KissMeData/430220/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190200,47865425,2195,2195,2195,2195,13
20230607,190100,47865425,2195,2195,2195,2195,0
20230607,190000,47865425,2195,2195,2195,2195,0
20230607,185900,47865425,2195,2195,2195,2195,0
20230607,185800,47865425,2195,2195,2195,2195,0
20230607,185700,47865425,2195,2195,2195,2195,0
20230607,185600,47865425,2195,2195,2195,2195,0
20230607,185500,47865425,2195,2195,2195,2195,0
20230607,185400,47865425,2195,2195,2195,2195,0
20230607,185300,47865425,2195,2195,2195,2195,0
20230607,185200,47865425,2195,2195,2195,2195,0
20230607,185100,47865425,2195,2195,2195,2195,0
20230607,185000,47865425,2195,2195,2195,2195,0
20230607,184900,47865425,2195,2195,2195,2195,0
20230607,184800,47865425,2195,2195,2195,2195,0
20230607,184700,47865425,2195,2195,2195,2195,0
20230607,184600,47865425,2195,2195,2195,2195,0
20230607,184500,47865425,2195,2195,2195,2195,0
20230607,184400,47865425,2195,2195,2195,2195,0
20230607,184300,47865425,2195,2195,2195,2195,0
20230607,184200,47865425,2195,2195,2195,2195,0
20230607,184100,47865425,2195,2195,2195,2195,0
20230607,184000,47865425,2195,2195,2195,2195,0
20230607,183900,47865425,2195,2195,2195,2195,0
20230607,183800,47865425,2195,2195,2195,2195,0
20230607,183700,47865425,2195,2195,2195,2195,0
20230607,183600,47865425,2195,2195,2195,2195,0
20230607,183500,47865425,2195,2195,2195,2195,0
20230607,183400,47865425,2195,2195,2195,2195,0
20230607,183300,47865425,2195,2195,2195,2195,0
20230607,183200,47865425,2195,2195,2195,2195,13
20230607,183100,47865425,2195,2195,2195,2195,0
20230607,183000,47865425,2195,2195,2195,2195,0
20230607,182900,47865425,2195,2195,2195,2195,0
20230607,182800,47865425,2195,2195,2195,2195,0
20230607,182700,47865425,2195,2195,2195,2195,0
20230607,182600,47865425,2195,2195,2195,2195,0
20230607,182500,47865425,2195,2195,2195,2195,0
20230607,182400,47865425,2195,2195,2195,2195,0
20230607,182300,47865425,2195,2195,2195,2195,0
20230607,182200,47865425,2195,2195,2195,2195,0
20230607,182100,47865425,2195,2195,2195,2195,0
20230607,182000,47865425,2195,2195,2195,2195,0
20230607,181900,47865425,2195,2195,2195,2195,0
20230607,181800,47865425,2195,2195,2195,2195,0
20230607,181700,47865425,2195,2195,2195,2195,0
20230607,181600,47865425,2195,2195,2195,2195,0
20230607,181500,47865425,2195,2195,2195,2195,0
20230607,181400,47865425,2195,2195,2195,2195,0
20230607,181300,47865425,2195,2195,2195,2195,0
20230607,181200,47865425,2195,2195,2195,2195,0
20230607,181100,47865425,2195,2195,2195,2195,0
20230607,181000,47865425,2195,2195,2195,2195,0
20230607,180900,47865425,2195,2195,2195,2195,0
20230607,180800,47865425,2195,2195,2195,2195,0
20230607,180700,47865425,2195,2195,2195,2195,0
20230607,180600,47865425,2195,2195,2195,2195,0
20230607,180500,47865425,2195,2195,2195,2195,0
20230607,180400,47865425,2195,2195,2195,2195,0
20230607,180300,47865425,2195,2195,2195,2195,0
20230607,180200,47865425,2195,2195,2195,2195,13
20230607,180100,47865425,2195,2195,2195,2195,0
20230607,180000,47865425,2195,2195,2195,2195,0
20230607,175900,47865425,2195,2195,2195,2195,0
20230607,175800,47865425,2195,2195,2195,2195,0
20230607,175700,47865425,2195,2195,2195,2195,0
20230607,175600,47865425,2195,2195,2195,2195,0
20230607,175500,47865425,2195,2195,2195,2195,0
20230607,175400,47865425,2195,2195,2195,2195,0
20230607,175300,47865425,2195,2195,2195,2195,0
20230607,175200,47865425,2195,2195,2195,2195,0
20230607,175100,47865425,2195,2195,2195,2195,0
20230607,175000,47865425,2195,2195,2195,2195,0
20230607,174900,47865425,2195,2195,2195,2195,0
20230607,174800,47865425,2195,2195,2195,2195,0
