KissMeData/246710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190100,679752940,13000,13000,13000,13000,1140
20230616,190000,679752940,13000,13000,13000,13000,0
20230616,185900,679752940,13000,13000,13000,13000,0
20230616,185800,679752940,13000,13000,13000,13000,0
20230616,185700,679752940,13000,13000,13000,13000,0
20230616,185600,679752940,13000,13000,13000,13000,0
20230616,185500,679752940,13000,13000,13000,13000,0
20230616,185400,679752940,13000,13000,13000,13000,0
20230616,185300,679752940,13000,13000,13000,13000,0
20230616,185200,679752940,13000,13000,13000,13000,0
20230616,185100,679752940,13000,13000,13000,13000,0
20230616,185000,679752940,13000,13000,13000,13000,0
20230616,184900,679752940,13000,13000,13000,13000,0
20230616,184800,679752940,13000,13000,13000,13000,0
20230616,184700,679752940,13000,13000,13000,13000,0
20230616,184600,679752940,13000,13000,13000,13000,0
20230616,184500,679752940,13000,13000,13000,13000,0
20230616,184400,679752940,13000,13000,13000,13000,0
20230616,184300,679752940,13000,13000,13000,13000,0
20230616,184200,679752940,13000,13000,13000,13000,0
20230616,184100,679752940,13000,13000,13000,13000,0
20230616,184000,679752940,13000,13000,13000,13000,0
20230616,183900,679752940,13000,13000,13000,13000,0
20230616,183800,679752940,13000,13000,13000,13000,0
20230616,183700,679752940,13000,13000,13000,13000,0
20230616,183600,679752940,13000,13000,13000,13000,0
20230616,183500,679752940,13000,13000,13000,13000,0
20230616,183400,679752940,13000,13000,13000,13000,0
20230616,183300,679752940,13000,13000,13000,13000,0
20230616,183200,679752940,13000,13000,13000,13000,0
20230616,183100,679752940,13000,13000,13000,13000,1140
20230616,183000,679752940,13000,13000,13000,13000,0
20230616,182900,679752940,13000,13000,13000,13000,0
20230616,182800,679752940,13000,13000,13000,13000,0
20230616,182700,679752940,13000,13000,13000,13000,0
20230616,182600,679752940,13000,13000,13000,13000,0
20230616,182500,679752940,13000,13000,13000,13000,0
20230616,182400,679752940,13000,13000,13000,13000,0
20230616,182300,679752940,13000,13000,13000,13000,0
20230616,182200,679752940,13000,13000,13000,13000,0
20230616,182100,679752940,13000,13000,13000,13000,0
20230616,182000,679752940,13000,13000,13000,13000,0
20230616,181900,679752940,13000,13000,13000,13000,0
20230616,181800,679752940,13000,13000,13000,13000,0
20230616,181700,679752940,13000,13000,13000,13000,0
20230616,181600,679752940,13000,13000,13000,13000,0
20230616,181500,679752940,13000,13000,13000,13000,0
20230616,181400,679752940,13000,13000,13000,13000,0
20230616,181300,679752940,13000,13000,13000,13000,0
20230616,181200,679752940,13000,13000,13000,13000,0
20230616,181100,679752940,13000,13000,13000,13000,0
20230616,181000,679752940,13000,13000,13000,13000,0
20230616,180900,679752940,13000,13000,13000,13000,0
20230616,180800,679752940,13000,13000,13000,13000,0
20230616,180700,679752940,13000,13000,13000,13000,0
20230616,180600,679752940,13000,13000,13000,13000,0
20230616,180500,679752940,13000,13000,13000,13000,0
20230616,180400,679752940,13000,13000,13000,13000,0
20230616,180300,679752940,13000,13000,13000,13000,0
20230616,180200,679752940,13000,13000,13000,13000,0
20230616,180100,679752940,13000,13000,13000,13000,1140
20230616,180000,679752940,13000,13000,13000,13000,0
20230616,175900,679752940,13000,13000,13000,13000,0
20230616,175800,679752940,13000,13000,13000,13000,0
20230616,175700,679752940,13000,13000,13000,13000,0
20230616,175600,679752940,13000,13000,13000,13000,0
20230616,175500,679752940,13000,13000,13000,13000,0
20230616,175400,679752940,13000,13000,13000,13000,0
20230616,175300,679752940,13000,13000,13000,13000,0
20230616,175200,679752940,13000,13000,13000,13000,0
20230616,175100,679752940,13000,13000,13000,13000,0
20230616,175000,679752940,13000,13000,13000,13000,0
20230616,174900,679752940,13000,13000,13000,13000,0
20230616,174800,679752940,13000,13000,13000,13000,0
