KissMeData/033320/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193300,4186841210,5660,5660,5660,5660,19029
20230616,193200,4186841210,5660,5660,5660,5660,0
20230616,193100,4186841210,5660,5660,5660,5660,0
20230616,193000,4186841210,5660,5660,5660,5660,0
20230616,192900,4186841210,5660,5660,5660,5660,0
20230616,192800,4186841210,5660,5660,5660,5660,0
20230616,192700,4186841210,5660,5660,5660,5660,0
20230616,192600,4186841210,5660,5660,5660,5660,0
20230616,192500,4186841210,5660,5660,5660,5660,0
20230616,192400,4186841210,5660,5660,5660,5660,0
20230616,192300,4186841210,5660,5660,5660,5660,0
20230616,192200,4186841210,5660,5660,5660,5660,0
20230616,192100,4186841210,5660,5660,5660,5660,0
20230616,192000,4186841210,5660,5660,5660,5660,0
20230616,191900,4186841210,5660,5660,5660,5660,0
20230616,191800,4186841210,5660,5660,5660,5660,0
20230616,191700,4186841210,5660,5660,5660,5660,0
20230616,191600,4186841210,5660,5660,5660,5660,0
20230616,191500,4186841210,5660,5660,5660,5660,0
20230616,191400,4186841210,5660,5660,5660,5660,0
20230616,191300,4186841210,5660,5660,5660,5660,0
20230616,191200,4186841210,5660,5660,5660,5660,0
20230616,191100,4186841210,5660,5660,5660,5660,0
20230616,191000,4186841210,5660,5660,5660,5660,0
20230616,190900,4186841210,5660,5660,5660,5660,0
20230616,190800,4186841210,5660,5660,5660,5660,0
20230616,190700,4186841210,5660,5660,5660,5660,0
20230616,190600,4186841210,5660,5660,5660,5660,0
20230616,190500,4186841210,5660,5660,5660,5660,0
20230616,190400,4186841210,5660,5660,5660,5660,0
20230616,190300,4186841210,5660,5660,5660,5660,19029
20230616,190200,4186841210,5660,5660,5660,5660,0
20230616,190100,4186841210,5660,5660,5660,5660,0
20230616,190000,4186841210,5660,5660,5660,5660,0
20230616,185900,4186841210,5660,5660,5660,5660,0
20230616,185800,4186841210,5660,5660,5660,5660,0
20230616,185700,4186841210,5660,5660,5660,5660,0
20230616,185600,4186841210,5660,5660,5660,5660,0
20230616,185500,4186841210,5660,5660,5660,5660,0
20230616,185400,4186841210,5660,5660,5660,5660,0
20230616,185300,4186841210,5660,5660,5660,5660,0
20230616,185200,4186841210,5660,5660,5660,5660,0
20230616,185100,4186841210,5660,5660,5660,5660,0
20230616,185000,4186841210,5660,5660,5660,5660,0
20230616,184900,4186841210,5660,5660,5660,5660,0
20230616,184800,4186841210,5660,5660,5660,5660,0
20230616,184700,4186841210,5660,5660,5660,5660,0
20230616,184600,4186841210,5660,5660,5660,5660,0
20230616,184500,4186841210,5660,5660,5660,5660,0
20230616,184400,4186841210,5660,5660,5660,5660,0
20230616,184300,4186841210,5660,5660,5660,5660,0
20230616,184200,4186841210,5660,5660,5660,5660,0
20230616,184100,4186841210,5660,5660,5660,5660,0
20230616,184000,4186841210,5660,5660,5660,5660,0
20230616,183900,4186841210,5660,5660,5660,5660,0
20230616,183800,4186841210,5660,5660,5660,5660,0
20230616,183700,4186841210,5660,5660,5660,5660,0
20230616,183600,4186841210,5660,5660,5660,5660,0
20230616,183500,4186841210,5660,5660,5660,5660,0
20230616,183400,4186841210,5660,5660,5660,5660,0
20230616,183300,4186841210,5660,5660,5660,5660,19029
20230616,183200,4186841210,5660,5660,5660,5660,0
20230616,183100,4186841210,5660,5660,5660,5660,0
20230616,183000,4186841210,5660,5660,5660,5660,0
20230616,182900,4186841210,5660,5660,5660,5660,0
20230616,182800,4186841210,5660,5660,5660,5660,0
20230616,182700,4186841210,5660,5660,5660,5660,0
20230616,182600,4186841210,5660,5660,5660,5660,0
20230616,182500,4186841210,5660,5660,5660,5660,0
20230616,182400,4186841210,5660,5660,5660,5660,0
20230616,182300,4186841210,5660,5660,5660,5660,0
20230616,182200,4186841210,5660,5660,5660,5660,0
20230616,182100,4186841210,5660,5660,5660,5660,0
20230616,182000,4186841210,5660,5660,5660,5660,0
20230616,181900,4186841210,5660,5660,5660,5660,0
20230616,181800,4186841210,5660,5660,5660,5660,0
20230616,181700,4186841210,5660,5660,5660,5660,0
20230616,181600,4186841210,5660,5660,5660,5660,0
20230616,181500,4186841210,5660,5660,5660,5660,0
20230616,181400,4186841210,5660,5660,5660,5660,0