20230607,174700,47865425,2195,2195,2195,2195,0
20230607,174600,47865425,2195,2195,2195,2195,0
20230607,174500,47865425,2195,2195,2195,2195,0
20230607,174400,47865425,2195,2195,2195,2195,0
20230607,174300,47865425,2195,2195,2195,2195,0
20230607,174200,47865425,2195,2195,2195,2195,0
20230607,174100,47865425,2195,2195,2195,2195,0
20230607,174000,47865425,2195,2195,2195,2195,0
20230607,173900,47865425,2195,2195,2195,2195,0
20230607,173800,47865425,2195,2195,2195,2195,0
20230607,173700,47865425,2195,2195,2195,2195,0
20230607,173600,47865425,2195,2195,2195,2195,0
20230607,173500,47865425,2195,2195,2195,2195,0
20230607,173400,47865425,2195,2195,2195,2195,0
20230607,173300,47865425,2195,2195,2195,2195,0
20230607,173200,47865425,2195,2195,2195,2195,13
20230607,173100,47865425,2195,2195,2195,2195,0
20230607,173000,47865425,2195,2195,2195,2195,0
20230607,172900,47865425,2195,2195,2195,2195,0
20230607,172800,47865425,2195,2195,2195,2195,0
20230607,172700,47865425,2195,2195,2195,2195,0
20230607,172600,47865425,2195,2195,2195,2195,0
20230607,172500,47865425,2195,2195,2195,2195,0
20230607,172400,47865425,2195,2195,2195,2195,0
20230607,172300,47865425,2195,2195,2195,2195,0
20230607,172200,47865425,2195,2195,2195,2195,0
20230607,172100,47865425,2195,2195,2195,2195,0
20230607,172000,47865425,2195,2195,2195,2195,0
20230607,171900,47865425,2195,2195,2195,2195,0
20230607,171800,47865425,2195,2195,2195,2195,0
20230607,171700,47865425,2195,2195,2195,2195,0
20230607,171600,47865425,2195,2195,2195,2195,0
20230607,171500,47865425,2195,2195,2195,2195,0
20230607,171400,47865425,2195,2195,2195,2195,0
20230607,171300,47865425,2195,2195,2195,2195,0
20230607,171200,47865425,2195,2195,2195,2195,0
20230607,171100,47865425,2195,2195,2195,2195,0
20230607,171000,47865425,2195,2195,2195,2195,0
20230607,170900,47865425,2195,2195,2195,2195,0
20230607,170800,47865425,2195,2195,2195,2195,0
20230607,170700,47865425,2195,2195,2195,2195,0
20230607,170600,47865425,2195,2195,2195,2195,0
20230607,170500,47865425,2195,2195,2195,2195,0
20230607,170400,47865425,2195,2195,2195,2195,0
20230607,170300,47865425,2195,2195,2195,2195,0
20230607,170200,47865425,2195,2195,2195,2195,13
20230607,170100,47865425,2195,2195,2195,2195,0
20230607,170000,47865425,2195,2195,2195,2195,0
20230607,165900,47865425,2195,2195,2195,2195,0
20230607,165800,47865425,2195,2195,2195,2195,0
20230607,165700,47865425,2195,2195,2195,2195,0
20230607,165600,47865425,2195,2195,2195,2195,0
20230607,165500,47865425,2195,2195,2195,2195,0
20230607,165400,47865425,2195,2195,2195,2195,0
20230607,165300,47865425,2195,2195,2195,2195,0
20230607,165200,47865425,2195,2195,2195,2195,0
20230607,165100,47865425,2195,2195,2195,2195,0
20230607,165000,47865425,2195,2195,2195,2195,0
20230607,164900,47865425,2195,2195,2195,2195,0
20230607,164800,47865425,2195,2195,2195,2195,0
20230607,164700,47865425,2195,2195,2195,2195,0
20230607,164600,47865425,2195,2195,2195,2195,0
20230607,164500,47865425,2195,2195,2195,2195,0
20230607,164400,47865425,2195,2195,2195,2195,0
20230607,164300,47865425,2195,2195,2195,2195,0
20230607,164200,47865425,2195,2195,2195,2195,0
20230607,164100,47865425,2195,2195,2195,2195,0
20230607,164000,47865425,2195,2195,2195,2195,0
20230607,163900,47865425,2195,2195,2195,2195,0
20230607,163800,47865425,2195,2195,2195,2195,0
20230607,163700,47865425,2195,2195,2195,2195,0
20230607,163600,47865425,2195,2195,2195,2195,0
20230607,163500,47865425,2195,2195,2195,2195,0
20230607,163400,47865425,2195,2195,2195,2195,0
20230607,163300,47865425,2195,2195,2195,2195,0
20230607,163200,47865425,2195,2195,2195,2195,13