20230616,174700,679752940,13000,13000,13000,13000,0
20230616,174600,679752940,13000,13000,13000,13000,0
20230616,174500,679752940,13000,13000,13000,13000,0
20230616,174400,679752940,13000,13000,13000,13000,0
20230616,174300,679752940,13000,13000,13000,13000,0
20230616,174200,679752940,13000,13000,13000,13000,0
20230616,174100,679752940,13000,13000,13000,13000,0
20230616,174000,679752940,13000,13000,13000,13000,0
20230616,173900,679752940,13000,13000,13000,13000,0
20230616,173800,679752940,13000,13000,13000,13000,0
20230616,173700,679752940,13000,13000,13000,13000,0
20230616,173600,679752940,13000,13000,13000,13000,0
20230616,173500,679752940,13000,13000,13000,13000,0
20230616,173400,679752940,13000,13000,13000,13000,0
20230616,173300,679752940,13000,13000,13000,13000,0
20230616,173200,679752940,13000,13000,13000,13000,0
20230616,173100,679752940,13000,13000,13000,13000,1140
20230616,173000,679752940,13000,13000,13000,13000,0
20230616,172900,679752940,13000,13000,13000,13000,0
20230616,172800,679752940,13000,13000,13000,13000,0
20230616,172700,679752940,13000,13000,13000,13000,0
20230616,172600,679752940,13000,13000,13000,13000,0
20230616,172500,679752940,13000,13000,13000,13000,0
20230616,172400,679752940,13000,13000,13000,13000,0
20230616,172300,679752940,13000,13000,13000,13000,0
20230616,172200,679752940,13000,13000,13000,13000,0
20230616,172100,679752940,13000,13000,13000,13000,0
20230616,172000,679752940,13000,13000,13000,13000,0
20230616,171900,679752940,13000,13000,13000,13000,0
20230616,171800,679752940,13000,13000,13000,13000,0
20230616,171700,679752940,13000,13000,13000,13000,0
20230616,171600,679752940,13000,13000,13000,13000,0
20230616,171500,679752940,13000,13000,13000,13000,0
20230616,171400,679752940,13000,13000,13000,13000,0
20230616,171300,679752940,13000,13000,13000,13000,0
20230616,171200,679752940,13000,13000,13000,13000,0
20230616,171100,679752940,13000,13000,13000,13000,0
20230616,171000,679752940,13000,13000,13000,13000,0
20230616,170900,679752940,13000,13000,13000,13000,0
20230616,170800,679752940,13000,13000,13000,13000,0
20230616,170700,679752940,13000,13000,13000,13000,0
20230616,170600,679752940,13000,13000,13000,13000,0
20230616,170500,679752940,13000,13000,13000,13000,0
20230616,170400,679752940,13000,13000,13000,13000,0
20230616,170300,679752940,13000,13000,13000,13000,0
20230616,170200,679752940,13000,13000,13000,13000,0
20230616,170100,679752940,13000,13000,13000,13000,1140
20230616,170000,679752940,13000,13000,13000,13000,0
20230616,165900,679752940,13000,13000,13000,13000,0
20230616,165800,679752940,13000,13000,13000,13000,0
20230616,165700,679752940,13000,13000,13000,13000,0
20230616,165600,679752940,13000,13000,13000,13000,0
20230616,165500,679752940,13000,13000,13000,13000,0
20230616,165400,679752940,13000,13000,13000,13000,0
20230616,165300,679752940,13000,13000,13000,13000,0
20230616,165200,679752940,13000,13000,13000,13000,0
20230616,165100,679752940,13000,13000,13000,13000,0
20230616,165000,679752940,13000,13000,13000,13000,0
20230616,164900,679752940,13000,13000,13000,13000,0
20230616,164800,679752940,13000,13000,13000,13000,0
20230616,164700,679752940,13000,13000,13000,13000,0
20230616,164600,679752940,13000,13000,13000,13000,0
20230616,164500,679752940,13000,13000,13000,13000,0
20230616,164400,679752940,13000,13000,13000,13000,0
20230616,164300,679752940,13000,13000,13000,13000,0
20230616,164200,679752940,13000,13000,13000,13000,0
20230616,164100,679752940,13000,13000,13000,13000,0
20230616,164000,679752940,13000,13000,13000,13000,0
20230616,163900,679752940,13000,13000,13000,13000,0
20230616,163800,679752940,13000,13000,13000,13000,0
20230616,163700,679752940,13000,13000,13000,13000,0
20230616,163600,679752940,13000,13000,13000,13000,0
20230616,163500,679752940,13000,13000,13000,13000,0
20230616,163400,679752940,13000,13000,13000,13000,0
20230616,163300,679752940,13000,13000,13000,13000,0
20230616,163200,679752940,13000,13000,13000,13000,0
