KissMeData/011300/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201000,901773215,2055,2055,2055,2055,1542
20230616,200900,901773215,2055,2055,2055,2055,0
20230616,200800,901773215,2055,2055,2055,2055,0
20230616,200700,901773215,2055,2055,2055,2055,0
20230616,200600,901773215,2055,2055,2055,2055,0
20230616,200500,901773215,2055,2055,2055,2055,0
20230616,200400,901773215,2055,2055,2055,2055,0
20230616,200300,901773215,2055,2055,2055,2055,0
20230616,200200,901773215,2055,2055,2055,2055,0
20230616,200100,901773215,2055,2055,2055,2055,0
20230616,200000,901773215,2055,2055,2055,2055,0
20230616,195900,901773215,2055,2055,2055,2055,0
20230616,195800,901773215,2055,2055,2055,2055,0
20230616,195700,901773215,2055,2055,2055,2055,0
20230616,195600,901773215,2055,2055,2055,2055,0
20230616,195500,901773215,2055,2055,2055,2055,0
20230616,195400,901773215,2055,2055,2055,2055,0
20230616,195300,901773215,2055,2055,2055,2055,0
20230616,195200,901773215,2055,2055,2055,2055,0
20230616,195100,901773215,2055,2055,2055,2055,0
20230616,195000,901773215,2055,2055,2055,2055,0
20230616,194900,901773215,2055,2055,2055,2055,0
20230616,194800,901773215,2055,2055,2055,2055,0
20230616,194700,901773215,2055,2055,2055,2055,0
20230616,194600,901773215,2055,2055,2055,2055,0
20230616,194500,901773215,2055,2055,2055,2055,0
20230616,194400,901773215,2055,2055,2055,2055,0
20230616,194300,901773215,2055,2055,2055,2055,0
20230616,194200,901773215,2055,2055,2055,2055,0
20230616,194100,901773215,2055,2055,2055,2055,0
20230616,194000,901773215,2055,2055,2055,2055,1542
20230616,193900,901773215,2055,2055,2055,2055,0
20230616,193800,901773215,2055,2055,2055,2055,0
20230616,193700,901773215,2055,2055,2055,2055,0
20230616,193600,901773215,2055,2055,2055,2055,0
20230616,193500,901773215,2055,2055,2055,2055,0
20230616,193400,901773215,2055,2055,2055,2055,0
20230616,193300,901773215,2055,2055,2055,2055,0
20230616,193200,901773215,2055,2055,2055,2055,0
20230616,193100,901773215,2055,2055,2055,2055,0
20230616,193000,901773215,2055,2055,2055,2055,0
20230616,192900,901773215,2055,2055,2055,2055,0
20230616,192800,901773215,2055,2055,2055,2055,0
20230616,192700,901773215,2055,2055,2055,2055,0
20230616,192600,901773215,2055,2055,2055,2055,0
20230616,192500,901773215,2055,2055,2055,2055,0
20230616,192400,901773215,2055,2055,2055,2055,0
20230616,192300,901773215,2055,2055,2055,2055,0
20230616,192200,901773215,2055,2055,2055,2055,0
20230616,192100,901773215,2055,2055,2055,2055,0
20230616,192000,901773215,2055,2055,2055,2055,0
20230616,191900,901773215,2055,2055,2055,2055,0
20230616,191800,901773215,2055,2055,2055,2055,0
20230616,191700,901773215,2055,2055,2055,2055,0
20230616,191600,901773215,2055,2055,2055,2055,0
20230616,191500,901773215,2055,2055,2055,2055,0
20230616,191400,901773215,2055,2055,2055,2055,0
20230616,191300,901773215,2055,2055,2055,2055,0
20230616,191200,901773215,2055,2055,2055,2055,0
20230616,191100,901773215,2055,2055,2055,2055,0
20230616,191000,901773215,2055,2055,2055,2055,1542
20230616,190900,901773215,2055,2055,2055,2055,0
20230616,190800,901773215,2055,2055,2055,2055,0
20230616,190700,901773215,2055,2055,2055,2055,0
20230616,190600,901773215,2055,2055,2055,2055,0
20230616,190500,901773215,2055,2055,2055,2055,0
20230616,190400,901773215,2055,2055,2055,2055,0
20230616,190300,901773215,2055,2055,2055,2055,0
20230616,190200,901773215,2055,2055,2055,2055,0
20230616,190100,901773215,2055,2055,2055,2055,0
20230616,190000,901773215,2055,2055,2055,2055,0
20230616,185900,901773215,2055,2055,2055,2055,0
20230616,185800,901773215,2055,2055,2055,2055,0
20230616,185700,901773215,2055,2055,2055,2055,0
20230616,185600,901773215,2055,2055,2055,2055,0
20230616,185500,901773215,2055,2055,2055,2055,0
20230616,185400,901773215,2055,2055,2055,2055,0
20230616,185300,901773215,2055,2055,2055,2055,0