20230607,163100,47865425,2195,2195,2195,2195,0
20230607,163000,47865425,2195,2195,2195,2195,0
20230607,162900,47865425,2195,2195,2195,2195,0
20230607,162800,47865425,2195,2195,2195,2195,0
20230607,162700,47865425,2195,2195,2195,2195,0
20230607,162600,47865425,2195,2195,2195,2195,0
20230607,162500,47865425,2195,2195,2195,2195,0
20230607,162400,47865425,2195,2195,2195,2195,0
20230607,162300,47865425,2195,2195,2195,2195,0
20230607,162200,47865425,2195,2195,2195,2195,0
20230607,162100,47865425,2195,2195,2195,2195,0
20230607,162000,47865425,2195,2195,2195,2195,0
20230607,161900,47865425,2195,2195,2195,2195,0
20230607,161800,47865425,2195,2195,2195,2195,0
20230607,161700,47865425,2195,2195,2195,2195,0
20230607,161600,47865425,2195,2195,2195,2195,0
20230607,161500,47865425,2195,2195,2195,2195,0
20230607,161400,47865425,2195,2195,2195,2195,0
20230607,161300,47865425,2195,2195,2195,2195,0
20230607,161200,47865425,2195,2195,2195,2195,0
20230607,161100,47865425,2195,2195,2195,2195,0
20230607,161000,47865425,2195,2195,2195,2195,0
20230607,160900,47865425,2195,2195,2195,2195,0
20230607,160800,47865425,2195,2195,2195,2195,0
20230607,160700,47865425,2195,2195,2195,2195,0
20230607,160600,47865425,2195,2195,2195,2195,0
20230607,160500,47865425,2195,2195,2195,2195,0
20230607,160400,47865425,2195,2195,2195,2195,0
20230607,160300,47865425,2195,2195,2195,2195,0
20230607,160200,47865425,2195,2195,2195,2195,13
20230607,160100,47865425,2195,2195,2195,2195,0
20230607,160000,47865425,2195,2195,2195,2195,0
20230607,155900,47865425,2195,2195,2195,2195,0
20230607,155800,47865425,2195,2195,2195,2195,0
20230607,155700,47865425,2195,2195,2195,2195,0
20230607,155600,47865425,2195,2195,2195,2195,0
20230607,155500,47865425,2195,2195,2195,2195,0
20230607,155400,47865425,2195,2195,2195,2195,0
20230607,155300,47865425,2195,2195,2195,2195,0
20230607,155200,47865425,2195,2195,2195,2195,0
20230607,155100,47865425,2195,2195,2195,2195,0
20230607,155000,47865425,2195,2195,2195,2195,0
20230607,154900,47865425,2195,2195,2195,2195,0
20230607,154800,47865425,2195,2195,2195,2195,0
20230607,154700,47865425,2195,2195,2195,2195,0
20230607,154600,47865425,2195,2195,2195,2195,0
20230607,154500,47865425,2195,2195,2195,2195,0
20230607,154400,47865425,2195,2195,2195,2195,0
20230607,154300,47865425,2195,2195,2195,2195,0
20230607,154200,47865425,2195,2195,2195,2195,0
20230607,154100,47865425,2195,2195,2195,2195,0
20230607,154000,47865425,2195,2195,2195,2195,0
20230607,153900,47865425,2195,2195,2195,2195,0
20230607,153800,47865425,2195,2195,2195,2195,0
20230607,153700,47865425,2195,2195,2195,2195,0
20230607,153600,47865425,2195,2195,2195,2195,0
20230607,153500,47865425,2195,2195,2195,2195,0
20230607,153400,47865425,2195,2195,2195,2195,0
20230607,153300,47865425,2195,2195,2195,2195,0
20230607,153200,47865425,2195,2195,2195,2195,13
20230607,153100,47865425,2195,2195,2195,2195,0
20230607,153000,47865425,2195,2195,2195,2195,13
20230607,152900,47836890,2195,2195,2195,2195,0
20230607,152800,47836890,2195,2195,2195,2195,0
20230607,152700,47836890,2195,2195,2195,2195,0
20230607,152600,47836890,2195,2195,2195,2195,0
20230607,152500,47836890,2195,2195,2195,2195,0
20230607,152400,47836890,2195,2195,2195,2195,0
20230607,152300,47836890,2195,2195,2195,2195,0
20230607,152200,47836890,2195,2195,2195,2195,0
20230607,152100,47836890,2195,2195,2195,2195,0
20230607,152000,47836890,2195,2195,2195,2195,0
20230607,151900,47836890,2195,2195,2195,2195,0
20230607,151800,47836890,2195,2195,2195,2195,0
20230607,151700,47836890,2195,2185,2195,2185,24
20230607,151600,47784350,2195,2195,2195,2195,0