20230616,163100,679752940,13000,13000,13000,13000,1140
20230616,163000,679752940,13000,13000,13000,13000,0
20230616,162900,679752940,13000,13000,13000,13000,0
20230616,162800,679752940,13000,13000,13000,13000,0
20230616,162700,679752940,13000,13000,13000,13000,0
20230616,162600,679752940,13000,13000,13000,13000,0
20230616,162500,679752940,13000,13000,13000,13000,0
20230616,162400,679752940,13000,13000,13000,13000,0
20230616,162300,679752940,13000,13000,13000,13000,0
20230616,162200,679752940,13000,13000,13000,13000,0
20230616,162100,679752940,13000,13000,13000,13000,0
20230616,162000,679752940,13000,13000,13000,13000,0
20230616,161900,679752940,13000,13000,13000,13000,0
20230616,161800,679752940,13000,13000,13000,13000,0
20230616,161700,679752940,13000,13000,13000,13000,0
20230616,161600,679752940,13000,13000,13000,13000,0
20230616,161500,679752940,13000,13000,13000,13000,0
20230616,161400,679752940,13000,13000,13000,13000,0
20230616,161300,679752940,13000,13000,13000,13000,0
20230616,161200,679752940,13000,13000,13000,13000,0
20230616,161100,679752940,13000,13000,13000,13000,0
20230616,161000,679752940,13000,13000,13000,13000,0
20230616,160900,679752940,13000,13000,13000,13000,0
20230616,160800,679752940,13000,13000,13000,13000,0
20230616,160700,679752940,13000,13000,13000,13000,0
20230616,160600,679752940,13000,13000,13000,13000,0
20230616,160500,679752940,13000,13000,13000,13000,0
20230616,160400,679752940,13000,13000,13000,13000,0
20230616,160300,679752940,13000,13000,13000,13000,0
20230616,160200,679752940,13000,13000,13000,13000,0
20230616,160100,679752940,13000,13000,13000,13000,1140
20230616,160000,679752940,13000,13000,13000,13000,0
20230616,155900,679752940,13000,13000,13000,13000,0
20230616,155800,679752940,13000,13000,13000,13000,0
20230616,155700,679752940,13000,13000,13000,13000,0
20230616,155600,679752940,13000,13000,13000,13000,0
20230616,155500,679752940,13000,13000,13000,13000,0
20230616,155400,679752940,13000,13000,13000,13000,0
20230616,155300,679752940,13000,13000,13000,13000,0
20230616,155200,679752940,13000,13000,13000,13000,0
20230616,155100,679752940,13000,13000,13000,13000,0
20230616,155000,679752940,13000,13000,13000,13000,0
20230616,154900,679752940,13000,13000,13000,13000,0
20230616,154800,679752940,13000,13000,13000,13000,0
20230616,154700,679752940,13000,13000,13000,13000,0
20230616,154600,679752940,13000,13000,13000,13000,0
20230616,154500,679752940,13000,13000,13000,13000,0
20230616,154400,679752940,13000,13000,13000,13000,0
20230616,154300,679752940,13000,13000,13000,13000,0
20230616,154200,679752940,13000,13000,13000,13000,0
20230616,154100,679752940,13000,13000,13000,13000,0
20230616,154000,679752940,13000,13000,13000,13000,0
20230616,153900,679752940,13000,13000,13000,13000,0
20230616,153800,679752940,13000,13000,13000,13000,0
20230616,153700,679752940,13000,13000,13000,13000,0
20230616,153600,679752940,13000,13000,13000,13000,0
20230616,153500,679752940,13000,13000,13000,13000,0
20230616,153400,679752940,13000,13000,13000,13000,0
20230616,153300,679752940,13000,13000,13000,13000,0
20230616,153200,679752940,13000,13000,13000,13000,0
20230616,153100,679752940,13000,13000,13000,13000,1140
20230616,153000,679752940,13000,13000,13000,13000,1140
20230616,152900,664932940,13010,13010,13010,13010,0
20230616,152800,664932940,13010,13010,13010,13010,0
20230616,152700,664932940,13010,13010,13010,13010,0
20230616,152600,664932940,13010,13010,13010,13010,0
20230616,152500,664932940,13010,13010,13010,13010,0
20230616,152400,664932940,13010,13010,13010,13010,0
20230616,152300,664932940,13010,13010,13010,13010,0
20230616,152200,664932940,13010,13010,13010,13010,0
20230616,152100,664932940,13010,13010,13010,13010,0
20230616,152000,664932940,13010,13010,13010,13010,0
20230616,151900,664932940,13010,12990,13010,12930,62
20230616,151800,664130530,13010,12990,13010,12940,38
20230616,151700,663638610,13010,13010,13010,13010,0
20230616,151600,663638610,13010,12960,13010,12920,383