20230616,185200,901773215,2055,2055,2055,2055,0
20230616,185100,901773215,2055,2055,2055,2055,0
20230616,185000,901773215,2055,2055,2055,2055,0
20230616,184900,901773215,2055,2055,2055,2055,0
20230616,184800,901773215,2055,2055,2055,2055,0
20230616,184700,901773215,2055,2055,2055,2055,0
20230616,184600,901773215,2055,2055,2055,2055,0
20230616,184500,901773215,2055,2055,2055,2055,0
20230616,184400,901773215,2055,2055,2055,2055,0
20230616,184300,901773215,2055,2055,2055,2055,0
20230616,184200,901773215,2055,2055,2055,2055,0
20230616,184100,901773215,2055,2055,2055,2055,0
20230616,184000,901773215,2055,2055,2055,2055,1542
20230616,183900,901773215,2055,2055,2055,2055,0
20230616,183800,901773215,2055,2055,2055,2055,0
20230616,183700,901773215,2055,2055,2055,2055,0
20230616,183600,901773215,2055,2055,2055,2055,0
20230616,183500,901773215,2055,2055,2055,2055,0
20230616,183400,901773215,2055,2055,2055,2055,0
20230616,183300,901773215,2055,2055,2055,2055,0
20230616,183200,901773215,2055,2055,2055,2055,0
20230616,183100,901773215,2055,2055,2055,2055,0
20230616,183000,901773215,2055,2055,2055,2055,0
20230616,182900,901773215,2055,2055,2055,2055,0
20230616,182800,901773215,2055,2055,2055,2055,0
20230616,182700,901773215,2055,2055,2055,2055,0
20230616,182600,901773215,2055,2055,2055,2055,0
20230616,182500,901773215,2055,2055,2055,2055,0
20230616,182400,901773215,2055,2055,2055,2055,0
20230616,182300,901773215,2055,2055,2055,2055,0
20230616,182200,901773215,2055,2055,2055,2055,0
20230616,182100,901773215,2055,2055,2055,2055,0
20230616,182000,901773215,2055,2055,2055,2055,0
20230616,181900,901773215,2055,2055,2055,2055,0
20230616,181800,901773215,2055,2055,2055,2055,0
20230616,181700,901773215,2055,2055,2055,2055,0
20230616,181600,901773215,2055,2055,2055,2055,0
20230616,181500,901773215,2055,2055,2055,2055,0
20230616,181400,901773215,2055,2055,2055,2055,0
20230616,181300,901773215,2055,2055,2055,2055,0
20230616,181200,901773215,2055,2055,2055,2055,0
20230616,181100,901773215,2055,2055,2055,2055,0
20230616,181000,901773215,2055,2055,2055,2055,1542
20230616,180900,901773215,2055,2055,2055,2055,0
20230616,180800,901773215,2055,2055,2055,2055,0
20230616,180700,901773215,2055,2055,2055,2055,0
20230616,180600,901773215,2055,2055,2055,2055,0
20230616,180500,901773215,2055,2055,2055,2055,0
20230616,180400,901773215,2055,2055,2055,2055,0
20230616,180300,901773215,2055,2055,2055,2055,0
20230616,180200,901773215,2055,2055,2055,2055,0
20230616,180100,901773215,2055,2055,2055,2055,0
20230616,180000,901773215,2055,2055,2055,2055,0
20230616,175900,901773215,2055,2055,2055,2055,0
20230616,175800,901773215,2055,2055,2055,2055,0
20230616,175700,901773215,2055,2055,2055,2055,0
20230616,175600,901773215,2055,2055,2055,2055,0
20230616,175500,901773215,2055,2055,2055,2055,0
20230616,175400,901773215,2055,2055,2055,2055,0
20230616,175300,901773215,2055,2055,2055,2055,0
20230616,175200,901773215,2055,2055,2055,2055,0
20230616,175100,901773215,2055,2055,2055,2055,0
20230616,175000,901773215,2055,2055,2055,2055,0
20230616,174900,901773215,2055,2055,2055,2055,0
20230616,174800,901773215,2055,2055,2055,2055,0
20230616,174700,901773215,2055,2055,2055,2055,0
20230616,174600,901773215,2055,2055,2055,2055,0
20230616,174500,901773215,2055,2055,2055,2055,0
20230616,174400,901773215,2055,2055,2055,2055,0
20230616,174300,901773215,2055,2055,2055,2055,0
20230616,174200,901773215,2055,2055,2055,2055,0
20230616,174100,901773215,2055,2055,2055,2055,0
20230616,174000,901773215,2055,2055,2055,2055,1542
20230616,173900,901773215,2055,2055,2055,2055,0
20230616,173800,901773215,2055,2055,2055,2055,0
20230616,173700,901773215,2055,2055,2055,2055,0
20230616,173600,901773215,2055,2055,2055,2055,0
20230616,173500,901773215,2055,2055,2055,2055,0