20230607,151500,47784350,2195,2185,2195,2185,23
20230607,151400,47733995,2195,2185,2195,2185,23
20230607,151300,47683640,2195,2195,2195,2195,0
20230607,151200,47683640,2195,2185,2195,2185,23
20230607,151100,47633285,2195,2185,2195,2185,24
20230607,151000,47580745,2200,2200,2200,2200,0
20230607,150900,47580745,2200,2185,2200,2185,23
20230607,150800,47530345,2200,2185,2200,2185,23
20230607,150700,47479940,2200,2195,2200,2190,24
20230607,150600,47427270,2200,2200,2200,2200,2
20230607,150500,47422870,2200,2185,2200,2185,23
20230607,150400,47372465,2200,2185,2200,2185,23
20230607,150300,47322060,2200,2200,2200,2200,0
20230607,150200,47322060,2200,2185,2200,2185,24
20230607,150100,47269470,2200,2185,2200,2185,23
20230607,150000,47219065,2200,2200,2200,2200,0
20230607,145900,47219065,2200,2200,2200,2185,235
20230607,145800,46702260,2200,2185,2200,2185,24
20230607,145700,46649670,2200,2200,2200,2200,92
20230607,145600,46447270,2195,2195,2200,2195,169
20230607,145500,46075725,2195,2185,2195,2185,23
20230607,145400,46025370,2200,2185,2200,2185,24
20230607,145300,45972780,2200,2200,2200,2200,0
20230607,145200,45972780,2200,2200,2200,2185,184
20230607,145100,45568175,2200,2185,2200,2185,23
20230607,145000,45517770,2200,2200,2200,2200,10
20230607,144900,45495770,2185,2200,2200,2185,122
20230607,144800,45227580,2185,2200,2200,2185,139
20230607,144700,44921975,2200,2200,2200,2200,10
20230607,144600,44899975,2185,2195,2200,2185,105
20230607,144500,44669485,2185,2185,2185,2185,14
20230607,144400,44638895,2200,2185,2200,2185,109
20230607,144300,44399290,2200,2200,2200,2200,10
20230607,144200,44377290,2185,2195,2200,2185,129
20230607,144100,44094075,2185,2185,2185,2185,14
20230607,144000,44063485,2195,2195,2195,2195,144
20230607,143900,43747405,2185,2195,2195,2185,107
20230607,143800,43512670,2185,2185,2185,2185,13
20230607,143700,43484265,2195,2195,2195,2195,10
20230607,143600,43462315,2185,2195,2195,2185,92
20230607,143500,43260515,2195,2185,2195,2185,113
20230607,143400,43012610,2195,2185,2195,2185,23
20230607,143300,42962255,2195,2195,2195,2195,0
20230607,143200,42962255,2195,2195,2195,2185,255
20230607,143100,42402670,2195,2185,2195,2185,23
20230607,143000,42352315,2185,2185,2185,2185,0
20230607,142900,42352315,2185,2185,2185,2185,13
20230607,142800,42323910,2195,2185,2195,2185,233
20230607,142700,41812615,2185,2185,2185,2185,0
20230607,142600,41812615,2185,2185,2185,2185,13
20230607,142500,41784210,2185,2195,2195,2185,95
20230607,142400,41575815,2195,2185,2195,2185,151
20230607,142300,41244510,2195,2195,2195,2195,10
20230607,142200,41222560,2185,2185,2185,2185,13
20230607,142100,41194155,2195,2185,2195,2185,131
20230607,142000,40906740,2195,2195,2195,2195,86
20230607,141900,40717970,2185,2185,2185,2185,13
20230607,141800,40689565,2195,2185,2195,2185,96
20230607,141700,40478985,2195,2195,2195,2195,10
20230607,141600,40457035,2185,2195,2195,2185,131
20230607,141500,40169620,2185,2195,2195,2185,120
20230607,141400,39906350,2185,2185,2185,2185,14
20230607,141300,39875760,2195,2195,2195,2195,104
20230607,141200,39647480,2195,2185,2195,2185,23
20230607,141100,39597125,2195,2185,2195,2185,106
20230607,141000,39364585,2195,2195,2195,2195,10
20230607,140900,39342635,2185,2195,2195,2185,137
20230607,140800,39042060,2195,2195,2195,2185,142
20230607,140700,38730500,2185,2185,2185,2185,0
20230607,140600,38730500,2185,2200,2200,2185,23
20230607,140500,38680095,2185,2200,2200,2185,113
20230607,140400,38431705,2200,2185,2200,2185,94
20230607,140300,38225100,2200,2200,2200,2200,0
20230607,140200,38225100,2200,2185,2200,2185,23