20230616,151500,658686070,12970,13010,13020,12950,407
20230616,151400,653410930,13020,13020,13020,13020,35
20230616,151300,652955230,13020,13000,13030,13000,860
20230616,151200,641765790,13000,12970,13000,12970,30
20230616,151100,641376660,12970,13000,13000,12930,43
20230616,151000,640819860,13010,13010,13010,13010,1
20230616,150900,640806850,12980,13010,13010,12980,223
20230616,150800,637907860,13010,13010,13010,12990,3
20230616,150700,637868850,12980,13000,13000,12980,501
20230616,150600,631355870,13000,13000,13000,13000,0
20230616,150500,631355870,13000,13000,13000,13000,3
20230616,150400,631316870,13000,12970,13000,12970,2
20230616,150300,631290900,12990,12940,12990,12940,5
20230616,150200,631226120,13000,12890,13000,12890,652
20230616,150100,622813550,12890,12890,12890,12890,1
20230616,150000,622800660,12870,12870,12870,12870,111
20230616,145900,621372090,12890,12870,12890,12870,783
20230616,145800,611287500,12870,12870,12870,12870,40
20230616,145700,610772700,12880,12880,12880,12880,40
20230616,145600,610257500,12880,12890,12890,12880,57
20230616,145500,609523290,12890,12880,12890,12880,38
20230616,145400,609033750,12870,12880,12880,12870,141
20230616,145300,607218080,12880,12870,12880,12870,44
20230616,145200,606651790,12890,12870,12890,12870,110
20230616,145100,605236070,12870,12870,12870,12870,42
20230616,145000,604695530,12880,12870,12880,12870,39
20230616,144900,604193590,12870,12870,12870,12870,45
20230616,144800,603614440,12880,12880,12880,12880,1
20230616,144700,603601560,12890,12890,12890,12890,1
20230616,144600,603588670,12880,12870,12880,12870,169
20230616,144500,601412450,12870,12870,12870,12870,334
20230616,144400,597113870,12880,12880,12880,12860,1036
20230616,144300,583781510,12880,12870,12880,12870,484
20230616,144200,577550650,12870,12870,12870,12870,78
20230616,144100,576546790,12870,12880,12880,12870,31
20230616,144000,576147810,12870,12870,12870,12870,111
20230616,143900,574719240,12880,12870,12880,12870,44
20230616,143800,574152920,12880,12880,12880,12880,28
20230616,143700,573792280,12870,12880,12880,12870,231
20230616,143600,570817770,12880,12900,12900,12880,228
20230616,143500,567877130,12900,12900,12900,12900,0
20230616,143400,567877130,12900,12900,12900,12900,51
20230616,143300,567219230,12900,12900,12900,12900,0
20230616,143200,567219230,12900,12900,12900,12900,10
20230616,143100,567090230,12900,12900,12900,12900,500
20230616,143000,560640230,12890,12890,12890,12890,16
20230616,142900,560433990,12890,12890,12890,12890,2
20230616,142800,560408210,12900,12900,12900,12900,1
20230616,142700,560395310,12900,12900,12900,12900,23
20230616,142600,560098610,12900,12900,12900,12900,11
20230616,142500,559956710,12890,12890,12890,12890,52
20230616,142400,559286430,12870,12880,12890,12870,486
20230616,142300,553027540,12880,12880,12880,12880,54
20230616,142200,552332020,12870,12870,12870,12870,0
20230616,142100,552332020,12870,12870,12870,12870,0
20230616,142000,552332020,12870,12870,12870,12870,0
20230616,141900,552332020,12870,12870,12870,12870,0
20230616,141800,552332020,12870,12870,12870,12870,0
20230616,141700,552332020,12870,12880,12880,12870,1113
20230616,141600,537997710,12880,12880,12880,12880,0
20230616,141500,537997710,12880,12870,12880,12870,670
20230616,141400,529374750,12870,12860,12870,12860,500
20230616,141300,522944570,12850,12850,12850,12850,0
20230616,141200,522944570,12850,12850,12850,12850,54
20230616,141100,522250670,12850,12850,12850,12850,5
20230616,141000,522186420,12850,12850,12850,12850,4
20230616,140900,522135020,12850,12850,12850,12850,0
20230616,140800,522135020,12850,12840,12850,12840,59
20230616,140700,521377390,12850,12850,12850,12850,1
20230616,140600,521364540,12830,12830,12830,12830,0
20230616,140500,521364540,12830,12840,12850,12830,956
20230616,140400,509093090,12840,12870,12870,12840,374
20230616,140300,504288270,12860,12870,12870,12850,1105
20230616,140200,490068390,12870,12860,12870,12860,7