20230616,173400,901773215,2055,2055,2055,2055,0
20230616,173300,901773215,2055,2055,2055,2055,0
20230616,173200,901773215,2055,2055,2055,2055,0
20230616,173100,901773215,2055,2055,2055,2055,0
20230616,173000,901773215,2055,2055,2055,2055,0
20230616,172900,901773215,2055,2055,2055,2055,0
20230616,172800,901773215,2055,2055,2055,2055,0
20230616,172700,901773215,2055,2055,2055,2055,0
20230616,172600,901773215,2055,2055,2055,2055,0
20230616,172500,901773215,2055,2055,2055,2055,0
20230616,172400,901773215,2055,2055,2055,2055,0
20230616,172300,901773215,2055,2055,2055,2055,0
20230616,172200,901773215,2055,2055,2055,2055,0
20230616,172100,901773215,2055,2055,2055,2055,0
20230616,172000,901773215,2055,2055,2055,2055,0
20230616,171900,901773215,2055,2055,2055,2055,0
20230616,171800,901773215,2055,2055,2055,2055,0
20230616,171700,901773215,2055,2055,2055,2055,0
20230616,171600,901773215,2055,2055,2055,2055,0
20230616,171500,901773215,2055,2055,2055,2055,0
20230616,171400,901773215,2055,2055,2055,2055,0
20230616,171300,901773215,2055,2055,2055,2055,0
20230616,171200,901773215,2055,2055,2055,2055,0
20230616,171100,901773215,2055,2055,2055,2055,0
20230616,171000,901773215,2055,2055,2055,2055,1542
20230616,170900,901773215,2055,2055,2055,2055,0
20230616,170800,901773215,2055,2055,2055,2055,0
20230616,170700,901773215,2055,2055,2055,2055,0
20230616,170600,901773215,2055,2055,2055,2055,0
20230616,170500,901773215,2055,2055,2055,2055,0
20230616,170400,901773215,2055,2055,2055,2055,0
20230616,170300,901773215,2055,2055,2055,2055,0
20230616,170200,901773215,2055,2055,2055,2055,0
20230616,170100,901773215,2055,2055,2055,2055,0
20230616,170000,901773215,2055,2055,2055,2055,0
20230616,165900,901773215,2055,2055,2055,2055,0
20230616,165800,901773215,2055,2055,2055,2055,0
20230616,165700,901773215,2055,2055,2055,2055,0
20230616,165600,901773215,2055,2055,2055,2055,0
20230616,165500,901773215,2055,2055,2055,2055,0
20230616,165400,901773215,2055,2055,2055,2055,0
20230616,165300,901773215,2055,2055,2055,2055,0
20230616,165200,901773215,2055,2055,2055,2055,0
20230616,165100,901773215,2055,2055,2055,2055,0
20230616,165000,901773215,2055,2055,2055,2055,0
20230616,164900,901773215,2055,2055,2055,2055,0
20230616,164800,901773215,2055,2055,2055,2055,0
20230616,164700,901773215,2055,2055,2055,2055,0
20230616,164600,901773215,2055,2055,2055,2055,0
20230616,164500,901773215,2055,2055,2055,2055,0
20230616,164400,901773215,2055,2055,2055,2055,0
20230616,164300,901773215,2055,2055,2055,2055,0
20230616,164200,901773215,2055,2055,2055,2055,0
20230616,164100,901773215,2055,2055,2055,2055,0
20230616,164000,901773215,2055,2055,2055,2055,1542
20230616,163900,901773215,2055,2055,2055,2055,0
20230616,163800,901773215,2055,2055,2055,2055,0
20230616,163700,901773215,2055,2055,2055,2055,0
20230616,163600,901773215,2055,2055,2055,2055,0
20230616,163500,901773215,2055,2055,2055,2055,0
20230616,163400,901773215,2055,2055,2055,2055,0
20230616,163300,901773215,2055,2055,2055,2055,0
20230616,163200,901773215,2055,2055,2055,2055,0
20230616,163100,901773215,2055,2055,2055,2055,0
20230616,163000,901773215,2055,2055,2055,2055,0
20230616,162900,901773215,2055,2055,2055,2055,0
20230616,162800,901773215,2055,2055,2055,2055,0
20230616,162700,901773215,2055,2055,2055,2055,0
20230616,162600,901773215,2055,2055,2055,2055,0
20230616,162500,901773215,2055,2055,2055,2055,0
20230616,162400,901773215,2055,2055,2055,2055,0
20230616,162300,901773215,2055,2055,2055,2055,0
20230616,162200,901773215,2055,2055,2055,2055,0
20230616,162100,901773215,2055,2055,2055,2055,0
20230616,162000,901773215,2055,2055,2055,2055,0
20230616,161900,901773215,2055,2055,2055,2055,0
20230616,161800,901773215,2055,2055,2055,2055,0
20230616,161700,901773215,2055,2055,2055,2055,0
20230616,161600,901773215,2055,2055,2055,2055,0