20230616,181300,4186841210,5660,5660,5660,5660,0
20230616,181200,4186841210,5660,5660,5660,5660,0
20230616,181100,4186841210,5660,5660,5660,5660,0
20230616,181000,4186841210,5660,5660,5660,5660,0
20230616,180900,4186841210,5660,5660,5660,5660,0
20230616,180800,4186841210,5660,5660,5660,5660,0
20230616,180700,4186841210,5660,5660,5660,5660,0
20230616,180600,4186841210,5660,5660,5660,5660,0
20230616,180500,4186841210,5660,5660,5660,5660,0
20230616,180400,4186841210,5660,5660,5660,5660,0
20230616,180300,4186841210,5660,5660,5660,5660,19029
20230616,180200,4186841210,5660,5660,5660,5660,0
20230616,180100,4186841210,5660,5660,5660,5660,0
20230616,180000,4186841210,5660,5660,5660,5660,0
20230616,175900,4186841210,5660,5660,5660,5660,0
20230616,175800,4186841210,5660,5660,5660,5660,0
20230616,175700,4186841210,5660,5660,5660,5660,0
20230616,175600,4186841210,5660,5660,5660,5660,0
20230616,175500,4186841210,5660,5660,5660,5660,0
20230616,175400,4186841210,5660,5660,5660,5660,0
20230616,175300,4186841210,5660,5660,5660,5660,0
20230616,175200,4186841210,5660,5660,5660,5660,0
20230616,175100,4186841210,5660,5660,5660,5660,0
20230616,175000,4186841210,5660,5660,5660,5660,0
20230616,174900,4186841210,5660,5660,5660,5660,0
20230616,174800,4186841210,5660,5660,5660,5660,0
20230616,174700,4186841210,5660,5660,5660,5660,0
20230616,174600,4186841210,5660,5660,5660,5660,0
20230616,174500,4186841210,5660,5660,5660,5660,0
20230616,174400,4186841210,5660,5660,5660,5660,0
20230616,174300,4186841210,5660,5660,5660,5660,0
20230616,174200,4186841210,5660,5660,5660,5660,0
20230616,174100,4186841210,5660,5660,5660,5660,0
20230616,174000,4186841210,5660,5660,5660,5660,0
20230616,173900,4186841210,5660,5660,5660,5660,0
20230616,173800,4186841210,5660,5660,5660,5660,0
20230616,173700,4186841210,5660,5660,5660,5660,0
20230616,173600,4186841210,5660,5660,5660,5660,0
20230616,173500,4186841210,5660,5660,5660,5660,0
20230616,173400,4186841210,5660,5660,5660,5660,0
20230616,173300,4186841210,5660,5660,5660,5660,19029
20230616,173200,4186841210,5660,5660,5660,5660,0
20230616,173100,4186841210,5660,5660,5660,5660,0
20230616,173000,4186841210,5660,5660,5660,5660,0
20230616,172900,4186841210,5660,5660,5660,5660,0
20230616,172800,4186841210,5660,5660,5660,5660,0
20230616,172700,4186841210,5660,5660,5660,5660,0
20230616,172600,4186841210,5660,5660,5660,5660,0
20230616,172500,4186841210,5660,5660,5660,5660,0
20230616,172400,4186841210,5660,5660,5660,5660,0
20230616,172300,4186841210,5660,5660,5660,5660,0
20230616,172200,4186841210,5660,5660,5660,5660,0
20230616,172100,4186841210,5660,5660,5660,5660,0
20230616,172000,4186841210,5660,5660,5660,5660,0
20230616,171900,4186841210,5660,5660,5660,5660,0
20230616,171800,4186841210,5660,5660,5660,5660,0
20230616,171700,4186841210,5660,5660,5660,5660,0
20230616,171600,4186841210,5660,5660,5660,5660,0
20230616,171500,4186841210,5660,5660,5660,5660,0
20230616,171400,4186841210,5660,5660,5660,5660,0
20230616,171300,4186841210,5660,5660,5660,5660,0
20230616,171200,4186841210,5660,5660,5660,5660,0
20230616,171100,4186841210,5660,5660,5660,5660,0
20230616,171000,4186841210,5660,5660,5660,5660,0
20230616,170900,4186841210,5660,5660,5660,5660,0
20230616,170800,4186841210,5660,5660,5660,5660,0
20230616,170700,4186841210,5660,5660,5660,5660,0
20230616,170600,4186841210,5660,5660,5660,5660,0
20230616,170500,4186841210,5660,5660,5660,5660,0
20230616,170400,4186841210,5660,5660,5660,5660,0
20230616,170300,4186841210,5660,5660,5660,5660,19029
20230616,170200,4186841210,5660,5660,5660,5660,0
20230616,170100,4186841210,5660,5660,5660,5660,0
20230616,170000,4186841210,5660,5660,5660,5660,0
20230616,165900,4186841210,5660,5660,5660,5660,0
20230616,165800,4186841210,5660,5660,5660,5660,0
20230616,165700,4186841210,5660,5660,5660,5660,0
20230616,165600,4186841210,5660,5660,5660,5660,0
20230616,165500,4186841210,5660,5660,5660,5660,0
20230616,165400,4186841210,5660,5660,5660,5660,0
20230616,165300,4186841210,5660,5660,5660,5660,0
20230616,165200,4186841210,5660,5660,5660,5660,0