20230616,140100,489978350,12870,12870,12870,12870,2
20230616,140000,489952610,12870,12870,12870,12870,3
20230616,135900,489914000,12860,12860,12860,12860,0
20230616,135800,489914000,12860,12860,12860,12860,156
20230616,135700,487907840,12850,12850,12850,12850,0
20230616,135600,487907840,12850,12860,12860,12850,102
20230616,135500,486596430,12860,12860,12860,12860,1
20230616,135400,486583570,12850,12850,12850,12850,28
20230616,135300,486223770,12850,12870,12870,12850,342
20230616,135200,481825630,12870,12870,12870,12870,0
20230616,135100,481825630,12870,12870,12870,12870,13
20230616,135000,481658320,12860,12860,12860,12860,134
20230616,134900,479935080,12860,12840,12860,12830,401
20230616,134800,474789570,12840,12850,12850,12840,255
20230616,134700,471513500,12850,12870,12870,12850,126
20230616,134600,469894310,12880,12880,12880,12880,1
20230616,134500,469881430,12850,12860,12860,12850,163
20230616,134400,467785860,12870,12870,12870,12870,5
20230616,134300,467721510,12880,12900,12910,12880,396
20230616,134200,462613000,12860,12880,12880,12860,515
20230616,134100,455980420,12860,12880,12880,12860,273
20230616,134000,452469340,12880,12860,12880,12850,255
20230616,133900,449189830,12860,12850,12860,12850,30
20230616,133800,448804050,12830,12840,12840,12830,78
20230616,133700,447802810,12840,12860,12860,12840,826
20230616,133600,437193730,12860,12860,12860,12860,0
20230616,133500,437193730,12860,12860,12860,12860,0
20230616,133400,437193730,12860,12860,12860,12860,1
20230616,133300,437180870,12870,12870,12870,12870,1
20230616,133200,437168000,12840,12840,12840,12840,0
20230616,133100,437168000,12840,12870,12880,12840,1039
20230616,133000,423811820,12870,12870,12870,12870,10
20230616,132900,423683120,12870,12870,12870,12870,4
20230616,132800,423631640,12870,12870,12870,12870,356
20230616,132700,419049920,12870,12870,12870,12860,145
20230616,132600,417184180,12860,12920,12920,12860,5068
20230616,132500,351828550,12920,12920,12920,12920,219
20230616,132400,348999070,12920,12930,12930,12920,135
20230616,132300,347253840,12940,12940,12940,12940,16
20230616,132200,347046800,12940,12940,12940,12940,2
20230616,132100,347020920,12920,12920,12920,12920,20
20230616,132000,346762520,12910,12980,12980,12910,4108
20230616,131900,293620240,12990,12990,12990,12990,0
20230616,131800,293620240,12990,12990,12990,12990,1
20230616,131700,293607250,12970,12970,12970,12970,0
20230616,131600,293607250,12970,12970,12970,12970,0
20230616,131500,293607250,12970,12970,12970,12970,0
20230616,131400,293607250,12970,12970,12970,12970,0
20230616,131300,293607250,12970,12970,12970,12970,8
20230616,131200,293503490,12960,12960,12960,12960,0
20230616,131100,293503490,12960,12960,12960,12960,0
20230616,131000,293503490,12960,12970,12970,12960,97
20230616,130900,292245680,12960,12970,12970,12960,15
20230616,130800,292051270,12960,12960,12960,12960,38
20230616,130700,291558790,12970,12990,12990,12970,280
20230616,130600,287926330,12970,12970,12990,12970,39
20230616,130500,287419920,12960,12980,12980,12960,1354
20230616,130400,269854350,12980,12980,12980,12980,0
20230616,130300,269854350,12980,12980,12980,12980,0
20230616,130200,269854350,12980,12980,12980,12980,0
20230616,130100,269854350,12980,12980,12980,12980,0
20230616,130000,269854350,12980,12980,12980,12980,26
20230616,125900,269516870,12990,13000,13000,12990,85
20230616,125800,268412710,13000,13000,13000,13000,0
20230616,125700,268412710,13000,13000,13000,13000,0
20230616,125600,268412710,13000,13010,13010,13000,219
20230616,125500,265565700,13010,13010,13010,13010,10
20230616,125400,265435600,13010,13010,13010,13010,0
20230616,125300,265435600,13010,13010,13010,13010,165
20230616,125200,263288950,13010,13010,13010,13010,0
20230616,125100,263288950,13010,13010,13010,13010,0
20230616,125000,263288950,13010,13010,13010,13010,1
20230616,124900,263275940,12990,12980,12990,12980,807
20230616,124800,252795800,12980,12980,12980,12980,4