20230616,161500,901773215,2055,2055,2055,2055,0
20230616,161400,901773215,2055,2055,2055,2055,0
20230616,161300,901773215,2055,2055,2055,2055,0
20230616,161200,901773215,2055,2055,2055,2055,0
20230616,161100,901773215,2055,2055,2055,2055,0
20230616,161000,901773215,2055,2055,2055,2055,1542
20230616,160900,901773215,2055,2055,2055,2055,0
20230616,160800,901773215,2055,2055,2055,2055,0
20230616,160700,901773215,2055,2055,2055,2055,0
20230616,160600,901773215,2055,2055,2055,2055,0
20230616,160500,901773215,2055,2055,2055,2055,0
20230616,160400,901773215,2055,2055,2055,2055,0
20230616,160300,901773215,2055,2055,2055,2055,0
20230616,160200,901773215,2055,2055,2055,2055,0
20230616,160100,901773215,2055,2055,2055,2055,0
20230616,160000,901773215,2055,2055,2055,2055,0
20230616,155900,901773215,2055,2055,2055,2055,0
20230616,155800,901773215,2055,2055,2055,2055,0
20230616,155700,901773215,2055,2055,2055,2055,0
20230616,155600,901773215,2055,2055,2055,2055,0
20230616,155500,901773215,2055,2055,2055,2055,0
20230616,155400,901773215,2055,2055,2055,2055,0
20230616,155300,901773215,2055,2055,2055,2055,0
20230616,155200,901773215,2055,2055,2055,2055,0
20230616,155100,901773215,2055,2055,2055,2055,0
20230616,155000,901773215,2055,2055,2055,2055,0
20230616,154900,901773215,2055,2055,2055,2055,0
20230616,154800,901773215,2055,2055,2055,2055,0
20230616,154700,901773215,2055,2055,2055,2055,0
20230616,154600,901773215,2055,2055,2055,2055,0
20230616,154500,901773215,2055,2055,2055,2055,0
20230616,154400,901773215,2055,2055,2055,2055,0
20230616,154300,901773215,2055,2055,2055,2055,0
20230616,154200,901773215,2055,2055,2055,2055,0
20230616,154100,901773215,2055,2055,2055,2055,0
20230616,154000,901773215,2055,2055,2055,2055,1542
20230616,153900,901773215,2055,2055,2055,2055,0
20230616,153800,901773215,2055,2055,2055,2055,0
20230616,153700,901773215,2055,2055,2055,2055,0
20230616,153600,901773215,2055,2055,2055,2055,0
20230616,153500,901773215,2055,2055,2055,2055,0
20230616,153400,901773215,2055,2055,2055,2055,0
20230616,153300,901773215,2055,2055,2055,2055,0
20230616,153200,901773215,2055,2055,2055,2055,0
20230616,153100,901773215,2055,2055,2055,2055,0
20230616,153000,901773215,2055,2055,2055,2055,1542
20230616,152900,898604405,2055,2055,2055,2055,0
20230616,152800,898604405,2055,2055,2055,2055,0
20230616,152700,898604405,2055,2055,2055,2055,0
20230616,152600,898604405,2055,2055,2055,2055,0
20230616,152500,898604405,2055,2055,2055,2055,0
20230616,152400,898604405,2055,2055,2055,2055,0
20230616,152300,898604405,2055,2055,2055,2055,0
20230616,152200,898604405,2055,2055,2055,2055,0
20230616,152100,898604405,2055,2055,2055,2055,0
20230616,152000,898604405,2055,2055,2055,2055,0
20230616,151900,898604405,2055,2065,2070,2050,981
20230616,151800,896577025,2070,2050,2070,2050,2893
20230616,151700,890646355,2070,2040,2070,2040,412
20230616,151600,889803325,2040,2040,2040,2040,3
20230616,151500,889797205,2040,2030,2040,2030,1001
20230616,151400,887765165,2030,2030,2030,2030,295
20230616,151300,887166315,2040,2040,2040,2040,19
20230616,151200,887127555,2040,2040,2040,2040,1
20230616,151100,887125515,2030,2030,2030,2030,1500
20230616,151000,884080515,2035,2030,2035,2030,943
20230616,150900,882163725,2020,2025,2025,2020,4360
20230616,150800,873356510,2025,2020,2025,2015,1574
20230616,150700,870178830,2015,2015,2015,2015,0
20230616,150600,870178830,2015,2020,2020,2015,700
20230616,150500,868767080,2020,2030,2030,2020,1406
20230616,150400,865920440,2030,2030,2030,2030,5
20230616,150300,865910290,2030,2045,2045,2030,51
20230616,150200,865806745,2045,2030,2045,2030,1030
20230616,150100,863707580,2030,2030,2030,2030,1
20230616,150000,863705550,2030,2035,2035,2015,2537
20230616,145900,858569315,2040,2040,2040,2040,220
20230616,145800,858120515,2040,2050,2050,2040,64
