KissMeData/024090/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202600,1079258830,12300,12300,12300,12300,2002
20230616,202500,1079258830,12300,12300,12300,12300,0
20230616,202400,1079258830,12300,12300,12300,12300,0
20230616,202300,1079258830,12300,12300,12300,12300,0
20230616,202200,1079258830,12300,12300,12300,12300,0
20230616,202100,1079258830,12300,12300,12300,12300,0
20230616,202000,1079258830,12300,12300,12300,12300,0
20230616,201900,1079258830,12300,12300,12300,12300,0
20230616,201800,1079258830,12300,12300,12300,12300,0
20230616,201700,1079258830,12300,12300,12300,12300,0
20230616,201600,1079258830,12300,12300,12300,12300,0
20230616,201500,1079258830,12300,12300,12300,12300,0
20230616,201400,1079258830,12300,12300,12300,12300,0
20230616,201300,1079258830,12300,12300,12300,12300,0
20230616,201200,1079258830,12300,12300,12300,12300,0
20230616,201100,1079258830,12300,12300,12300,12300,0
20230616,201000,1079258830,12300,12300,12300,12300,0
20230616,200900,1079258830,12300,12300,12300,12300,0
20230616,200800,1079258830,12300,12300,12300,12300,0
20230616,200700,1079258830,12300,12300,12300,12300,0
20230616,200600,1079258830,12300,12300,12300,12300,0
20230616,200500,1079258830,12300,12300,12300,12300,0
20230616,200400,1079258830,12300,12300,12300,12300,0
20230616,200300,1079258830,12300,12300,12300,12300,0
20230616,200200,1079258830,12300,12300,12300,12300,0
20230616,200100,1079258830,12300,12300,12300,12300,0
20230616,200000,1079258830,12300,12300,12300,12300,0
20230616,195900,1079258830,12300,12300,12300,12300,0
20230616,195800,1079258830,12300,12300,12300,12300,0
20230616,195700,1079258830,12300,12300,12300,12300,0
20230616,195600,1079258830,12300,12300,12300,12300,2002
20230616,195500,1079258830,12300,12300,12300,12300,0
20230616,195400,1079258830,12300,12300,12300,12300,0
20230616,195300,1079258830,12300,12300,12300,12300,0
20230616,195200,1079258830,12300,12300,12300,12300,0
20230616,195100,1079258830,12300,12300,12300,12300,0
20230616,195000,1079258830,12300,12300,12300,12300,0
20230616,194900,1079258830,12300,12300,12300,12300,0
20230616,194800,1079258830,12300,12300,12300,12300,0
20230616,194700,1079258830,12300,12300,12300,12300,0
20230616,194600,1079258830,12300,12300,12300,12300,0
20230616,194500,1079258830,12300,12300,12300,12300,0
20230616,194400,1079258830,12300,12300,12300,12300,0
20230616,194300,1079258830,12300,12300,12300,12300,0
20230616,194200,1079258830,12300,12300,12300,12300,0
20230616,194100,1079258830,12300,12300,12300,12300,0
20230616,194000,1079258830,12300,12300,12300,12300,0
20230616,193900,1079258830,12300,12300,12300,12300,0
20230616,193800,1079258830,12300,12300,12300,12300,0
20230616,193700,1079258830,12300,12300,12300,12300,0
20230616,193600,1079258830,12300,12300,12300,12300,0
20230616,193500,1079258830,12300,12300,12300,12300,0
20230616,193400,1079258830,12300,12300,12300,12300,0
20230616,193300,1079258830,12300,12300,12300,12300,0
20230616,193200,1079258830,12300,12300,12300,12300,0
20230616,193100,1079258830,12300,12300,12300,12300,0
20230616,193000,1079258830,12300,12300,12300,12300,0
20230616,192900,1079258830,12300,12300,12300,12300,0
20230616,192800,1079258830,12300,12300,12300,12300,0
20230616,192700,1079258830,12300,12300,12300,12300,0
20230616,192600,1079258830,12300,12300,12300,12300,2002
20230616,192500,1079258830,12300,12300,12300,12300,0
20230616,192400,1079258830,12300,12300,12300,12300,0
20230616,192300,1079258830,12300,12300,12300,12300,0
20230616,192200,1079258830,12300,12300,12300,12300,0
20230616,192100,1079258830,12300,12300,12300,12300,0
20230616,192000,1079258830,12300,12300,12300,12300,0
20230616,191900,1079258830,12300,12300,12300,12300,0
20230616,191800,1079258830,12300,12300,12300,12300,0
20230616,191700,1079258830,12300,12300,12300,12300,0
20230616,191600,1079258830,12300,12300,12300,12300,0
20230616,191500,1079258830,12300,12300,12300,12300,0
20230616,191400,1079258830,12300,12300,12300,12300,0
20230616,191300,1079258830,12300,12300,12300,12300,0
20230616,191200,1079258830,12300,12300,12300,12300,0
20230616,191100,1079258830,12300,12300,12300,12300,0
20230616,191000,1079258830,12300,12300,12300,12300,0
20230616,190900,1079258830,12300,12300,12300,12300,0
20230616,190800,1079258830,12300,12300,12300,12300,0
20230616,190700,1079258830,12300,12300,12300,12300,0
20230616,190600,1079258830,12300,12300,12300,12300,0
20230616,190500,1079258830,12300,12300,12300,12300,0
20230616,190400,1079258830,12300,12300,12300,12300,0
20230616,190300,1079258830,12300,12300,12300,12300,0
20230616,190200,1079258830,12300,12300,12300,12300,0
