2195,2195,2195,2195,0
20230615,091100,0,2195,2195,2195,2195,0
20230615,091000,0,2195,2195,2195,2195,0
20230615,090900,0,2195,2195,2195,2195,0
20230615,090800,0,2195,2195,2195,2195,0
20230615,090700,0,2195,2195,2195,2195,0
20230615,090600,0,2195,2195,2195,2195,0
20230615,090500,0,2195,2195,2195,2195,0
20230615,090400,0,2195,2195,2195,2195,0
20230615,090300,0,2195,2195,2195,2195,0
20230615,090200,0,2195,2195,2195,2195,0
20230615,090100,0,2195,2195,2195,2195,0
20230615,090000,0,2195,2195,2195,2195,0