20230616,145700,857989325,2050,2050,2050,2050,0
20230616,145600,857989325,2050,2050,2050,2050,0
20230616,145500,857989325,2050,2050,2050,2050,30
20230616,145400,857927825,2050,2050,2050,2050,0
20230616,145300,857927825,2050,2050,2050,2050,0
20230616,145200,857927825,2050,2050,2050,2050,0
20230616,145100,857927825,2050,2045,2050,2045,18
20230616,145000,857891005,2045,2050,2050,2045,1006
20230616,144900,855828715,2050,2050,2050,2050,2
20230616,144800,855824615,2055,2050,2055,2050,3
20230616,144700,855818460,2055,2055,2055,2055,1
20230616,144600,855816405,2040,2050,2050,2040,2245
20230616,144500,851233605,2055,2055,2055,2055,63
20230616,144400,851104140,2055,2055,2060,2030,2416
20230616,144300,846179015,2060,2055,2060,2050,12
20230616,144200,846154400,2040,2040,2040,2040,59
20230616,144100,846034040,2060,2060,2060,2060,0
20230616,144000,846034040,2060,2060,2060,2060,0
20230616,143900,846034040,2060,2060,2060,2060,0
20230616,143800,846034040,2060,2060,2060,2060,0
20230616,143700,846034040,2060,2070,2070,2005,37081
20230616,143600,770599855,2060,2075,2080,2060,5701
20230616,143500,758854690,2080,2080,2080,2080,100
20230616,143400,758646690,2080,2080,2080,2080,206
20230616,143300,758218210,2080,2080,2080,2080,0
20230616,143200,758218210,2080,2080,2080,2080,1002
20230616,143100,756134050,2060,2060,2060,2060,0
20230616,143000,756134050,2060,2070,2070,2060,5578
20230616,142900,744600185,2070,2070,2070,2070,0
20230616,142800,744600185,2070,2075,2080,2070,1050
20230616,142700,742421375,2075,2080,2080,2075,92
20230616,142600,742230190,2075,2070,2075,2070,1943
20230616,142500,738200650,2070,2070,2070,2070,0
20230616,142400,738200650,2070,2070,2070,2070,0
20230616,142300,738200650,2070,2070,2070,2070,0
20230616,142200,738200650,2070,2065,2070,2065,5
20230616,142100,738190305,2070,2065,2070,2065,2000
20230616,142000,734056805,2060,2060,2060,2060,0
20230616,141900,734056805,2060,2060,2060,2060,28
20230616,141800,733999125,2065,2065,2065,2065,0
20230616,141700,733999125,2065,2060,2065,2055,742
20230616,141600,732474255,2060,2060,2060,2060,1
20230616,141500,732472195,2065,2065,2065,2065,10
20230616,141400,732451545,2065,2070,2070,2065,1680
20230616,141300,728982295,2070,2065,2070,2065,6
20230616,141200,728969900,2065,2065,2065,2065,920
20230616,141100,727070100,2075,2070,2075,2060,2802
20230616,141000,721294965,2075,2070,2075,2070,4
20230616,140900,721286680,2075,2070,2075,2070,19
20230616,140800,721247345,2075,2075,2075,2075,1
20230616,140700,721245270,2055,2065,2065,2055,500
20230616,140600,720216755,2075,2075,2075,2075,0
20230616,140500,720216755,2075,2070,2075,2070,3
20230616,140400,720210540,2070,2070,2070,2070,4
20230616,140300,720202260,2075,2070,2075,2070,1004
20230616,140200,718118975,2075,2070,2075,2055,1122
20230616,140100,715812915,2070,2070,2075,2070,308
20230616,140000,715175315,2075,2070,2075,2070,5006
20230616,135900,704788150,2075,2060,2075,2060,1410
20230616,135800,701872805,2060,2060,2060,2060,0
20230616,135700,701872805,2060,2060,2060,2055,589
20230616,135600,700661965,2055,2055,2055,2055,0
20230616,135500,700661965,2055,2055,2055,2055,0
20230616,135400,700661965,2055,2055,2055,2055,166
20230616,135300,700320835,2055,2055,2055,2055,0
20230616,135200,700320835,2055,2055,2055,2055,153
20230616,135100,700006420,2050,2050,2050,2050,29
20230616,135000,699946970,2050,2050,2050,2050,0
20230616,134900,699946970,2050,2055,2055,2050,1348
20230616,134800,697181830,2055,2055,2055,2055,0
20230616,134700,697181830,2055,2055,2055,2055,2
20230616,134600,697177720,2055,2055,2055,2055,500
20230616,134500,696150220,2055,2055,2055,2055,400
20230616,134400,695328220,2060,2055,2060,2055,1443
20230616,134300,692357855,2060,2060,2060,2060,1000
20230616,134200,690297855,2055,2055,2055,2055,967
20230616,134100,688310670,2055,2055,2055,2055,1000