20230607,140100,38174695,2200,2200,2200,2185,263
20230607,140000,37596305,2200,2200,2200,2200,10
20230607,135900,37574305,2185,2185,2185,2185,13
20230607,135800,37545900,2185,2185,2185,2185,13
20230607,135700,37517495,2200,2195,2200,2195,173
20230607,135600,37137390,2185,2185,2185,2185,14
20230607,135500,37106800,2185,2185,2185,2185,13
20230607,135400,37078395,2195,2185,2195,2185,115
20230607,135300,36826100,2195,2195,2195,2195,126
20230607,135200,36549530,2185,2185,2185,2185,14
20230607,135100,36518940,2185,2185,2185,2185,13
20230607,135000,36490535,2195,2195,2195,2195,108
20230607,134900,36253475,2185,2195,2195,2185,110
20230607,134800,36012155,2195,2190,2195,2185,24
20230607,134700,35959590,2195,2195,2195,2195,126
20230607,134600,35683020,2185,2185,2185,2185,13
20230607,134500,35654615,2195,2185,2195,2185,154
20230607,134400,35316715,2195,2185,2195,2185,24
20230607,134300,35264175,2195,2195,2195,2195,84
20230607,134200,35079795,2185,2185,2185,2185,13
20230607,134100,35051390,2195,2185,2195,2185,104
20230607,134000,34823240,2195,2195,2195,2195,102
20230607,133900,34599350,2200,2200,2200,2185,34
20230607,133800,34524760,2185,2185,2185,2185,13
20230607,133700,34496355,2200,2200,2200,2200,240
20230607,133600,33968355,2200,2185,2200,2185,23
20230607,133500,33917950,2200,2185,2200,2185,24
20230607,133400,33865360,2200,2185,2200,2185,23
20230607,133300,33814955,2200,2200,2200,2200,199
20230607,133200,33377155,2185,2185,2185,2185,13
20230607,133100,33348750,2185,2185,2185,2185,14
20230607,133000,33318160,2200,2195,2200,2195,203
20230607,132900,32871705,2195,2195,2195,2195,0
20230607,132800,32871705,2195,2195,2195,2195,0
20230607,132700,32871705,2195,2195,2195,2195,99
20230607,132600,32654400,2200,2190,2200,2190,118
20230607,132500,32394910,2195,2195,2195,2195,0
20230607,132400,32394910,2195,2195,2195,2195,0
20230607,132300,32394910,2195,2195,2195,2195,83
20230607,132200,32212725,2195,2195,2195,2195,130
20230607,132100,31927375,2200,2200,2200,2200,0
20230607,132000,31927375,2200,2200,2200,2200,0
20230607,131900,31927375,2200,2200,2200,2200,114
20230607,131800,31676575,2200,2200,2200,2200,92
20230607,131700,31474175,2200,2200,2200,2200,0
20230607,131600,31474175,2200,2200,2200,2200,86
20230607,131500,31284975,2200,2200,2200,2200,0
20230607,131400,31284975,2200,2200,2200,2200,141
20230607,131300,30974775,2200,2200,2200,2200,0
20230607,131200,30974775,2200,2200,2200,2200,117
20230607,131100,30717375,2200,2200,2200,2200,0
20230607,131000,30717375,2200,2200,2200,2200,82
20230607,130900,30536975,2200,2200,2200,2200,83
20230607,130800,30354375,2200,2200,2200,2200,0
20230607,130700,30354375,2200,2200,2200,2200,0
20230607,130600,30354375,2200,2200,2200,2200,225
20230607,130500,29859375,2200,2190,2200,2190,17
20230607,130400,29822075,2200,2200,2200,2200,0
20230607,130300,29822075,2200,2200,2200,2200,0
20230607,130200,29822075,2200,2200,2200,2200,197
20230607,130100,29388675,2200,2200,2200,2200,0
20230607,130000,29388675,2200,2200,2200,2200,0
20230607,125900,29388675,2200,2200,2200,2200,101
20230607,125800,29166475,2200,2200,2200,2200,115
20230607,125700,28913475,2200,2200,2200,2200,0
20230607,125600,28913475,2200,2200,2200,2200,0
20230607,125500,28913475,2200,2200,2200,2200,99
20230607,125400,28695675,2200,2200,2200,2200,107
20230607,125300,28460275,2200,2200,2200,2200,0
20230607,125200,28460275,2200,2195,2200,2195,107
20230607,125100,28225265,2195,2195,2195,2195,0
20230607,125000,28225265,2195,2195,2195,2195,124
20230607,124900,27953085,2200,2200,2200,2200,0
20230607,124800,27953085,2200,2195,2200,2195,93