20230616,165100,4186841210,5660,5660,5660,5660,0
20230616,165000,4186841210,5660,5660,5660,5660,0
20230616,164900,4186841210,5660,5660,5660,5660,0
20230616,164800,4186841210,5660,5660,5660,5660,0
20230616,164700,4186841210,5660,5660,5660,5660,0
20230616,164600,4186841210,5660,5660,5660,5660,0
20230616,164500,4186841210,5660,5660,5660,5660,0
20230616,164400,4186841210,5660,5660,5660,5660,0
20230616,164300,4186841210,5660,5660,5660,5660,0
20230616,164200,4186841210,5660,5660,5660,5660,0
20230616,164100,4186841210,5660,5660,5660,5660,0
20230616,164000,4186841210,5660,5660,5660,5660,0
20230616,163900,4186841210,5660,5660,5660,5660,0
20230616,163800,4186841210,5660,5660,5660,5660,0
20230616,163700,4186841210,5660,5660,5660,5660,0
20230616,163600,4186841210,5660,5660,5660,5660,0
20230616,163500,4186841210,5660,5660,5660,5660,0
20230616,163400,4186841210,5660,5660,5660,5660,0
20230616,163300,4186841210,5660,5660,5660,5660,19029
20230616,163200,4186841210,5660,5660,5660,5660,0
20230616,163100,4186841210,5660,5660,5660,5660,0
20230616,163000,4186841210,5660,5660,5660,5660,0
20230616,162900,4186841210,5660,5660,5660,5660,0
20230616,162800,4186841210,5660,5660,5660,5660,0
20230616,162700,4186841210,5660,5660,5660,5660,0
20230616,162600,4186841210,5660,5660,5660,5660,0
20230616,162500,4186841210,5660,5660,5660,5660,0
20230616,162400,4186841210,5660,5660,5660,5660,0
20230616,162300,4186841210,5660,5660,5660,5660,0
20230616,162200,4186841210,5660,5660,5660,5660,0
20230616,162100,4186841210,5660,5660,5660,5660,0
20230616,162000,4186841210,5660,5660,5660,5660,0
20230616,161900,4186841210,5660,5660,5660,5660,0
20230616,161800,4186841210,5660,5660,5660,5660,0
20230616,161700,4186841210,5660,5660,5660,5660,0
20230616,161600,4186841210,5660,5660,5660,5660,0
20230616,161500,4186841210,5660,5660,5660,5660,0
20230616,161400,4186841210,5660,5660,5660,5660,0
20230616,161300,4186841210,5660,5660,5660,5660,0
20230616,161200,4186841210,5660,5660,5660,5660,0
20230616,161100,4186841210,5660,5660,5660,5660,0
20230616,161000,4186841210,5660,5660,5660,5660,0
20230616,160900,4186841210,5660,5660,5660,5660,0
20230616,160800,4186841210,5660,5660,5660,5660,0
20230616,160700,4186841210,5660,5660,5660,5660,0
20230616,160600,4186841210,5660,5660,5660,5660,0
20230616,160500,4186841210,5660,5660,5660,5660,0
20230616,160400,4186841210,5660,5660,5660,5660,0
20230616,160300,4186841210,5660,5660,5660,5660,19029
20230616,160200,4186841210,5660,5660,5660,5660,0
20230616,160100,4186841210,5660,5660,5660,5660,0
20230616,160000,4186841210,5660,5660,5660,5660,0
20230616,155900,4186841210,5660,5660,5660,5660,0
20230616,155800,4186841210,5660,5660,5660,5660,0
20230616,155700,4186841210,5660,5660,5660,5660,0
20230616,155600,4186841210,5660,5660,5660,5660,0
20230616,155500,4186841210,5660,5660,5660,5660,0
20230616,155400,4186841210,5660,5660,5660,5660,0
20230616,155300,4186841210,5660,5660,5660,5660,0
20230616,155200,4186841210,5660,5660,5660,5660,0
20230616,155100,4186841210,5660,5660,5660,5660,0
20230616,155000,4186841210,5660,5660,5660,5660,0
20230616,154900,4186841210,5660,5660,5660,5660,0
20230616,154800,4186841210,5660,5660,5660,5660,0
20230616,154700,4186841210,5660,5660,5660,5660,0
20230616,154600,4186841210,5660,5660,5660,5660,0
20230616,154500,4186841210,5660,5660,5660,5660,0
20230616,154400,4186841210,5660,5660,5660,5660,0
20230616,154300,4186841210,5660,5660,5660,5660,0
20230616,154200,4186841210,5660,5660,5660,5660,0
20230616,154100,4186841210,5660,5660,5660,5660,0
20230616,154000,4186841210,5660,5660,5660,5660,0
20230616,153900,4186841210,5660,5660,5660,5660,0
20230616,153800,4186841210,5660,5660,5660,5660,0
20230616,153700,4186841210,5660,5660,5660,5660,0
20230616,153600,4186841210,5660,5660,5660,5660,0
20230616,153500,4186841210,5660,5660,5660,5660,0
20230616,153400,4186841210,5660,5660,5660,5660,0
20230616,153300,4186841210,5660,5660,5660,5660,19029
20230616,153200,4186841210,5660,5660,5660,5660,0
20230616,153100,4186841210,5660,5660,5660,5660,0