20230616,134000,686255670,2055,2055,2055,2055,728
20230616,133900,684759630,2055,2055,2055,2055,0
20230616,133800,684759630,2055,2055,2055,2055,820
20230616,133700,683074530,2055,2055,2055,2055,1
20230616,133600,683072475,2060,2050,2060,2050,767
20230616,133500,681496370,2050,2050,2050,2050,0
20230616,133400,681496370,2050,2050,2050,2050,1800
20230616,133300,677806370,2060,2060,2060,2060,4
20230616,133200,677798130,2060,2060,2060,2060,1
20230616,133100,677796070,2060,2060,2060,2060,3
20230616,133000,677789890,2050,2055,2055,2050,5000
20230616,132900,667515330,2055,2055,2055,2055,3
20230616,132800,667509165,2055,2055,2055,2055,400
20230616,132700,666687165,2060,2060,2060,2060,0
20230616,132600,666687165,2060,2060,2060,2060,1
20230616,132500,666685105,2060,2060,2060,2060,0
20230616,132400,666685105,2060,2060,2060,2060,700
20230616,132300,665243105,2060,2060,2060,2060,0
20230616,132200,665243105,2060,2060,2060,2060,30
20230616,132100,665181305,2060,2060,2060,2060,0
20230616,132000,665181305,2060,2060,2060,2060,0
20230616,131900,665181305,2060,2060,2060,2060,0
20230616,131800,665181305,2060,2050,2060,2050,260
20230616,131700,664647705,2050,2060,2060,2050,18
20230616,131600,664610705,2050,2050,2050,2050,0
20230616,131500,664610705,2050,2050,2050,2050,0
20230616,131400,664610705,2050,2050,2050,2050,0
20230616,131300,664610705,2050,2050,2050,2050,0
20230616,131200,664610705,2050,2050,2050,2050,1365
20230616,131100,661812455,2050,2060,2060,2050,1134
20230616,131000,659483415,2060,2060,2060,2060,100
20230616,130900,659277415,2060,2060,2060,2060,2720
20230616,130800,653674215,2065,2060,2065,2060,2458
20230616,130700,648598630,2060,2070,2070,2060,1020
20230616,130600,646487430,2070,2070,2070,2070,0
20230616,130500,646487430,2070,2070,2070,2070,1
20230616,130400,646485360,2065,2070,2070,2065,37
20230616,130300,646408945,2075,2075,2075,2075,0
20230616,130200,646408945,2075,2075,2075,2075,0
20230616,130100,646408945,2075,2075,2075,2075,0
20230616,130000,646408945,2075,2075,2075,2075,0
20230616,125900,646408945,2075,2075,2075,2075,0
20230616,125800,646408945,2075,2075,2075,2075,0
20230616,125700,646408945,2075,2065,2075,2065,5000
20230616,125600,636081535,2065,2060,2065,2060,533
20230616,125500,634980905,2060,2060,2060,2060,0
20230616,125400,634980905,2060,2060,2060,2060,0
20230616,125300,634980905,2060,2060,2060,2060,0
20230616,125200,634980905,2060,2060,2060,2060,300
20230616,125100,634362905,2060,2060,2060,2060,5
20230616,125000,634352605,2060,2055,2060,2055,7811
20230616,124900,618281500,2055,2055,2055,2055,0
20230616,124800,618281500,2055,2055,2055,2055,0
20230616,124700,618281500,2055,2055,2055,2055,1
20230616,124600,618279445,2060,2060,2060,2060,0
20230616,124500,618279445,2060,2060,2060,2060,0
20230616,124400,618279445,2060,2055,2060,2055,1452
20230616,124300,615291490,2055,2055,2055,2055,2
20230616,124200,615287380,2055,2055,2055,2055,0
20230616,124100,615287380,2055,2055,2055,2055,1000
20230616,124000,613232380,2050,2050,2050,2050,0
20230616,123900,613232380,2050,2050,2050,2050,0
20230616,123800,613232380,2050,2050,2050,2050,1000
20230616,123700,611182380,2050,2050,2050,2050,0
20230616,123600,611182380,2050,2050,2050,2050,2
20230616,123500,611178280,2050,2050,2050,2050,2
20230616,123400,611174180,2050,2045,2050,2045,61
20230616,123300,611049425,2055,2055,2055,2055,0
20230616,123200,611049425,2055,2055,2055,2055,0
20230616,123100,611049425,2055,2055,2055,2055,0
20230616,123000,611049425,2055,2055,2055,2055,0
20230616,122900,611049425,2055,2055,2055,2055,0
20230616,122800,611049425,2055,2055,2055,2055,0
20230616,122700,611049425,2055,2040,2055,2040,6504
20230616,122600,597775720,2040,2050,2050,2040,5001
20230616,122500,587550950,2050,2050,2050,2050,0
20230616,122400,587550950,2050,2050,2050,2050,385
20230616,122300,586761700,2050,2050,2050,2050,0