20230616,124700,252743880,12980,12980,12980,12980,36
20230616,124600,252276600,12980,12980,12980,12980,11
20230616,124500,252133820,12980,12980,12980,12980,17
20230616,124400,251913160,12980,12980,12980,12980,58
20230616,124300,251160320,12970,12970,12970,12970,0
20230616,124200,251160320,12970,12970,12970,12970,249
20230616,124100,247930790,12960,12960,12960,12960,0
20230616,124000,247930790,12960,12970,12980,12960,852
20230616,123900,236885520,12970,12970,12970,12970,23
20230616,123800,236587210,12970,12990,12990,12970,804
20230616,123700,226153250,13000,13010,13010,13000,2
20230616,123600,226127240,12990,12990,12990,12990,0
20230616,123500,226127240,12990,12990,12990,12990,0
20230616,123400,226127240,12990,12990,12990,12990,0
20230616,123300,226127240,12990,12990,12990,12990,667
20230616,123200,217462910,12980,12990,12990,12980,11
20230616,123100,217320030,12990,12990,12990,12990,19
20230616,123000,217073220,12990,12990,12990,12990,1
20230616,122900,217060230,12990,12990,12990,12990,10
20230616,122800,216930330,12990,12990,12990,12990,11
20230616,122700,216787440,12990,12990,12990,12990,50
20230616,122600,216137940,12990,12990,12990,12990,1
20230616,122500,216124950,12990,12990,12990,12990,1
20230616,122400,216111960,12990,13000,13000,12990,1671
20230616,122300,194391510,13000,13000,13000,13000,29
20230616,122200,194014510,13010,13010,13010,13010,74
20230616,122100,193051770,13010,13010,13010,13010,0
20230616,122000,193051770,13010,13020,13020,13010,93
20230616,121900,191841190,13020,13020,13020,13020,481
20230616,121800,185578570,13020,13030,13030,13020,60
20230616,121700,184797270,13030,13030,13030,13030,2
20230616,121600,184771210,13030,13030,13030,13030,0
20230616,121500,184771210,13030,13030,13030,13030,0
20230616,121400,184771210,13030,13030,13030,13030,0
20230616,121300,184771210,13030,13030,13030,13030,0
20230616,121200,184771210,13030,13030,13030,13030,389
20230616,121100,179702540,13030,13030,13030,13030,2
20230616,121000,179676480,13030,13030,13030,13030,0
20230616,120900,179676480,13030,13030,13030,13030,2
20230616,120800,179650420,13030,13030,13030,13030,42
20230616,120700,179103160,13020,13020,13020,13020,180
20230616,120600,176759560,13000,13000,13000,13000,0
20230616,120500,176759560,13000,13010,13010,13000,280
20230616,120400,173117050,13010,13010,13010,13010,1
20230616,120300,173104040,13010,13010,13010,13010,1
20230616,120200,173091030,13000,13010,13010,13000,1093
20230616,120100,158874760,13020,13020,13020,13020,2
20230616,120000,158848720,13020,13020,13020,13010,252
20230616,115900,155568420,13020,13030,13030,13020,172
20230616,115800,153327560,13030,13050,13050,13030,1675
20230616,115700,131475110,13060,13060,13060,13060,1
20230616,115600,131462050,13060,13060,13060,13060,25
20230616,115500,131135550,13060,13060,13060,13060,0
20230616,115400,131135550,13060,13060,13060,13060,20
20230616,115300,130874350,13060,13060,13060,13060,0
20230616,115200,130874350,13060,13060,13060,13060,0
20230616,115100,130874350,13060,13060,13060,13060,1
20230616,115000,130861290,13070,13070,13070,13070,0
20230616,114900,130861290,13070,13080,13080,13050,174
20230616,114800,128587860,13080,13080,13080,13080,0
20230616,114700,128587860,13080,13080,13080,13080,0
20230616,114600,128587860,13080,13090,13090,13080,37
20230616,114500,128103720,13090,13080,13090,13080,2
20230616,114400,128077550,13050,13050,13050,13050,0
20230616,114300,128077550,13050,13080,13080,13050,1538
20230616,114200,107985220,13080,13080,13080,13080,0
20230616,114100,107985220,13080,13080,13080,13080,0
20230616,114000,107985220,13080,13080,13080,13080,0
20230616,113900,107985220,13080,13080,13080,13080,1
20230616,113800,107972140,13090,13090,13090,13090,47
20230616,113700,107356910,13090,13090,13090,13090,0
20230616,113600,107356910,13090,13090,13090,13090,0
20230616,113500,107356910,13090,13090,13090,13090,8
20230616,113400,107252190,13090,13090,13090,13090,1
20230616,113300,107239100,13090,13090,13090,13090,0