20230616,153000,4186841210,5660,5660,5660,5660,19029
20230616,152900,4079137070,5650,5650,5650,5650,0
20230616,152800,4079137070,5650,5650,5650,5650,0
20230616,152700,4079137070,5650,5650,5650,5650,0
20230616,152600,4079137070,5650,5650,5650,5650,0
20230616,152500,4079137070,5650,5650,5650,5650,0
20230616,152400,4079137070,5650,5650,5650,5650,0
20230616,152300,4079137070,5650,5650,5650,5650,0
20230616,152200,4079137070,5650,5650,5650,5650,0
20230616,152100,4079137070,5650,5650,5650,5650,0
20230616,152000,4079137070,5650,5650,5650,5650,0
20230616,151900,4079137070,5650,5680,5700,5650,12151
20230616,151800,4010284380,5690,5700,5710,5680,1354
20230616,151700,4002569230,5710,5690,5710,5680,780
20230616,151600,3998126230,5690,5690,5700,5690,3489
20230616,151500,3978244500,5690,5690,5690,5680,976
20230616,151400,3972697490,5680,5700,5700,5680,1495
20230616,151300,3964205250,5680,5670,5690,5670,6732
20230616,151200,3925973970,5670,5670,5680,5670,1687
20230616,151100,3916407630,5670,5680,5680,5670,752
20230616,151000,3912140550,5680,5670,5680,5670,145
20230616,150900,3911317510,5680,5680,5680,5670,827
20230616,150800,3906620890,5680,5680,5690,5670,514
20230616,150700,3903701260,5690,5690,5690,5680,2584
20230616,150600,3889018530,5690,5690,5700,5690,3851
20230616,150500,3867105670,5700,5690,5700,5690,1415
20230616,150400,3859050440,5690,5700,5700,5690,467
20230616,150300,3856392860,5710,5710,5710,5690,63
20230616,150200,3856033560,5700,5690,5710,5690,1348
20230616,150100,3848360820,5690,5690,5700,5690,144
20230616,150000,3847541310,5700,5710,5710,5690,1481
20230616,145900,3839100580,5710,5720,5720,5700,759
20230616,145800,3834771930,5720,5690,5720,5690,245
20230616,145700,3833373450,5720,5680,5720,5680,1768
20230616,145600,3823291420,5690,5690,5690,5680,83
20230616,145500,3822819440,5690,5680,5690,5680,400
20230616,145400,3820544220,5690,5690,5690,5680,134
20230616,145300,3819782750,5680,5690,5700,5680,1263
20230616,145200,3812602120,5700,5690,5700,5690,686
20230616,145100,3808693700,5700,5700,5710,5680,1699
20230616,145000,3799027520,5700,5680,5700,5680,942
20230616,144900,3793658920,5700,5680,5700,5680,63
20230616,144800,3793300640,5680,5690,5700,5680,156
20230616,144700,3792412630,5680,5690,5710,5680,431
20230616,144600,3789959920,5700,5710,5710,5690,745
20230616,144500,3785714100,5710,5660,5710,5650,4908
20230616,144400,3757841270,5650,5650,5650,5640,395
20230616,144300,3755610740,5650,5650,5650,5640,338
20230616,144200,3753702420,5650,5640,5650,5640,1030
20230616,144100,3747893200,5640,5650,5650,5640,59
20230616,144000,3747560420,5640,5650,5660,5640,720
20230616,143900,3743494020,5650,5650,5660,5650,1635
20230616,143800,3734255270,5650,5670,5670,5650,2481
20230616,143700,3720204880,5660,5640,5660,5630,1520
20230616,143600,3711609160,5640,5640,5650,5630,6225
20230616,143500,3676522730,5650,5660,5660,5650,2093
20230616,143400,3664694620,5660,5660,5660,5660,1110
20230616,143300,3658412020,5670,5670,5670,5670,872
20230616,143200,3653467780,5670,5670,5670,5670,1161
20230616,143100,3646884910,5670,5650,5670,5640,432
20230616,143000,3644440000,5650,5650,5660,5650,3333
20230616,142900,3625608540,5660,5660,5660,5650,1265
20230616,142800,3618459480,5660,5670,5670,5660,2136
20230616,142700,3606369620,5670,5670,5680,5660,4637
20230616,142600,3580112540,5660,5670,5670,5660,794
20230616,142500,3575614230,5670,5670,5670,5670,942
20230616,142400,3570273090,5670,5680,5680,5670,20
20230616,142300,3570159680,5660,5670,5670,5660,1361
20230616,142200,3562442820,5670,5670,5680,5660,1893
20230616,142100,3551722910,5670,5680,5690,5670,3580
20230616,142000,3531422610,5670,5680,5680,5670,850
20230616,141900,3526600040,5680,5680,5680,5680,402
20230616,141800,3524316680,5680,5690,5690,5680,1924
20230616,141700,3513385610,5690,5680,5700,5680,769
20230616,141600,3509008540,5680,5690,5690,5680,1660
20230616,141500,3499577080,5690,5680,5690,5680,165
20230616,141400,3498638240,5680,5690,5690,5680,2463
20230616,141300,3484644900,5680,5690,5700,5680,2025