20230616,190100,1079258830,12300,12300,12300,12300,0
20230616,190000,1079258830,12300,12300,12300,12300,0
20230616,185900,1079258830,12300,12300,12300,12300,0
20230616,185800,1079258830,12300,12300,12300,12300,0
20230616,185700,1079258830,12300,12300,12300,12300,0
20230616,185600,1079258830,12300,12300,12300,12300,2002
20230616,185500,1079258830,12300,12300,12300,12300,0
20230616,185400,1079258830,12300,12300,12300,12300,0
20230616,185300,1079258830,12300,12300,12300,12300,0
20230616,185200,1079258830,12300,12300,12300,12300,0
20230616,185100,1079258830,12300,12300,12300,12300,0
20230616,185000,1079258830,12300,12300,12300,12300,0
20230616,184900,1079258830,12300,12300,12300,12300,0
20230616,184800,1079258830,12300,12300,12300,12300,0
20230616,184700,1079258830,12300,12300,12300,12300,0
20230616,184600,1079258830,12300,12300,12300,12300,0
20230616,184500,1079258830,12300,12300,12300,12300,0
20230616,184400,1079258830,12300,12300,12300,12300,0
20230616,184300,1079258830,12300,12300,12300,12300,0
20230616,184200,1079258830,12300,12300,12300,12300,0
20230616,184100,1079258830,12300,12300,12300,12300,0
20230616,184000,1079258830,12300,12300,12300,12300,0
20230616,183900,1079258830,12300,12300,12300,12300,0
20230616,183800,1079258830,12300,12300,12300,12300,0
20230616,183700,1079258830,12300,12300,12300,12300,0
20230616,183600,1079258830,12300,12300,12300,12300,0
20230616,183500,1079258830,12300,12300,12300,12300,0
20230616,183400,1079258830,12300,12300,12300,12300,0
20230616,183300,1079258830,12300,12300,12300,12300,0
20230616,183200,1079258830,12300,12300,12300,12300,0
20230616,183100,1079258830,12300,12300,12300,12300,0
20230616,183000,1079258830,12300,12300,12300,12300,0
20230616,182900,1079258830,12300,12300,12300,12300,0
20230616,182800,1079258830,12300,12300,12300,12300,0
20230616,182700,1079258830,12300,12300,12300,12300,0
20230616,182600,1079258830,12300,12300,12300,12300,2002
20230616,182500,1079258830,12300,12300,12300,12300,0
20230616,182400,1079258830,12300,12300,12300,12300,0
20230616,182300,1079258830,12300,12300,12300,12300,0
20230616,182200,1079258830,12300,12300,12300,12300,0
20230616,182100,1079258830,12300,12300,12300,12300,0
20230616,182000,1079258830,12300,12300,12300,12300,0
20230616,181900,1079258830,12300,12300,12300,12300,0
20230616,181800,1079258830,12300,12300,12300,12300,0
20230616,181700,1079258830,12300,12300,12300,12300,0
20230616,181600,1079258830,12300,12300,12300,12300,0
20230616,181500,1079258830,12300,12300,12300,12300,0
20230616,181400,1079258830,12300,12300,12300,12300,0
20230616,181300,1079258830,12300,12300,12300,12300,0
20230616,181200,1079258830,12300,12300,12300,12300,0
20230616,181100,1079258830,12300,12300,12300,12300,0
20230616,181000,1079258830,12300,12300,12300,12300,0
20230616,180900,1079258830,12300,12300,12300,12300,0
20230616,180800,1079258830,12300,12300,12300,12300,0
20230616,180700,1079258830,12300,12300,12300,12300,0
20230616,180600,1079258830,12300,12300,12300,12300,0
20230616,180500,1079258830,12300,12300,12300,12300,0
20230616,180400,1079258830,12300,12300,12300,12300,0
20230616,180300,1079258830,12300,12300,12300,12300,0
20230616,180200,1079258830,12300,12300,12300,12300,0
20230616,180100,1079258830,12300,12300,12300,12300,0
20230616,180000,1079258830,12300,12300,12300,12300,0
20230616,175900,1079258830,12300,12300,12300,12300,0
20230616,175800,1079258830,12300,12300,12300,12300,0
20230616,175700,1079258830,12300,12300,12300,12300,0
20230616,175600,1079258830,12300,12300,12300,12300,2002
20230616,175500,1079258830,12300,12300,12300,12300,0
20230616,175400,1079258830,12300,12300,12300,12300,0
20230616,175300,1079258830,12300,12300,12300,12300,0
20230616,175200,1079258830,12300,12300,12300,12300,0
20230616,175100,1079258830,12300,12300,12300,12300,0
20230616,175000,1079258830,12300,12300,12300,12300,0
20230616,174900,1079258830,12300,12300,12300,12300,0
20230616,174800,1079258830,12300,12300,12300,12300,0
20230616,174700,1079258830,12300,12300,12300,12300,0
20230616,174600,1079258830,12300,12300,12300,12300,0
20230616,174500,1079258830,12300,12300,12300,12300,0
20230616,174400,1079258830,12300,12300,12300,12300,0
20230616,174300,1079258830,12300,12300,12300,12300,0
20230616,174200,1079258830,12300,12300,12300,12300,0
20230616,174100,1079258830,12300,12300,12300,12300,0
20230616,174000,1079258830,12300,12300,12300,12300,0
20230616,173900,1079258830,12300,12300,12300,12300,0
20230616,173800,1079258830,12300,12300,12300,12300,0
20230616,173700,1079258830,12300,12300,12300,12300,0