20230607,124700,27748585,2200,2200,2200,2200,98
20230607,124600,27532985,2200,2200,2200,2200,0
20230607,124500,27532985,2200,2200,2200,2200,102
20230607,124400,27308585,2200,2200,2200,2200,0
20230607,124300,27308585,2200,2200,2200,2200,114
20230607,124200,27057785,2200,2200,2200,2200,0
20230607,124100,27057785,2200,2200,2200,2200,98
20230607,124000,26842185,2200,2200,2200,2200,0
20230607,123900,26842185,2200,2200,2200,2200,109
20230607,123800,26602385,2200,2200,2200,2200,110
20230607,123700,26360385,2200,2200,2200,2200,0
20230607,123600,26360385,2200,2200,2200,2200,0
20230607,123500,26360385,2200,2200,2200,2200,118
20230607,123400,26100785,2200,2200,2200,2200,90
20230607,123300,25902785,2200,2200,2200,2200,0
20230607,123200,25902785,2200,2200,2200,2200,0
20230607,123100,25902785,2200,2200,2200,2200,217
20230607,123000,25425385,2200,2200,2200,2200,0
20230607,122900,25425385,2200,2200,2200,2200,0
20230607,122800,25425385,2200,2200,2200,2200,87
20230607,122700,25233985,2200,2200,2200,2200,124
20230607,122600,24961185,2200,2200,2200,2200,0
20230607,122500,24961185,2200,2200,2200,2200,0
20230607,122400,24961185,2200,2200,2200,2200,102
20230607,122300,24736785,2200,2200,2200,2200,98
20230607,122200,24521185,2200,2200,2200,2200,0
20230607,122100,24521185,2200,2200,2200,2200,98
20230607,122000,24305585,2200,2200,2200,2200,0
20230607,121900,24305585,2200,2185,2200,2185,169
20230607,121800,23934505,2200,2200,2200,2200,0
20230607,121700,23934505,2200,2200,2200,2200,106
20230607,121600,23701305,2200,2200,2200,2200,0
20230607,121500,23701305,2200,2200,2200,2200,101
20230607,121400,23479105,2200,2200,2200,2200,94
20230607,121300,23272305,2200,2200,2200,2200,0
20230607,121200,23272305,2200,2200,2200,2200,0
20230607,121100,23272305,2200,2200,2200,2200,122
20230607,121000,23003905,2200,2200,2200,2200,101
20230607,120900,22781705,2200,2200,2200,2200,0
20230607,120800,22781705,2200,2200,2200,2200,0
20230607,120700,22781705,2200,2200,2200,2200,199
20230607,120600,22343905,2200,2200,2200,2200,0
20230607,120500,22343905,2200,2200,2200,2200,0
20230607,120400,22343905,2200,2200,2200,2200,113
20230607,120300,22095305,2200,2200,2200,2200,116
20230607,120200,21840105,2200,2200,2200,2200,0
20230607,120100,21840105,2200,2200,2200,2200,0
20230607,120000,21840105,2200,2200,2200,2200,194
20230607,115900,21413305,2200,2200,2200,2200,0
20230607,115800,21413305,2200,2200,2200,2200,0
20230607,115700,21413305,2200,2200,2200,2200,103
20230607,115600,21186705,2200,2200,2200,2200,119
20230607,115500,20924905,2200,2200,2200,2200,0
20230607,115400,20924905,2200,2200,2200,2200,0
20230607,115300,20924905,2200,2200,2200,2200,97
20230607,115200,20711505,2200,2200,2200,2200,103
20230607,115100,20484905,2200,2200,2200,2200,0
20230607,115000,20484905,2200,2200,2200,2200,110
20230607,114900,20242905,2200,2200,2200,2200,0
20230607,114800,20242905,2200,2200,2200,2200,120
20230607,114700,19978905,2200,2200,2200,2200,0
20230607,114600,19978905,2200,2195,2200,2195,90
20230607,114500,19781235,2195,2195,2195,2195,0
20230607,114400,19781235,2195,2195,2195,2195,102
20230607,114300,19557345,2195,2195,2195,2195,101
20230607,114200,19335650,2195,2195,2195,2195,0
20230607,114100,19335650,2195,2195,2195,2195,0
20230607,114000,19335650,2195,2195,2195,2195,140
20230607,113900,19028350,2195,2195,2195,2195,99
20230607,113800,18811045,2195,2195,2195,2195,0
20230607,113700,18811045,2195,2195,2195,2195,0
20230607,113600,18811045,2195,2195,2195,2195,194
20230607,113500,18385215,2200,2200,2200,2200,0
20230607,113400,18385215,2200,2200,2200,2200,0
20230607,113300,18385215,2200,2200,2200,2200,0