20230616,141200,3473129990,5690,5690,5700,5690,2181
20230616,141100,3460720090,5690,5700,5700,5690,1682
20230616,141000,3451145230,5700,5700,5710,5700,2520
20230616,140900,3436780720,5700,5700,5710,5700,600
20230616,140800,3433360220,5710,5700,5710,5700,1144
20230616,140700,3426828130,5710,5700,5710,5700,335
20230616,140600,3424918620,5710,5700,5710,5700,97
20230616,140500,3424365630,5700,5710,5710,5700,1316
20230616,140400,3416864410,5700,5700,5700,5700,144
20230616,140300,3416043610,5710,5720,5720,5700,546
20230616,140200,3412926970,5720,5700,5720,5700,672
20230616,140100,3409088690,5690,5700,5710,5690,1520
20230616,140000,3400424850,5700,5690,5700,5690,1300
20230616,135900,3393023480,5690,5700,5700,5690,4349
20230616,135800,3368236050,5700,5710,5710,5700,583
20230616,135700,3364908120,5710,5710,5710,5700,355
20230616,135600,3362882070,5710,5710,5710,5710,262
20230616,135500,3361386050,5710,5710,5710,5700,451
20230616,135400,3358812650,5710,5710,5710,5710,45
20230616,135300,3358555700,5710,5710,5710,5710,971
20230616,135200,3353011290,5710,5710,5710,5710,227
20230616,135100,3351715120,5720,5710,5720,5710,309
20230616,135000,3349950230,5710,5710,5710,5710,217
20230616,134900,3348711160,5710,5710,5710,5710,3
20230616,134800,3348694030,5710,5720,5720,5710,75
20230616,134700,3348265580,5710,5710,5710,5710,5
20230616,134600,3348237030,5710,5710,5710,5710,545
20230616,134500,3345125080,5710,5720,5720,5710,193
20230616,134400,3344022780,5720,5720,5720,5720,596
20230616,134300,3340613660,5720,5710,5720,5700,4661
20230616,134200,3314040190,5710,5710,5710,5710,518
20230616,134100,3311082410,5710,5710,5710,5710,2125
20230616,134000,3298948660,5710,5720,5720,5710,554
20230616,133900,3295781490,5730,5710,5730,5710,769
20230616,133800,3291384210,5730,5720,5730,5710,625
20230616,133700,3287810650,5730,5720,5730,5710,2804
20230616,133600,3271797470,5740,5720,5740,5720,727
20230616,133500,3267636080,5740,5720,5740,5710,1366
20230616,133400,3259830570,5720,5740,5740,5720,4613
20230616,133300,3233424240,5750,5730,5750,5730,215
20230616,133200,3232189860,5730,5740,5740,5730,51
20230616,133100,3231897400,5740,5740,5740,5740,18
20230616,133000,3231794080,5740,5740,5750,5740,715
20230616,132900,3227689880,5740,5740,5750,5740,602
20230616,132800,3224234310,5750,5740,5750,5730,887
20230616,132700,3219151110,5750,5740,5750,5730,983
20230616,132600,3213510190,5740,5760,5760,5740,52
20230616,132500,3213211670,5760,5760,5760,5750,46
20230616,132400,3212946940,5760,5760,5760,5730,485
20230616,132300,3210164640,5760,5750,5760,5740,2249
20230616,132200,3197231320,5740,5750,5750,5740,707
20230616,132100,3193172670,5750,5740,5750,5740,292
20230616,132000,3191496530,5740,5740,5740,5740,15
20230616,131900,3191410430,5740,5740,5740,5740,111
20230616,131800,3190773290,5740,5760,5770,5730,302
20230616,131700,3189039050,5760,5750,5770,5750,1526
20230616,131600,3180249900,5750,5740,5750,5740,1333
20230616,131500,3172592710,5730,5730,5730,5730,149
20230616,131400,3171738940,5740,5750,5750,5740,318
20230616,131300,3169913580,5750,5740,5750,5740,32
20230616,131200,3169729840,5750,5730,5750,5730,368
20230616,131100,3167618960,5740,5740,5740,5740,316
20230616,131000,3165805120,5740,5730,5740,5730,550
20230616,130900,3162652920,5730,5730,5740,5730,101
20230616,130800,3162074120,5740,5730,5740,5730,377
20230616,130700,3159913510,5750,5750,5750,5730,1644
20230616,130600,3150492540,5740,5740,5750,5730,702
20230616,130500,3146469500,5750,5730,5750,5730,180
20230616,130400,3145436400,5760,5750,5760,5750,531
20230616,130300,3142378020,5760,5760,5760,5740,241
20230616,130200,3140992040,5750,5730,5760,5730,4308
20230616,130100,3116195000,5730,5730,5730,5730,635
20230616,130000,3112556450,5730,5730,5730,5730,110
20230616,125900,3111926150,5730,5720,5730,5720,20
20230616,125800,3111811730,5730,5730,5730,5730,5
20230616,125700,3111783080,5720,5730,5730,5720,506
20230616,125600,3108888740,5730,5720,5730,5720,559
20230616,125500,3105691250,5720,5720,5720,5720,2
20230616,125400,3105679810,5720,5720,5720,5720,44