20230616,113200,107239100,13090,13090,13090,13090,0
20230616,113100,107239100,13090,13090,13090,13090,7
20230616,113000,107147470,13090,13090,13090,13090,5
20230616,112900,107082020,13080,13080,13080,13080,0
20230616,112800,107082020,13080,13080,13080,13080,14
20230616,112700,106898900,13080,13080,13080,13080,0
20230616,112600,106898900,13080,13080,13080,13080,0
20230616,112500,106898900,13080,13080,13080,13080,0
20230616,112400,106898900,13080,13080,13080,13080,0
20230616,112300,106898900,13080,13080,13080,13080,299
20230616,112200,102987980,13080,13080,13080,13080,0
20230616,112100,102987980,13080,13080,13080,13080,0
20230616,112000,102987980,13080,13080,13080,13080,0
20230616,111900,102987980,13080,13080,13080,13080,0
20230616,111800,102987980,13080,13080,13080,13080,0
20230616,111700,102987980,13080,13080,13080,13080,0
20230616,111600,102987980,13080,13080,13080,13080,0
20230616,111500,102987980,13080,13080,13080,13080,0
20230616,111400,102987980,13080,13100,13100,13080,523
20230616,111300,96143150,13120,13120,13120,13120,0
20230616,111200,96143150,13120,13120,13120,13120,0
20230616,111100,96143150,13120,13120,13120,13120,0
20230616,111000,96143150,13120,13120,13120,13120,0
20230616,110900,96143150,13120,13120,13120,13120,0
20230616,110800,96143150,13120,13120,13120,13120,0
20230616,110700,96143150,13120,13120,13120,13120,0
20230616,110600,96143150,13120,13120,13120,13120,0
20230616,110500,96143150,13120,13120,13120,13120,0
20230616,110400,96143150,13120,13120,13120,13120,0
20230616,110300,96143150,13120,13120,13120,13120,0
20230616,110200,96143150,13120,13120,13120,13120,0
20230616,110100,96143150,13120,13120,13120,13120,0
20230616,110000,96143150,13120,13120,13120,13120,0
20230616,105900,96143150,13120,13120,13120,13120,3
20230616,105800,96103790,13090,13110,13110,13090,53
20230616,105700,95409320,13140,13140,13140,13140,1
20230616,105600,95396180,13140,13140,13140,13140,0
20230616,105500,95396180,13140,13140,13140,13140,10
20230616,105400,95264780,13140,13140,13140,13140,0
20230616,105300,95264780,13140,13140,13140,13140,100
20230616,105200,93950780,13080,13080,13080,13080,0
20230616,105100,93950780,13080,13120,13120,13080,805
20230616,105000,83405080,13150,13150,13150,13150,2
20230616,104900,83378780,13150,13150,13150,13150,0
20230616,104800,83378780,13150,13150,13150,13150,0
20230616,104700,83378780,13150,13110,13150,13110,66
20230616,104600,82513320,13100,13100,13100,13100,0
20230616,104500,82513320,13100,13100,13100,13100,0
20230616,104400,82513320,13100,13100,13100,13100,0
20230616,104300,82513320,13100,13100,13100,13100,0
20230616,104200,82513320,13100,13110,13110,13100,129
20230616,104100,80822410,13120,13120,13120,13120,110
20230616,104000,79379210,13130,13130,13130,13130,104
20230616,103900,78013690,13180,13180,13180,13180,0
20230616,103800,78013690,13180,13180,13180,13180,0
20230616,103700,78013690,13180,13180,13180,13180,0
20230616,103600,78013690,13180,13180,13180,13180,0
20230616,103500,78013690,13180,13180,13180,13180,0
20230616,103400,78013690,13180,13180,13180,13180,0
20230616,103300,78013690,13180,13180,13180,13180,0
20230616,103200,78013690,13180,13180,13180,13180,25
20230616,103100,77684190,13180,13180,13180,13180,0
20230616,103000,77684190,13180,13130,13180,13120,468
20230616,102900,71531460,13130,13130,13130,13130,0
20230616,102800,71531460,13130,13130,13130,13130,1
20230616,102700,71518330,13140,13140,13140,13140,32
20230616,102600,71097850,13130,13130,13130,13130,140
20230616,102500,69259650,13130,13130,13130,13130,0
20230616,102400,69259650,13130,13130,13130,13130,1
20230616,102300,69246520,13130,13130,13130,13130,0
20230616,102200,69246520,13130,13130,13130,13130,5
20230616,102100,69180870,13100,13100,13100,13100,0
20230616,102000,69180870,13100,13100,13100,13100,0
20230616,101900,69180870,13100,13100,13100,13100,0
20230616,101800,69180870,13100,13100,13100,13100,5
20230616,101700,69115370,13100,13100,13100,13100,147
20230616,101600,67189670,13100,13100,13100,13100,0