20230607,113200,18385215,2200,2200,2200,2200,227
20230607,113100,17885815,2200,2200,2200,2200,0
20230607,113000,17885815,2200,2200,2200,2200,0
20230607,112900,17885815,2200,2200,2200,2200,111
20230607,112800,17641615,2200,2200,2200,2200,84
20230607,112700,17456815,2200,2200,2200,2200,0
20230607,112600,17456815,2200,2200,2200,2200,0
20230607,112500,17456815,2200,2200,2200,2200,89
20230607,112400,17261015,2200,2200,2200,2200,124
20230607,112300,16988215,2200,2200,2200,2200,0
20230607,112200,16988215,2200,2200,2200,2200,112
20230607,112100,16741815,2200,2200,2200,2200,98
20230607,112000,16526215,2200,2200,2200,2200,0
20230607,111900,16526215,2200,2200,2200,2200,88
20230607,111800,16332615,2200,2200,2200,2200,0
20230607,111700,16332615,2200,2200,2200,2200,114
20230607,111600,16081815,2200,2200,2200,2200,0
20230607,111500,16081815,2200,2200,2200,2200,120
20230607,111400,15817815,2200,2200,2200,2200,0
20230607,111300,15817815,2200,2200,2200,2200,108
20230607,111200,15580215,2200,2200,2200,2200,80
20230607,111100,15404215,2200,2200,2200,2200,0
20230607,111000,15404215,2200,2200,2200,2200,0
20230607,110900,15404215,2200,2200,2200,2200,121
20230607,110800,15138015,2200,2200,2200,2200,111
20230607,110700,14893815,2200,2200,2200,2200,0
20230607,110600,14893815,2200,2200,2200,2200,0
20230607,110500,14893815,2200,2200,2200,2200,190
20230607,110400,14475815,2200,2200,2200,2200,0
20230607,110300,14475815,2200,2200,2200,2200,0
20230607,110200,14475815,2200,2200,2200,2200,0
20230607,110100,14475815,2200,2200,2200,2200,229
20230607,110000,13972015,2200,2200,2200,2200,0
20230607,105900,13972015,2200,2200,2200,2200,0
20230607,105800,13972015,2200,2200,2200,2200,82
20230607,105700,13791615,2200,2200,2200,2200,111
20230607,105600,13547415,2200,2200,2200,2200,0
20230607,105500,13547415,2200,2200,2200,2200,0
20230607,105400,13547415,2200,2200,2200,2200,110
20230607,105300,13305415,2200,2200,2200,2200,133
20230607,105200,13012815,2200,2200,2200,2200,0
20230607,105100,13012815,2200,2200,2200,2200,90
20230607,105000,12814815,2200,2200,2200,2200,0
20230607,104900,12814815,2200,2200,2200,2200,90
20230607,104800,12616815,2200,2200,2200,2200,100
20230607,104700,12396815,2200,2200,2200,2200,0
20230607,104600,12396815,2200,2200,2200,2200,0
20230607,104500,12396815,2200,2190,2200,2185,346
20230607,104400,11638630,2200,2200,2200,2200,100
20230607,104300,11418630,2200,2200,2200,2200,0
20230607,104200,11418630,2200,2195,2200,2195,10
20230607,104100,11396665,2195,2195,2195,2195,208
20230607,104000,10940105,2195,2195,2195,2195,0
20230607,103900,10940105,2195,2195,2195,2195,0
20230607,103800,10940105,2195,2195,2195,2195,134
20230607,103700,10645975,2195,2195,2195,2195,80
20230607,103600,10470375,2195,2195,2195,2195,0
20230607,103500,10470375,2195,2195,2195,2195,0
20230607,103400,10470375,2195,2195,2195,2195,195
20230607,103300,10042350,2195,2195,2195,2195,0
20230607,103200,10042350,2195,2195,2195,2195,0
20230607,103100,10042350,2195,2195,2195,2195,0
20230607,103000,10042350,2195,2195,2195,2195,230
20230607,102900,9537500,2195,2195,2195,2195,0
20230607,102800,9537500,2195,2195,2195,2195,0
20230607,102700,9537500,2195,2195,2195,2195,112
20230607,102600,9291660,2195,2195,2195,2195,85
20230607,102500,9105085,2195,2195,2195,2195,0
20230607,102400,9105085,2195,2195,2195,2195,0
20230607,102300,9105085,2195,2195,2195,2195,88
20230607,102200,8911925,2195,2195,2195,2195,126
20230607,102100,8635355,2195,2195,2195,2195,0
20230607,102000,8635355,2195,2195,2195,2195,107
20230607,101900,8400490,2195,2195,2195,2195,0
20230607,101800,8400490,2195,2195,2195,2195,97