20230616,125300,3105428130,5720,5720,5720,5720,836
20230616,125200,3100646210,5720,5710,5720,5710,23
20230616,125100,3100514830,5710,5720,5720,5710,116
20230616,125000,3099852130,5710,5710,5710,5710,160
20230616,124900,3098938530,5720,5720,5720,5710,751
20230616,124800,3094643420,5720,5720,5720,5710,180
20230616,124700,3093615070,5710,5710,5710,5700,356
20230616,124600,3091585410,5720,5710,5720,5710,2019
20230616,124500,3080056910,5710,5710,5710,5710,562
20230616,124400,3076847890,5710,5720,5720,5710,1052
20230616,124300,3070834070,5720,5720,5720,5720,1197
20230616,124200,3063987230,5720,5730,5730,5720,302
20230616,124100,3062259610,5720,5730,5730,5720,67
20230616,124000,3061876360,5730,5730,5730,5730,959
20230616,123900,3056381290,5750,5750,5750,5750,25
20230616,123800,3056237540,5750,5750,5750,5750,0
20230616,123700,3056237540,5750,5730,5750,5730,83
20230616,123600,3055761930,5720,5740,5740,5720,254
20230616,123500,3054307340,5750,5750,5750,5750,12
20230616,123400,3054238340,5750,5770,5770,5720,1208
20230616,123300,3047298510,5760,5750,5770,5750,2290
20230616,123200,3034130250,5750,5740,5750,5740,220
20230616,123100,3032865640,5740,5730,5740,5730,290
20230616,123000,3031203910,5740,5730,5740,5730,1370
20230616,122900,3023342230,5740,5720,5740,5720,252
20230616,122800,3021898590,5740,5730,5740,5720,2448
20230616,122700,3007874720,5720,5720,5730,5720,2645
20230616,122600,2992723710,5730,5730,5730,5720,245
20230616,122500,2991321270,5730,5710,5730,5710,112
20230616,122400,2990681540,5730,5730,5730,5730,29
20230616,122300,2990515370,5710,5710,5730,5710,277
20230616,122200,2988933680,5730,5730,5730,5730,1
20230616,122100,2988927950,5730,5710,5730,5710,64
20230616,122000,2988562490,5710,5710,5710,5710,150
20230616,121900,2987705990,5730,5720,5730,5700,1048
20230616,121800,2981721840,5720,5710,5720,5710,411
20230616,121700,2979371470,5720,5720,5720,5700,509
20230616,121600,2976468360,5720,5700,5720,5700,711
20230616,121500,2972415520,5720,5710,5720,5710,480
20230616,121400,2969674520,5710,5710,5720,5700,710
20230616,121300,2965624930,5710,5710,5720,5710,565
20230616,121200,2962397030,5710,5720,5730,5710,3851
20230616,121100,2940379920,5720,5720,5720,5720,424
20230616,121000,2937954640,5710,5710,5720,5710,1860
20230616,120900,2927316390,5700,5720,5720,5700,2254
20230616,120800,2914424690,5720,5700,5720,5700,56
20230616,120700,2914105150,5720,5700,5720,5700,259
20230616,120600,2912628790,5700,5700,5700,5700,1977
20230616,120500,2901359890,5700,5700,5700,5700,548
20230616,120400,2898236290,5700,5700,5700,5700,95
20230616,120300,2897694790,5710,5710,5710,5700,1643
20230616,120200,2888323800,5710,5720,5720,5710,1151
20230616,120100,2881750490,5720,5710,5720,5710,203
20230616,120000,2880590310,5720,5720,5730,5710,1671
20230616,115900,2871032180,5710,5710,5710,5710,113
20230616,115800,2870386950,5710,5700,5710,5690,6334
20230616,115700,2834336740,5690,5710,5710,5690,3688
20230616,115600,2813316550,5710,5720,5720,5710,507
20230616,115500,2810420750,5720,5720,5730,5720,404
20230616,115400,2808109860,5720,5710,5720,5700,1993
20230616,115300,2796732120,5710,5710,5720,5710,117
20230616,115200,2796063030,5720,5710,5720,5710,73
20230616,115100,2795645790,5710,5720,5720,5710,53
20230616,115000,2795342650,5730,5720,5730,5710,276
20230616,114900,2793765180,5710,5710,5710,5710,159
20230616,114800,2792857290,5700,5710,5710,5700,8595
20230616,114700,2743834340,5710,5720,5720,5710,9006
20230616,114600,2692343900,5730,5750,5750,5720,3143
20230616,114500,2674347930,5730,5730,5750,5730,1733
20230616,114400,2664417790,5730,5730,5740,5730,1732
20230616,114300,2654492910,5740,5740,5740,5730,4463
20230616,114200,2628875430,5750,5750,5750,5740,403
20230616,114100,2626562180,5750,5760,5760,5750,1603
20230616,114000,2617344590,5760,5750,5770,5750,493
20230616,113900,2614509630,5770,5770,5770,5770,0
20230616,113800,2614509630,5770,5770,5770,5750,90
20230616,113700,2613992070,5750,5760,5770,5750,401
20230616,113600,2611684300,5770,5760,5770,5760,201