20230616,101500,67189670,13100,13100,13100,13100,31
20230616,101400,66783570,13090,13090,13090,13090,0
20230616,101300,66783570,13090,13090,13090,13090,0
20230616,101200,66783570,13090,13090,13090,13090,0
20230616,101100,66783570,13090,13090,13090,13090,0
20230616,101000,66783570,13090,13090,13090,13090,0
20230616,100900,66783570,13090,13090,13090,13090,0
20230616,100800,66783570,13090,13090,13090,13090,0
20230616,100700,66783570,13090,13090,13090,13090,0
20230616,100600,66783570,13090,13090,13090,13090,0
20230616,100500,66783570,13090,13090,13090,13090,0
20230616,100400,66783570,13090,13100,13100,13090,331
20230616,100300,62447780,13100,13100,13100,13100,6
20230616,100200,62369180,13100,13100,13100,13100,0
20230616,100100,62369180,13100,13100,13100,13100,32
20230616,100000,61949980,13100,13120,13120,13100,132
20230616,095900,60218220,13120,13120,13120,13120,1
20230616,095800,60205100,13120,13120,13120,13120,0
20230616,095700,60205100,13120,13120,13120,13120,0
20230616,095600,60205100,13120,13120,13120,13120,227
20230616,095500,57226860,13120,13120,13120,13120,0
20230616,095400,57226860,13120,13130,13130,13120,35
20230616,095300,56767440,13140,13150,13150,13140,223
20230616,095200,53835990,13160,13160,13160,13160,3
20230616,095100,53796510,13160,13160,13160,13160,0
20230616,095000,53796510,13160,13170,13170,13160,274
20230616,094900,50189030,13180,13200,13200,13180,64
20230616,094800,49344970,13200,13200,13200,13200,50
20230616,094700,48684970,13200,13200,13200,13200,0
20230616,094600,48684970,13200,13200,13200,13200,0
20230616,094500,48684970,13200,13200,13200,13200,0
20230616,094400,48684970,13200,13200,13200,13200,17
20230616,094300,48460570,13200,13200,13200,13200,0
20230616,094200,48460570,13200,13200,13200,13200,11
20230616,094100,48315370,13240,13240,13240,13240,0
20230616,094000,48315370,13240,13240,13240,13240,27
20230616,093900,47957890,13250,13250,13250,13250,0
20230616,093800,47957890,13250,13250,13250,13250,14
20230616,093700,47772390,13260,13260,13260,13260,12
20230616,093600,47613270,13280,13280,13290,13280,115
20230616,093500,46086060,13300,13300,13300,13300,1
20230616,093400,46072760,13300,13240,13300,13240,1417
20230616,093300,27280550,13240,13240,13240,13240,0
20230616,093200,27280550,13240,13200,13240,13200,641
20230616,093100,18799450,13200,13160,13200,13160,199
20230616,093000,16178630,13160,13160,13160,13160,2
20230616,092900,16152310,13170,13170,13170,13170,0
20230616,092800,16152310,13170,13170,13170,13170,0
20230616,092700,16152310,13170,13170,13170,13170,10
20230616,092600,16020610,13170,13170,13170,13170,1
20230616,092500,16007440,13230,13230,13230,13230,0
20230616,092400,16007440,13230,13230,13230,13230,0
20230616,092300,16007440,13230,13230,13230,13230,0
20230616,092200,16007440,13230,13230,13230,13230,0
20230616,092100,16007440,13230,13230,13230,13230,0
20230616,092000,16007440,13230,13160,13230,13160,2
20230616,091900,15981050,13110,13110,13110,13110,0
20230616,091800,15981050,13110,13110,13110,13110,0
20230616,091700,15981050,13110,13110,13110,13110,0
20230616,091600,15981050,13110,13110,13110,13110,0
20230616,091500,15981050,13110,13110,13110,13110,0
20230616,091400,15981050,13110,13110,13110,13110,0
20230616,091300,15981050,13110,13110,13110,13110,0
20230616,091200,15981050,13110,13090,13110,13090,147
20230616,091100,14056780,13110,13110,13110,13110,19
20230616,091000,13807690,13050,13050,13050,13050,0
20230616,090900,13807690,13050,13050,13050,13050,0
20230616,090800,13807690,13050,13050,13050,13050,50
20230616,090700,13155190,13050,13050,13050,13050,0
20230616,090600,13155190,13050,13050,13100,13050,222
20230616,090500,10253000,13050,13050,13050,13050,97
20230616,090400,8987150,13050,13050,13050,13050,122
20230616,090300,7395050,13050,13050,13050,13050,0
20230616,090200,7395050,13050,13120,13120,13050,210
20230616,090100,4653850,13120,13120,13120,13120,176
20230616,090000,2344730,13120,13250,13250,13120,177