20230607,101700,8187575,2195,2195,2195,2195,0
20230607,101600,8187575,2195,2190,2195,2190,93
20230607,101500,7983510,2190,2190,2190,2190,0
20230607,101400,7983510,2190,2190,2190,2190,144
20230607,101300,7668150,2190,2190,2190,2190,108
20230607,101200,7431630,2190,2190,2190,2190,0
20230607,101100,7431630,2190,2190,2190,2190,0
20230607,101000,7431630,2190,2190,2190,2190,170
20230607,100900,7059330,2190,2190,2190,2190,0
20230607,100800,7059330,2190,2190,2190,2190,0
20230607,100700,7059330,2190,2190,2190,2190,0
20230607,100600,7059330,2190,2190,2190,2190,245
20230607,100500,6522780,2190,2180,2190,2180,20
20230607,100400,6479080,2190,2190,2190,2190,0
20230607,100300,6479080,2190,2190,2190,2190,97
20230607,100200,6266650,2190,2190,2190,2190,80
20230607,100100,6091450,2190,2190,2190,2190,0
20230607,100000,6091450,2190,2190,2190,2190,0
20230607,095900,6091450,2190,2190,2190,2190,103
20230607,095800,5865880,2190,2190,2190,2190,114
20230607,095700,5616220,2190,2190,2190,2190,0
20230607,095600,5616220,2190,2190,2190,2190,97
20230607,095500,5403790,2190,2190,2190,2190,108
20230607,095400,5167270,2190,2190,2190,2190,0
20230607,095300,5167270,2190,2190,2190,2190,0
20230607,095200,5167270,2190,2190,2190,2190,103
20230607,095100,4941700,2190,2190,2190,2190,139
20230607,095000,4637290,2190,2190,2190,2190,0
20230607,094900,4637290,2190,2190,2190,2190,97
20230607,094800,4424860,2190,2190,2190,2190,0
20230607,094700,4424860,2190,2190,2190,2190,83
20230607,094600,4243090,2190,2190,2190,2190,0
20230607,094500,4243090,2190,2190,2190,2190,114
20230607,094400,3993430,2190,2190,2190,2190,0
20230607,094300,3993430,2190,2190,2190,2190,120
20230607,094200,3730630,2190,2190,2190,2190,86
20230607,094100,3542290,2190,2190,2190,2190,0
20230607,094000,3542290,2190,2190,2190,2190,0
20230607,093900,3542290,2190,2190,2190,2190,206
20230607,093800,3091150,2190,2190,2190,2190,0
20230607,093700,3091150,2190,2190,2190,2190,0
20230607,093600,3091150,2190,2190,2190,2190,0
20230607,093500,3091150,2190,2185,2190,2185,227
20230607,093400,2594735,2185,2185,2185,2185,0
20230607,093300,2594735,2185,2185,2185,2185,0
20230607,093200,2594735,2185,2185,2185,2185,104
20230607,093100,2367495,2185,2185,2185,2185,92
20230607,093000,2166475,2185,2185,2185,2185,0
20230607,092900,2166475,2185,2185,2185,2185,0
20230607,092800,2166475,2185,2185,2185,2185,96
20230607,092700,1956715,2185,2185,2185,2185,130
20230607,092600,1672665,2185,2185,2185,2185,0
20230607,092500,1672665,2185,2185,2185,2185,113
20230607,092400,1425760,2185,2185,2185,2185,0
20230607,092300,1425760,2185,2185,2185,2185,92
20230607,092200,1224740,2185,2185,2185,2185,0
20230607,092100,1224740,2185,2185,2185,2185,87
20230607,092000,1034645,2185,2185,2185,2185,0
20230607,091900,1034645,2185,2185,2185,2185,124
20230607,091800,763705,2185,2185,2185,2185,100
20230607,091700,545205,2185,2185,2185,2185,0
20230607,091600,545205,2185,2185,2185,2185,0
20230607,091500,545205,2185,2185,2185,2185,108
20230607,091400,309225,2180,2180,2180,2180,4
20230607,091300,300505,2180,2180,2180,2180,5
20230607,091200,289605,2185,2175,2185,2175,111
20230607,091100,47850,2175,2175,2175,2175,22
20230607,091000,0,2180,2180,2180,2180,0
20230607,090900,0,2180,2180,2180,2180,0
20230607,090800,0,2180,2180,2180,2180,0
20230607,090700,0,2180,2180,2180,2180,0
20230607,090600,0,2180,2180,2180,2180,0
20230607,090500,0,2180,2180,2180,2180,0
20230607,090400,0,2180,2180,2180,2180,0
20230607,090300,0,2180,2180,2180,2180,0
20230607,090200,0,2180,2180,2180,2180,0
20230607,090100,0,2180,2180,2180,2180,0
20230607,090000,0,2180,2180,2180,2180,0