20230616,113500,2610526530,5770,5750,5770,5750,15
20230616,113400,2610440260,5750,5740,5750,5740,3252
20230616,113300,2591757830,5750,5750,5750,5750,785
20230616,113200,2587244080,5750,5740,5750,5740,1027
20230616,113100,2581349050,5740,5740,5740,5740,380
20230616,113000,2579167850,5740,5750,5750,5740,581
20230616,112900,2575828520,5740,5740,5740,5740,646
20230616,112800,2572120480,5740,5740,5740,5740,548
20230616,112700,2568974960,5740,5750,5760,5740,2944
20230616,112600,2552061630,5750,5770,5770,5750,646
20230616,112500,2548340970,5770,5750,5770,5740,3974
20230616,112400,2525522890,5770,5750,5770,5750,281
20230616,112300,2523906980,5750,5750,5760,5740,2600
20230616,112200,2508965360,5760,5750,5760,5750,1019
20230616,112100,2503105760,5760,5760,5760,5750,1105
20230616,112000,2496751640,5770,5760,5770,5760,80
20230616,111900,2496290140,5770,5770,5770,5770,85
20230616,111800,2495799690,5770,5770,5770,5770,101
20230616,111700,2495216920,5770,5780,5780,5750,1223
20230616,111600,2488184620,5780,5760,5790,5740,419
20230616,111500,2485762190,5740,5750,5750,5740,978
20230616,111400,2480143560,5770,5770,5770,5740,526
20230616,111300,2477113640,5740,5740,5750,5740,864
20230616,111200,2472149770,5740,5760,5760,5740,1254
20230616,111100,2464942140,5760,5750,5760,5750,614
20230616,111000,2461411150,5740,5780,5780,5740,21571
20230616,110900,2337257560,5780,5790,5790,5780,3116
20230616,110800,2319237070,5790,5790,5790,5780,168
20230616,110700,2318265460,5790,5790,5790,5780,603
20230616,110600,2314778640,5790,5800,5800,5790,2866
20230616,110500,2298184190,5810,5800,5810,5790,1476
20230616,110400,2289625040,5810,5800,5810,5800,284
20230616,110300,2287977820,5810,5800,5810,5800,121
20230616,110200,2287274820,5800,5800,5820,5800,136
20230616,110100,2286485580,5830,5810,5830,5800,401
20230616,110000,2284150610,5810,5790,5830,5790,405
20230616,105900,2281805140,5800,5790,5800,5790,1646
20230616,105800,2272273780,5790,5800,5800,5790,622
20230616,105700,2268669840,5800,5800,5800,5800,50
20230616,105600,2268379840,5800,5800,5810,5800,376
20230616,105500,2266199020,5810,5800,5810,5800,743
20230616,105400,2261889590,5800,5800,5800,5800,154
20230616,105300,2260996390,5800,5800,5800,5800,1024
20230616,105200,2255057190,5800,5800,5810,5800,1333
20230616,105100,2247319790,5800,5800,5810,5800,2707
20230616,105000,2231619100,5810,5810,5820,5810,2261
20230616,104900,2218482670,5830,5810,5830,5810,1987
20230616,104800,2206938160,5820,5820,5820,5820,55
20230616,104700,2206618060,5830,5810,5830,5810,808
20230616,104600,2201916490,5820,5810,5830,5810,3630
20230616,104500,2180826040,5830,5820,5830,5810,875
20230616,104400,2175736480,5820,5800,5830,5800,1075
20230616,104300,2169487360,5800,5820,5840,5800,4222
20230616,104200,2144951960,5840,5820,5840,5820,774
20230616,104100,2140445200,5810,5820,5820,5810,2849
20230616,104000,2123885560,5820,5840,5850,5820,4918
20230616,103900,2095209600,5850,5850,5850,5840,3603
20230616,103800,2074165030,5840,5860,5860,5840,4525
20230616,103700,2047725140,5840,5860,5860,5840,7028
20230616,103600,2006617510,5850,5860,5870,5840,6307
20230616,103500,1969668350,5840,5820,5860,5810,4881
20230616,103400,1941174050,5810,5810,5820,5800,2302
20230616,103300,1927800230,5800,5810,5810,5800,1433
20230616,103200,1919481340,5800,5790,5810,5790,1148
20230616,103100,1912816990,5800,5780,5800,5770,905
20230616,103000,1907574030,5790,5790,5790,5770,3483
20230616,102900,1887464520,5800,5790,5800,5780,633
20230616,102800,1883801410,5790,5800,5810,5780,1871
20230616,102700,1872981940,5810,5800,5810,5780,4026
20230616,102600,1849688580,5800,5800,5800,5800,17
20230616,102500,1849589980,5800,5800,5800,5790,236
20230616,102400,1848222180,5800,5800,5810,5800,1099
20230616,102300,1841847440,5810,5810,5810,5800,1155
20230616,102200,1835147000,5800,5790,5800,5780,1471
20230616,102100,1826627670,5790,5790,5800,5780,812
20230616,102000,1821930050,5790,5800,5800,5790,97
20230616,101900,1821367600,5800,5790,5800,5790,1190
20230616,101800,1814477410,5790,5800,5800,5790,623