20230616,173600,1079258830,12300,12300,12300,12300,0
20230616,173500,1079258830,12300,12300,12300,12300,0
20230616,173400,1079258830,12300,12300,12300,12300,0
20230616,173300,1079258830,12300,12300,12300,12300,0
20230616,173200,1079258830,12300,12300,12300,12300,0
20230616,173100,1079258830,12300,12300,12300,12300,0
20230616,173000,1079258830,12300,12300,12300,12300,0
20230616,172900,1079258830,12300,12300,12300,12300,0
20230616,172800,1079258830,12300,12300,12300,12300,0
20230616,172700,1079258830,12300,12300,12300,12300,0
20230616,172600,1079258830,12300,12300,12300,12300,2002
20230616,172500,1079258830,12300,12300,12300,12300,0
20230616,172400,1079258830,12300,12300,12300,12300,0
20230616,172300,1079258830,12300,12300,12300,12300,0
20230616,172200,1079258830,12300,12300,12300,12300,0
20230616,172100,1079258830,12300,12300,12300,12300,0
20230616,172000,1079258830,12300,12300,12300,12300,0
20230616,171900,1079258830,12300,12300,12300,12300,0
20230616,171800,1079258830,12300,12300,12300,12300,0
20230616,171700,1079258830,12300,12300,12300,12300,0
20230616,171600,1079258830,12300,12300,12300,12300,0
20230616,171500,1079258830,12300,12300,12300,12300,0
20230616,171400,1079258830,12300,12300,12300,12300,0
20230616,171300,1079258830,12300,12300,12300,12300,0
20230616,171200,1079258830,12300,12300,12300,12300,0
20230616,171100,1079258830,12300,12300,12300,12300,0
20230616,171000,1079258830,12300,12300,12300,12300,0
20230616,170900,1079258830,12300,12300,12300,12300,0
20230616,170800,1079258830,12300,12300,12300,12300,0
20230616,170700,1079258830,12300,12300,12300,12300,0
20230616,170600,1079258830,12300,12300,12300,12300,0
20230616,170500,1079258830,12300,12300,12300,12300,0
20230616,170400,1079258830,12300,12300,12300,12300,0
20230616,170300,1079258830,12300,12300,12300,12300,0
20230616,170200,1079258830,12300,12300,12300,12300,0
20230616,170100,1079258830,12300,12300,12300,12300,0
20230616,170000,1079258830,12300,12300,12300,12300,0
20230616,165900,1079258830,12300,12300,12300,12300,0
20230616,165800,1079258830,12300,12300,12300,12300,0
20230616,165700,1079258830,12300,12300,12300,12300,0
20230616,165600,1079258830,12300,12300,12300,12300,2002
20230616,165500,1079258830,12300,12300,12300,12300,0
20230616,165400,1079258830,12300,12300,12300,12300,0
20230616,165300,1079258830,12300,12300,12300,12300,0
20230616,165200,1079258830,12300,12300,12300,12300,0
20230616,165100,1079258830,12300,12300,12300,12300,0
20230616,165000,1079258830,12300,12300,12300,12300,0
20230616,164900,1079258830,12300,12300,12300,12300,0
20230616,164800,1079258830,12300,12300,12300,12300,0
20230616,164700,1079258830,12300,12300,12300,12300,0
20230616,164600,1079258830,12300,12300,12300,12300,0
20230616,164500,1079258830,12300,12300,12300,12300,0
20230616,164400,1079258830,12300,12300,12300,12300,0
20230616,164300,1079258830,12300,12300,12300,12300,0
20230616,164200,1079258830,12300,12300,12300,12300,0
20230616,164100,1079258830,12300,12300,12300,12300,0
20230616,164000,1079258830,12300,12300,12300,12300,0
20230616,163900,1079258830,12300,12300,12300,12300,0
20230616,163800,1079258830,12300,12300,12300,12300,0
20230616,163700,1079258830,12300,12300,12300,12300,0
20230616,163600,1079258830,12300,12300,12300,12300,0
20230616,163500,1079258830,12300,12300,12300,12300,0
20230616,163400,1079258830,12300,12300,12300,12300,0
20230616,163300,1079258830,12300,12300,12300,12300,0
20230616,163200,1079258830,12300,12300,12300,12300,0
20230616,163100,1079258830,12300,12300,12300,12300,0
20230616,163000,1079258830,12300,12300,12300,12300,0
20230616,162900,1079258830,12300,12300,12300,12300,0
20230616,162800,1079258830,12300,12300,12300,12300,0
20230616,162700,1079258830,12300,12300,12300,12300,0
20230616,162600,1079258830,12300,12300,12300,12300,2002
20230616,162500,1079258830,12300,12300,12300,12300,0
20230616,162400,1079258830,12300,12300,12300,12300,0
20230616,162300,1079258830,12300,12300,12300,12300,0
20230616,162200,1079258830,12300,12300,12300,12300,0
20230616,162100,1079258830,12300,12300,12300,12300,0
20230616,162000,1079258830,12300,12300,12300,12300,0
20230616,161900,1079258830,12300,12300,12300,12300,0
20230616,161800,1079258830,12300,12300,12300,12300,0
20230616,161700,1079258830,12300,12300,12300,12300,0
20230616,161600,1079258830,12300,12300,12300,12300,0
20230616,161500,1079258830,12300,12300,12300,12300,0
20230616,161400,1079258830,12300,12300,12300,12300,0
20230616,161300,1079258830,12300,12300,12300,12300,0
20230616,161200,1079258830,12300,12300,12300,12300,0
20230616,161100,1079258830,12300,12300,12300,12300,0