20230616,122200,586761700,2050,2050,2050,2050,200
20230616,122100,586351700,2060,2060,2060,2060,1
20230616,122000,586349640,2055,2055,2055,2055,956
20230616,121900,584385060,2055,2055,2055,2055,1064
20230616,121800,582198540,2055,2055,2055,2055,0
20230616,121700,582198540,2055,2055,2055,2055,0
20230616,121600,582198540,2055,2055,2055,2055,0
20230616,121500,582198540,2055,2055,2055,2055,3
20230616,121400,582192375,2045,2045,2045,2045,0
20230616,121300,582192375,2045,2045,2045,2045,0
20230616,121200,582192375,2045,2055,2055,2045,3001
20230616,121100,576053920,2060,2060,2060,2060,10
20230616,121000,576033320,2055,2055,2055,2055,8
20230616,120900,576016880,2060,2060,2060,2060,1
20230616,120800,576014820,2060,2055,2060,2055,220
20230616,120700,575561645,2045,2045,2045,2045,0
20230616,120600,575561645,2045,2045,2045,2045,530
20230616,120500,574477795,2055,2055,2055,2055,300
20230616,120400,573861295,2055,2055,2055,2055,0
20230616,120300,573861295,2055,2055,2055,2055,0
20230616,120200,573861295,2055,2055,2055,2055,6070
20230616,120100,561387445,2055,2055,2055,2055,100
20230616,120000,561181945,2045,2045,2045,2045,1098
20230616,115900,558936535,2050,2050,2050,2050,0
20230616,115800,558936535,2050,2050,2050,2050,0
20230616,115700,558936535,2050,2050,2050,2050,0
20230616,115600,558936535,2050,2050,2050,2050,0
20230616,115500,558936535,2050,2050,2050,2050,0
20230616,115400,558936535,2050,2050,2050,2050,3303
20230616,115300,552165385,2055,2055,2055,2055,0
20230616,115200,552165385,2055,2060,2060,2055,5339
20230616,115100,541193735,2065,2065,2065,2065,0
20230616,115000,541193735,2065,2065,2065,2065,0
20230616,114900,541193735,2065,2065,2065,2065,10
20230616,114800,541173085,2065,2065,2065,2065,0
20230616,114700,541173085,2065,2065,2065,2065,367
20230616,114600,540415230,2065,2065,2065,2065,5
20230616,114500,540404905,2065,2065,2065,2065,630
20230616,114400,539103955,2060,2060,2060,2060,1151
20230616,114300,536732895,2060,2060,2060,2060,500
20230616,114200,535702895,2065,2065,2065,2065,0
20230616,114100,535702895,2065,2065,2065,2065,471
20230616,114000,534730280,2070,2070,2075,2070,505
20230616,113900,533684925,2075,2075,2075,2075,1
20230616,113800,533682850,2065,2065,2065,2065,2560
20230616,113700,528396450,2065,2065,2065,2065,1000
20230616,113600,526331450,2060,2060,2060,2060,0
20230616,113500,526331450,2060,2060,2060,2060,0
20230616,113400,526331450,2060,2060,2060,2060,200
20230616,113300,525919450,2065,2065,2065,2065,1
20230616,113200,525917385,2060,2060,2060,2060,500
20230616,113100,524887385,2065,2065,2065,2065,1
20230616,113000,524885320,2060,2060,2060,2060,1800
20230616,112900,521177320,2065,2065,2065,2065,1920
20230616,112800,517212520,2065,2065,2065,2065,0
20230616,112700,517212520,2065,2065,2065,2065,1
20230616,112600,517210455,2075,2075,2075,2075,0
20230616,112500,517210455,2075,2070,2075,2070,35
20230616,112400,517137955,2070,2065,2070,2065,2891
20230616,112300,511154065,2070,2070,2070,2070,96
20230616,112200,510955345,2070,2070,2070,2070,538
20230616,112100,509841685,2080,2080,2080,2080,0
20230616,112000,509841685,2080,2080,2080,2080,95
20230616,111900,509644085,2085,2080,2085,2080,959
20230616,111800,507644580,2085,2075,2085,2075,400
20230616,111700,506812020,2070,2070,2070,2070,833
20230616,111600,505087710,2075,2075,2085,2075,1100
20230616,111500,502800845,2080,2080,2080,2080,20
20230616,111400,502759245,2080,2070,2080,2070,100
20230616,111300,502552105,2070,2065,2070,2065,259
20230616,111200,502017265,2070,2070,2070,2070,0
20230616,111100,502017265,2070,2070,2070,2060,242
20230616,111000,501518135,2080,2065,2080,2065,2000
20230616,110900,497377910,2065,2065,2065,2065,0
20230616,110800,497377910,2065,2065,2065,2065,0
20230616,110700,497377910,2065,2065,2065,2065,0
20230616,110600,497377910,2065,2065,2065,2065,0