20230616,101700,1810870190,5800,5800,5800,5790,426
20230616,101600,1808403420,5780,5820,5820,5780,1007
20230616,101500,1802577760,5820,5810,5820,5790,1118
20230616,101400,1796096400,5820,5810,5820,5800,360
20230616,101300,1794006220,5820,5810,5820,5810,39
20230616,101200,1793779610,5820,5810,5820,5810,297
20230616,101100,1792053650,5810,5810,5820,5810,636
20230616,101000,1788357850,5810,5810,5810,5800,1019
20230616,100900,1782437580,5800,5810,5810,5780,2414
20230616,100800,1768459130,5800,5800,5810,5800,549
20230616,100700,1765272970,5810,5800,5810,5790,329
20230616,100600,1763366150,5810,5810,5810,5810,60
20230616,100500,1763017550,5790,5790,5790,5790,1388
20230616,100400,1754981030,5790,5800,5800,5790,1526
20230616,100300,1746135850,5790,5800,5810,5790,1322
20230616,100200,1738468340,5810,5820,5820,5800,669
20230616,100100,1734582440,5800,5790,5810,5790,1979
20230616,100000,1723094030,5780,5800,5800,5780,1621
20230616,095900,1713718910,5800,5800,5800,5780,4314
20230616,095800,1688755630,5800,5800,5810,5790,2839
20230616,095700,1672293670,5810,5810,5810,5790,2737
20230616,095600,1656420770,5810,5810,5820,5800,3441
20230616,095500,1636436440,5810,5820,5820,5810,1655
20230616,095400,1626809370,5820,5840,5840,5820,3207
20230616,095300,1608137800,5840,5820,5840,5820,163
20230616,095200,1607187610,5820,5820,5820,5820,277
20230616,095100,1605575470,5820,5840,5840,5820,2922
20230616,095000,1588521650,5840,5860,5860,5840,10961
20230616,094900,1524446530,5860,5860,5870,5850,2050
20230616,094800,1512445520,5870,5860,5870,5850,1661
20230616,094700,1502700040,5860,5860,5870,5850,2258
20230616,094600,1489470310,5860,5860,5860,5850,371
20230616,094500,1487296590,5860,5860,5860,5850,1139
20230616,094400,1480629150,5860,5860,5860,5850,440
20230616,094300,1478051780,5850,5850,5860,5850,1690
20230616,094200,1468163750,5850,5870,5870,5850,7375
20230616,094100,1424955950,5870,5880,5880,5860,461
20230616,094000,1422250350,5870,5880,5880,5870,1852
20230616,093900,1411377890,5880,5870,5880,5870,1813
20230616,093800,1400735370,5870,5870,5880,5860,2242
20230616,093700,1387573350,5870,5880,5890,5860,8954
20230616,093600,1335019480,5880,5850,5890,5850,10763
20230616,093500,1271782680,5860,5840,5860,5840,1907
20230616,093400,1260621130,5860,5850,5870,5840,13216
20230616,093300,1183239000,5860,5860,5870,5850,6527
20230616,093200,1145005250,5850,5860,5860,5820,16047
20230616,093100,1051274530,5850,5840,5860,5830,16592
20230616,093000,954206920,5830,5820,5850,5810,12625
20230616,092900,880542920,5830,5800,5830,5800,2246
20230616,092800,867476240,5820,5800,5820,5790,1008
20230616,092700,861629270,5820,5820,5830,5800,2493
20230616,092600,847147060,5820,5810,5820,5800,1603
20230616,092500,837825930,5810,5810,5810,5800,188
20230616,092400,836733730,5810,5810,5810,5790,2880
20230616,092300,820042790,5810,5800,5840,5800,486
20230616,092200,817217340,5830,5810,5830,5790,10629
20230616,092100,755492250,5820,5790,5820,5780,4574
20230616,092000,728979510,5800,5810,5810,5790,4320
20230616,091900,703929600,5800,5810,5820,5800,4529
20230616,091800,677650180,5820,5810,5830,5800,2508
20230616,091700,663073800,5810,5850,5850,5810,3829
20230616,091600,640759240,5850,5840,5850,5830,2343
20230616,091500,627074750,5850,5830,5850,5830,3075
20230616,091400,609128320,5830,5810,5830,5800,1731
20230616,091300,599063530,5810,5830,5830,5800,3436
20230616,091200,579106020,5830,5820,5840,5820,1976
20230616,091100,567589260,5810,5820,5830,5800,1208
20230616,091000,560562670,5820,5810,5820,5800,4654
20230616,090900,533521720,5810,5830,5840,5810,3851
20230616,090800,511102040,5830,5820,5850,5820,2677
20230616,090700,495503230,5820,5820,5860,5800,5714
20230616,090600,462265990,5850,5860,5870,5830,3767
20230616,090500,440272800,5870,5860,5870,5830,7066
20230616,090400,398975810,5860,5870,5880,5840,5407
20230616,090300,367349860,5870,5850,5870,5840,4679
20230616,090200,339955340,5860,5890,5920,5850,23450
20230616,090100,201721980,5890,5800,5890,5800,10419
20230616,090000,140824630,5840,5790,5840,5780,23902