20230616,161000,1079258830,12300,12300,12300,12300,0
20230616,160900,1079258830,12300,12300,12300,12300,0
20230616,160800,1079258830,12300,12300,12300,12300,0
20230616,160700,1079258830,12300,12300,12300,12300,0
20230616,160600,1079258830,12300,12300,12300,12300,0
20230616,160500,1079258830,12300,12300,12300,12300,0
20230616,160400,1079258830,12300,12300,12300,12300,0
20230616,160300,1079258830,12300,12300,12300,12300,0
20230616,160200,1079258830,12300,12300,12300,12300,0
20230616,160100,1079258830,12300,12300,12300,12300,0
20230616,160000,1079258830,12300,12300,12300,12300,0
20230616,155900,1079258830,12300,12300,12300,12300,0
20230616,155800,1079258830,12300,12300,12300,12300,0
20230616,155700,1079258830,12300,12300,12300,12300,0
20230616,155600,1079258830,12300,12300,12300,12300,2002
20230616,155500,1079258830,12300,12300,12300,12300,0
20230616,155400,1079258830,12300,12300,12300,12300,0
20230616,155300,1079258830,12300,12300,12300,12300,0
20230616,155200,1079258830,12300,12300,12300,12300,0
20230616,155100,1079258830,12300,12300,12300,12300,0
20230616,155000,1079258830,12300,12300,12300,12300,0
20230616,154900,1079258830,12300,12300,12300,12300,0
20230616,154800,1079258830,12300,12300,12300,12300,0
20230616,154700,1079258830,12300,12300,12300,12300,0
20230616,154600,1079258830,12300,12300,12300,12300,0
20230616,154500,1079258830,12300,12300,12300,12300,0
20230616,154400,1079258830,12300,12300,12300,12300,0
20230616,154300,1079258830,12300,12300,12300,12300,0
20230616,154200,1079258830,12300,12300,12300,12300,0
20230616,154100,1079258830,12300,12300,12300,12300,0
20230616,154000,1079258830,12300,12300,12300,12300,0
20230616,153900,1079258830,12300,12300,12300,12300,0
20230616,153800,1079258830,12300,12300,12300,12300,0
20230616,153700,1079258830,12300,12300,12300,12300,0
20230616,153600,1079258830,12300,12300,12300,12300,0
20230616,153500,1079258830,12300,12300,12300,12300,0
20230616,153400,1079258830,12300,12300,12300,12300,0
20230616,153300,1079258830,12300,12300,12300,12300,0
20230616,153200,1079258830,12300,12300,12300,12300,0
20230616,153100,1079258830,12300,12300,12300,12300,0
20230616,153000,1079258830,12300,12300,12300,12300,2002
20230616,152900,1054634230,12280,12280,12280,12280,0
20230616,152800,1054634230,12280,12280,12280,12280,0
20230616,152700,1054634230,12280,12280,12280,12280,0
20230616,152600,1054634230,12280,12280,12280,12280,0
20230616,152500,1054634230,12280,12280,12280,12280,0
20230616,152400,1054634230,12280,12280,12280,12280,0
20230616,152300,1054634230,12280,12280,12280,12280,0
20230616,152200,1054634230,12280,12280,12280,12280,0
20230616,152100,1054634230,12280,12280,12280,12280,0
20230616,152000,1054634230,12280,12280,12280,12280,0
20230616,151900,1054634230,12280,12310,12310,12250,623
20230616,151800,1046981050,12310,12350,12350,12310,3
20230616,151700,1046944080,12310,12360,12360,12310,46
20230616,151600,1046375570,12360,12360,12360,12360,0
20230616,151500,1046375570,12360,12310,12360,12310,56
20230616,151400,1045683460,12360,12360,12360,12360,1
20230616,151300,1045671100,12300,12320,12320,12300,170
20230616,151200,1043578850,12330,12370,12370,12330,332
20230616,151100,1039484810,12380,12380,12380,12380,1
20230616,151000,1039472430,12310,12310,12310,12310,1
20230616,150900,1039460120,12410,12400,12420,12400,1010
20230616,150800,1026921490,12410,12400,12420,12310,301
20230616,150700,1023184690,12300,12310,12420,12300,810
20230616,150600,1013158930,12350,12370,12370,12350,511
20230616,150500,1006848060,12370,12300,12370,12260,298
20230616,150400,1003168530,12320,12320,12320,12320,0
20230616,150300,1003168530,12320,12320,12320,12320,0
20230616,150200,1003168530,12320,12310,12320,12310,3
20230616,150100,1003131580,12260,12260,12260,12260,2
20230616,150000,1003107060,12220,12340,12340,12220,817
20230616,145900,993113090,12340,12260,12340,12260,122
20230616,145800,991617290,12330,12330,12330,12330,2
20230616,145700,991592630,12340,12260,12340,12230,275
20230616,145600,988217890,12340,12330,12340,12330,3
20230616,145500,988180890,12330,12340,12340,12330,36
20230616,145400,987737000,12340,12340,12340,12340,0
20230616,145300,987737000,12340,12340,12340,12200,15455
20230616,145200,797691700,12340,12340,12340,12340,120
20230616,145100,796210900,12350,12350,12350,12350,4
20230616,145000,796161500,12350,12350,12350,12350,3
20230616,144900,796124450,12350,12350,12350,12350,83
20230616,144800,795099400,12350,12350,12350,12350,1
20230616,144700,795087050,12340,12340,12340,12340,1
20230616,144600,795074710,12340,12340,12340,12340,150
20230616,144500,793223710,12350,12370,12370,12350,11
20230616,144400,793087800,12350,12370,12370,12350,13
20230616,144300,792927110,12370,12350,12370,12350,31
20230616,144200,792544240,12350,12350,12350,12350,541
20230616,144100,785862890,12360,12360,12360,12360,1
20230616,144000,785850530,12370,12370,12370,12370,0
20230616,143900,785850530,12370,12370,12370,12370,55
20230616,143800,785170180,12380,12380,12380,12380,0
20230616,143700,785170180,12380,12380,12390,12380,5
20230616,143600,785108270,12370,12360,12370,12360,56
20230616,143500,784415580,12370,12370,12370,12370,0
20230616,143400,784415580,12370,12370,12370,12370,0
20230616,143300,784415580,12370,12370,12370,12370,12
20230616,143200,784267140,12370,12370,12370,12360,67
20230616,143100,783438370,12380,12380,12380,12380,1
20230616,143000,783425990,12380,12360,12380,12360,9
20230616,142900,783314730,12380,12380,12380,12380,30
20230616,142800,782943330,12380,12380,12380,12380,16
20230616,142700,782745250,12350,12350,12350,12350,35
20230616,142600,782313000,12350,12350,12350,12350,3
20230616,142500,782275950,12350,12380,12380,12350,152
20230616,142400,780397220,12380,12380,12380,12380,50
20230616,142300,779778220,12340,12340,12340,12340,0
20230616,142200,779778220,12340,12340,12340,12340,0
20230616,142100,779778220,12340,12340,12340,12340,0
20230616,142000,779778220,12340,12340,12340,12340,0
20230616,141900,779778220,12340,12340,12340,12340,120
20230616,141800,778297420,12380,12380,12380,12380,0
20230616,141700,778297420,12380,12380,12380,12380,0
20230616,141600,778297420,12380,12380,12380,12380,0
20230616,141500,778297420,12380,12380,12380,12380,0
20230616,141400,778297420,12380,12370,12380,12370,41
20230616,141300,777790020,12330,12330,12330,12330,0
20230616,141200,777790020,12330,12370,12370,12330,161
20230616,141100,775803250,12370,12370,12370,12370,0
20230616,141000,775803250,12370,12370,12370,12370,0
20230616,140900,775803250,12370,12330,12370,12330,71
20230616,140800,774927420,12330,12330,12330,12330,10
20230616,140700,774804120,12330,12330,12330,12320,157
20230616,140600,772869820,12330,12330,12330,12330,44
20230616,140500,772327300,12370,12370,12370,12370,1
20230616,140400,772314930,12380,12320,12380,12320,122
20230616,140300,770811830,12310,12320,12390,12310,257
20230616,140200,767647500,12320,12320,12320,12320,1
20230616,140100,767635180,12320,12320,12320,12320,100
20230616,140000,766403180,12320,12320,12320,12320,8
20230616,135900,766304620,12320,12310,12320,12310,16
20230616,135800,766107520,12310,12330,12330,12310,655
20230616,135700,758042130,12330,12330,12330,12330,0
20230616,135600,758042130,12330,12330,12330,12330,50
20230616,135500,757425630,12330,12330,12330,12330,3
20230616,135400,757388640,12330,12330,12330,12330,1
20230616,135300,757376310,12330,12320,12330,12320,112
20230616,135200,755995420,12320,12360,12390,12320,197
20230616,135100,753557590,12360,12360,12360,12360,0
20230616,135000,753557590,12360,12330,12360,12330,39
20230616,134900,753075580,12320,12360,12370,12320,1684
20230616,134800,732310830,12340,12350,12350,12340,696
20230616,134700,723718890,12350,12350,12350,12350,3
20230616,134600,723681840,12360,12360,12360,12360,19
20230616,134500,723447000,12360,12360,12390,12360,648
20230616,134400,715437660,12360,12350,12360,12350,20
20230616,134300,715190580,12350,12370,12370,12350,619
20230616,134200,707537750,12370,12370,12370,12370,2
20230616,134100,707513010,12380,12380,12390,12370,8
20230616,134000,707413980,12390,12370,12390,12370,13
20230616,133900,707253140,12370,12370,12370,12370,131
20230616,133800,705632670,12370,12380,12380,12370,175
20230616,133700,703466230,12380,12380,12380,12380,4
20230616,133600,703416710,12390,12390,12390,12380,107
20230616,133500,702091050,12390,12390,12390,12390,3
20230616,133400,702053880,12390,12390,12390,12390,15
20230616,133300,701868030,12390,12390,12390,12390,0
20230616,133200,701868030,12390,12420,12420,12390,3
20230616,133100,701830830,12420,12420,12420,12420,2
20230616,133000,701805990,12420,12420,12420,12380,13
20230616,132900,701644690,12420,12420,12430,12420,4
20230616,132800,701594990,12420,12400,12430,12400,51
20230616,132700,700961250,12410,12410,12410,12410,2
20230616,132600,700936430,12410,12380,12410,12380,122
20230616,132500,699426010,12380,12380,12380,12380,4
20230616,132400,699376490,12410,12380,12410,12370,51
20230616,132300,698745100,12380,12370,12380,12370,26
20230616,132200,698423330,12380,12370,12380,12370,252
20230616,132100,695303660,12370,12370,12370,12370,18
20230616,132000,695081000,12370,12380,12380,12370,230
20230616,131900,692235810,12380,12380,12390,12380,240
20230616,131800,689264600,12380,12370,12380,12370,87
20230616,131700,688188330,12370,12370,12370,12370,48
20230616,131600,687594570,12370,12370,12370,12370,32
20230616,131500,687198730,12370,12370,12370,12370,101
20230616,131400,685949360,12370,12370,12370,12370,3
20230616,131300,685912250,12380,12370,12380,12370,255
20230616,131200,682756550,12380,12380,12380,12380,1076
20230616,131100,669435670,12380,12400,12400,12380,555
20230616,131000,662561740,12400,12410,12410,12400,979
20230616,130900,650422040,12430,12410,12430,12410,106
20230616,130800,649106480,12400,12400,12430,12400,56
20230616,130700,648412050,12380,12430,12430,12380,72
20230616,130600,647519790,12430,12430,12430,12430,1
20230616,130500,647507360,12500,12450,12500,12400,511
20230616,130400,641170310,12450,12450,12450,12400,7085
20230616,130300,553264500,12450,12450,12450,12450,215
20230616,130200,550587750,12450,12500,12500,12450,4049
20230616,130100,500106320,12500,12500,12500,12500,201
20230616,130000,497593820,12500,12500,12500,12500,10
20230616,125900,497468820,12500,12510,12510,12500,95
20230616,125800,496281120,12510,12500,12510,12500,165
20230616,125700,494218610,12500,12510,12510,12500,190
20230616,125600,491843600,12510,12500,12510,12500,203
20230616,125500,489306090,12510,12510,12510,12510,102
20230616,125400,488030070,12510,12490,12510,12490,3
20230616,125300,487992560,12490,12510,12510,12490,1234
20230616,125200,472568330,12510,12510,12510,12510,63
20230616,125100,471780200,12510,12510,12510,12510,13
20230616,125000,471617570,12520,12520,12520,12520,0
20230616,124900,471617570,12520,12520,12520,12520,1
20230616,124800,471605050,12530,12530,12530,12530,0
20230616,124700,471605050,12530,12530,12530,12530,1
20230616,124600,471592520,12530,12530,12530,12530,80
20230616,124500,470590120,12570,12570,12570,12570,7
20230616,124400,470502130,12520,12520,12520,12520,1
20230616,124300,470489610,12490,12520,12540,12490,127
20230616,124200,468901210,12570,12530,12570,12500,4027
20230616,124100,418541960,12540,12530,12540,12530,11
20230616,124000,418404030,12530,12540,12540,12530,89
20230616,123900,417288000,12570,12570,12570,12540,4134
20230616,123800,365423610,12570,12570,12570,12570,1
20230616,123700,365411040,12560,12560,12560,12560,0
20230616,123600,365411040,12560,12560,12560,12560,0
20230616,123500,365411040,12560,12560,12560,12560,3
20230616,123400,365373360,12570,12570,12570,12570,3
20230616,123300,365335650,12570,12610,12610,12570,101
20230616,123200,364066040,12560,12560,12560,12560,0
20230616,123100,364066040,12560,12560,12560,12560,0
20230616,123000,364066040,12560,12560,12560,12560,0
20230616,122900,364066040,12560,12560,12560,12560,2
20230616,122800,364040920,12570,12570,12570,12570,0
20230616,122700,364040920,12570,12570,12570,12570,0
20230616,122600,364040920,12570,12570,12570,12570,120
20230616,122500,362532520,12620,12620,12620,12620,0
20230616,122400,362532520,12620,12580,12620,12560,16
20230616,122300,362331020,12580,12580,12580,12580,0
20230616,122200,362331020,12580,12580,12580,12580,0
20230616,122100,362331020,12580,12580,12580,12580,5
20230616,122000,362268120,12560,12560,12560,12560,120
20230616,121900,360760920,12580,12580,12580,12580,1
20230616,121800,360748340,12560,12580,12580,12560,53
20230616,121700,360081640,12580,12580,12580,12580,0
20230616,121600,360081640,12580,12580,12580,12580,0
20230616,121500,360081640,12580,12580,12580,12580,1
20230616,121400,360069060,12570,12570,12570,12570,30
20230616,121300,359691960,12560,12560,12560,12560,123
20230616,121200,358147080,12570,12570,12570,12570,1
20230616,121100,358134510,12570,12570,12570,12570,5
20230616,121000,358071660,12570,12570,12570,12570,0
20230616,120900,358071660,12570,12560,12570,12560,62
20230616,120800,357292820,12560,12560,12560,12560,0
20230616,120700,357292820,12560,12570,12570,12560,75
20230616,120600,356350100,12570,12570,12570,12570,0
20230616,120500,356350100,12570,12570,12570,12570,0
20230616,120400,356350100,12570,12570,12570,12570,0
20230616,120300,356350100,12570,12570,12570,12570,4
20230616,120200,356299820,12560,12560,12570,12560,73
20230616,120100,355382740,12570,12570,12570,12570,0
20230616,120000,355382740,12570,12570,12570,12570,96
20230616,115900,354176020,12580,12580,12580,12580,0
20230616,115800,354176020,12580,12580,12580,12580,0
20230616,115700,354176020,12580,12580,12580,12580,1
20230616,115600,354163440,12570,12570,12570,12570,15
20230616,115500,353974890,12570,12570,12570,12570,1
20230616,115400,353962320,12570,12570,12570,12570,81
20230616,115300,352944150,12570,12570,12570,12570,27
20230616,115200,352604760,12570,12570,12570,12570,1
20230616,115100,352592190,12570,12570,12570,12570,6
20230616,115000,352516770,12570,12570,12570,12570,0
20230616,114900,352516770,12570,12560,12570,12550,324
20230616,114800,348448340,12570,12570,12570,12570,24
20230616,114700,348146660,12570,12580,12580,12570,184
20230616,114600,345833230,12620,12620,12620,12620,1
20230616,114500,345820610,12580,12580,12580,12580,3
20230616,114400,345782870,12620,12620,12620,12620,0
20230616,114300,345782870,12620,12620,12620,12620,0
20230616,114200,345782870,12620,12620,12620,12620,0
20230616,114100,345782870,12620,12620,12620,12620,1
20230616,114000,345770250,12580,12590,12590,12580,123
20230616,113900,344222900,12620,12620,12620,12620,5
20230616,113800,344159800,12620,12620,12620,12620,4
20230616,113700,344109320,12620,12620,12620,12620,0
20230616,113600,344109320,12620,12620,12620,12620,1
20230616,113500,344096700,12590,12590,12590,12590,119
20230616,113400,342598490,12580,12590,12590,12580,419
20230616,113300,337327460,12620,12620,12620,12620,0
20230616,113200,337327460,12620,12620,12620,12620,1
20230616,113100,337314840,12610,12610,12610,12610,2
20230616,113000,337289620,12580,12590,12590,12580,1006
20230616,112900,324633810,12590,12590,12590,12590,74
20230616,112800,323702150,12590,12590,12590,12590,1
20230616,112700,323689560,12580,12580,12580,12580,277
20230616,112600,320204900,12580,12580,12580,12580,1
20230616,112500,320192320,12580,12590,12590,12580,531
20230616,112400,313511620,12620,12620,12620,12620,2
20230616,112300,313486380,12620,12600,12620,12590,645
20230616,112200,305364980,12590,12590,12590,12590,0
20230616,112100,305364980,12590,12590,12590,12590,0
20230616,112000,305364980,12590,12590,12590,12590,120
20230616,111900,303854180,12620,12620,12620,12620,16
20230616,111800,303652260,12620,12620,12620,12620,1
20230616,111700,303639640,12590,12590,12590,12590,3
20230616,111600,303601870,12590,12590,12590,12590,0
20230616,111500,303601870,12590,12590,12590,12590,0
20230616,111400,303601870,12590,12590,12590,12590,120
20230616,111300,302091070,12590,12590,12590,12590,0
20230616,111200,302091070,12590,12620,12620,12590,187
20230616,111100,299736630,12620,12620,12620,12620,0
20230616,111000,299736630,12620,12620,12620,12620,1
20230616,110900,299724010,12600,12600,12600,12600,0
20230616,110800,299724010,12600,12600,12600,12600,0
20230616,110700,299724010,12600,12600,12600,12590,183
20230616,110600,297419410,12590,12590,12590,12590,3
20230616,110500,297381640,12600,12600,12600,12600,16
20230616,110400,297180040,12600,12600,12600,12600,12
20230616,110300,297028840,12600,12600,12600,12600,11
20230616,110200,296890240,12590,12590,12590,12590,130
20230616,110100,295253540,12590,12600,12600,12590,372
20230616,110000,290569790,12620,12610,12620,12610,11
20230616,105900,290431070,12610,12610,12610,12610,0
20230616,105800,290431070,12610,12610,12610,12610,0
20230616,105700,290431070,12610,12590,12610,12590,2
20230616,105600,290405870,12580,12580,12580,12580,1
20230616,105500,290393290,12580,12580,12580,12580,3
20230616,105400,290355550,12580,12620,12620,12580,1941
20230616,105300,265904470,12620,12620,12620,12620,0
20230616,105200,265904470,12620,12620,12620,12620,14
20230616,105100,265727790,12620,12620,12620,12620,200
20230616,105000,263203790,12620,12620,12620,12620,53
20230616,104900,262534930,12620,12620,12620,12620,220
20230616,104800,259758530,12630,12630,12630,12630,1
20230616,104700,259745900,12620,12620,12620,12620,120
20230616,104600,258231500,12630,12630,12630,12630,0
20230616,104500,258231500,12630,12630,12630,12630,1
20230616,104400,258218870,12630,12630,12630,12630,3
20230616,104300,258180980,12630,12630,12630,12630,28
20230616,104200,257827340,12630,12630,12630,12630,72
20230616,104100,256917980,12640,12640,12640,12640,7
20230616,104000,256829500,12640,12650,12650,12640,11
20230616,103900,256690450,12640,12640,12640,12640,2
20230616,103800,256665170,12630,12650,12650,12630,44
20230616,103700,256109330,12650,12650,12650,12650,1
20230616,103600,256096680,12640,12640,12650,12640,22
20230616,103500,255818590,12630,12630,12630,12630,7
20230616,103400,255730180,12630,12620,12650,12620,116
20230616,103300,254265090,12620,12660,12660,12620,53
20230616,103200,253594190,12680,12680,12680,12680,0
20230616,103100,253594190,12680,12680,12680,12680,2
20230616,103000,253568830,12620,12620,12620,12620,1
20230616,102900,253556210,12620,12620,12620,12620,12
20230616,102800,253404770,12690,12630,12710,12620,255
20230616,102700,250184870,12620,12660,12660,12620,4001
20230616,102600,199679340,12650,12650,12650,12650,1
20230616,102500,199666690,12650,12650,12650,12650,15
20230616,102400,199476940,12650,12650,12650,12650,1
20230616,102300,199464290,12650,12650,12650,12630,603
20230616,102200,191842120,12650,12660,12660,12650,4
20230616,102100,191791490,12660,12700,12700,12650,3621
20230616,102000,145934110,12700,12700,12700,12700,500
20230616,101900,139584110,12710,12710,12710,12710,46
20230616,101800,138999450,12710,12710,12710,12710,1
20230616,101700,138986740,12700,12700,12700,12700,52
20230616,101600,138326340,12700,12700,12700,12700,0
20230616,101500,138326340,12700,12720,12720,12700,464
20230616,101400,132432410,12710,12710,12710,12710,120
20230616,101300,130907210,12750,12750,12750,12750,1
20230616,101200,130894460,12710,12710,12710,12710,0
20230616,101100,130894460,12710,12710,12710,12710,2
20230616,101000,130869040,12710,12710,12710,12710,0
20230616,100900,130869040,12710,12710,12710,12710,0
20230616,100800,130869040,12710,12710,12710,12710,120
20230616,100700,129343840,12750,12750,12750,12750,0
20230616,100600,129343840,12750,12710,12750,12710,72
20230616,100500,128425920,12750,12750,12750,12750,0
20230616,100400,128425920,12750,12750,12750,12750,0
20230616,100300,128425920,12750,12750,12750,12750,0
20230616,100200,128425920,12750,12750,12750,12750,4
20230616,100100,128374920,12750,12750,12750,12750,1
20230616,100000,128362170,12750,12750,12750,12750,3
20230616,095900,128323920,12770,12770,12770,12770,1
20230616,095800,128311150,12710,12710,12710,12710,1
20230616,095700,128298440,12770,12770,12770,12770,2
20230616,095600,128272900,12770,12770,12770,12770,0
20230616,095500,128272900,12770,12690,12770,12690,121
20230616,095400,126737330,12690,12690,12690,12690,2
20230616,095300,126711950,12690,12730,12730,12690,638
20230616,095200,118613710,12700,12710,12710,12700,9
20230616,095100,118499400,12700,12700,12700,12700,260
20230616,095000,115197400,12700,12770,12770,12700,67
20230616,094900,114346430,12770,12700,12770,12700,4
20230616,094800,114295560,12700,12710,12710,12700,182
20230616,094700,111982960,12780,12780,12780,12780,0
20230616,094600,111982960,12780,12780,12780,12780,89
20230616,094500,110845540,12780,12780,12780,12780,64
20230616,094400,110027620,12780,12770,12780,12760,202
20230616,094300,107447440,12710,12770,12770,12710,4
20230616,094200,107396540,12690,12780,12780,12690,1501
20230616,094100,88326050,12710,12710,12710,12710,120
20230616,094000,86800850,12780,12780,12780,12780,0
20230616,093900,86800850,12780,12780,12780,12780,0
20230616,093800,86800850,12780,12720,12780,12700,1403
20230616,093700,68974430,12780,12780,12780,12780,0
20230616,093600,68974430,12780,12780,12780,12780,0
20230616,093500,68974430,12780,12780,12780,12720,122
20230616,093400,67422470,12780,12710,12780,12710,571
20230616,093300,60164990,12700,12700,12700,12700,0
20230616,093200,60164990,12700,12790,12790,12700,1004
20230616,093100,47392230,12720,12720,12720,12720,0
20230616,093000,47392230,12720,12750,12750,12720,600
20230616,092900,39753270,12750,12750,12750,12750,0
20230616,092800,39753270,12750,12750,12750,12750,450
20230616,092700,34015770,12750,12760,12760,12750,203
20230616,092600,31425520,12790,12790,12790,12790,0
20230616,092500,31425520,12790,12790,12790,12790,0
20230616,092400,31425520,12790,12790,12790,12790,0
20230616,092300,31425520,12790,12790,12790,12790,10
20230616,092200,31297620,12800,12800,12800,12800,0
20230616,092100,31297620,12800,12800,12800,12800,0
20230616,092000,31297620,12800,12800,12800,12800,3
20230616,091900,31259220,12750,12750,12750,12750,295
20230616,091800,27497970,12740,12740,12740,12740,114
20230616,091700,26045610,12750,12750,12750,12750,0
20230616,091600,26045610,12750,12750,12750,12750,111
20230616,091500,24630360,12750,12750,12750,12750,0
20230616,091400,24630360,12750,12750,12750,12750,40
20230616,091300,24120360,12820,12820,12820,12820,0
20230616,091200,24120360,12820,12820,12820,12820,1
20230616,091100,24107540,12820,12820,12820,12820,58
20230616,091000,23363980,12820,12770,12820,12710,401
20230616,090900,18260120,12770,12770,12770,12770,0
20230616,090800,18260120,12770,12770,12770,12770,0
20230616,090700,18260120,12770,12770,12770,12770,32
20230616,090600,17851480,12770,12830,12830,12770,2
20230616,090500,17825880,12840,12830,12840,12830,104
20230616,090400,16491320,12840,12840,12840,12840,46
20230616,090300,15900680,12840,12830,12840,12830,281
20230616,090200,12293650,12840,12810,12840,12810,401
20230616,090100,7152820,12820,12820,12820,12820,1
20230616,090000,7140000,12750,12750,12750,12750,560