20230616,110500,497377910,2065,2065,2065,2065,0
20230616,110400,497377910,2065,2060,2065,2060,1625
20230616,110300,494022725,2065,2065,2065,2065,1813
20230616,110200,490278880,2060,2060,2060,2060,838
20230616,110100,488552600,2055,2060,2060,2055,11
20230616,110000,488529945,2060,2060,2060,2060,1543
20230616,105900,485351365,2065,2065,2065,2065,0
20230616,105800,485351365,2065,2065,2065,2065,10
20230616,105700,485330715,2065,2065,2065,2065,0
20230616,105600,485330715,2065,2065,2065,2065,0
20230616,105500,485330715,2065,2065,2065,2065,0
20230616,105400,485330715,2065,2065,2065,2065,0
20230616,105300,485330715,2065,2065,2065,2065,0
20230616,105200,485330715,2065,2065,2065,2065,17
20230616,105100,485295610,2060,2060,2060,2060,0
20230616,105000,485295610,2060,2060,2060,2060,984
20230616,104900,483268570,2060,2060,2060,2060,29
20230616,104800,483208830,2060,2060,2060,2060,1452
20230616,104700,480217710,2060,2060,2060,2060,0
20230616,104600,480217710,2060,2060,2060,2060,1000
20230616,104500,478157710,2060,2065,2065,2060,102
20230616,104400,477947580,2060,2060,2060,2060,1000
20230616,104300,475887580,2065,2070,2070,2065,1577
20230616,104200,472630575,2070,2070,2070,2070,0
20230616,104100,472630575,2070,2070,2070,2070,0
20230616,104000,472630575,2070,2070,2070,2070,531
20230616,103900,471531405,2070,2075,2075,2070,613
20230616,103800,470262445,2075,2075,2075,2075,686
20230616,103700,468838995,2080,2075,2080,2075,1000
20230616,103600,466760305,2070,2070,2080,2070,2284
20230616,103500,462028165,2065,2065,2065,2065,4194
20230616,103400,453367555,2060,2060,2060,2060,249
20230616,103300,452854615,2060,2060,2060,2060,1101
20230616,103200,450586555,2060,2060,2060,2060,0
20230616,103100,450586555,2060,2060,2060,2060,400
20230616,103000,449762555,2060,2060,2060,2060,0
20230616,102900,449762555,2060,2060,2060,2060,0
20230616,102800,449762555,2060,2055,2060,2055,6499
20230616,102700,436395295,2055,2055,2055,2055,200
20230616,102600,435984295,2050,2050,2050,2050,78
20230616,102500,435824395,2050,2050,2050,2050,43
20230616,102400,435736245,2055,2050,2055,2050,158
20230616,102300,435412340,2055,2050,2055,2050,1564
20230616,102200,432201475,2050,2050,2055,2050,96
20230616,102100,432004670,2055,2050,2055,2050,1309
20230616,102000,429321200,2045,2045,2045,2045,271
20230616,101900,428767005,2030,2040,2040,2030,10007
20230616,101800,408436920,2040,2040,2040,2040,518
20230616,101700,407380200,2045,2045,2045,2045,1100
20230616,101600,405130700,2045,2045,2045,2045,100
20230616,101500,404926200,2040,2040,2040,2040,794
20230616,101400,403306440,2040,2040,2040,2040,299
20230616,101300,402696480,2040,2040,2040,2040,0
20230616,101200,402696480,2040,2035,2040,2035,4667
20230616,101100,393188550,2030,2030,2030,2030,6
20230616,101000,393176370,2030,2030,2030,2030,3193
20230616,100900,386694580,2030,2030,2030,2030,0
20230616,100800,386694580,2030,2030,2030,2030,0
20230616,100700,386694580,2030,2030,2030,2030,7
20230616,100600,386680370,2035,2035,2035,2025,11001
20230616,100500,364386790,2035,2035,2035,2035,3120
20230616,100400,358037590,2030,2030,2030,2030,2256
20230616,100300,353457910,2030,2030,2030,2030,20
20230616,100200,353417310,2030,2030,2030,2030,698
20230616,100100,352000370,2025,2025,2025,2025,320
20230616,100000,351352370,2025,2030,2030,2025,1112
20230616,095900,349096060,2035,2035,2035,2035,10
20230616,095800,349075710,2035,2030,2035,2030,1200
20230616,095700,346638460,2025,2025,2025,2025,987
20230616,095600,344639785,2025,2025,2025,2025,0
20230616,095500,344639785,2025,2025,2025,2025,0
20230616,095400,344639785,2025,2025,2025,2025,1300
20230616,095300,342007285,2030,2030,2030,2030,50
20230616,095200,341905785,2030,2030,2030,2030,800
20230616,095100,340281785,2025,2025,2025,2025,0
20230616,095000,340281785,2025,2025,2025,2025,47
20230616,094900,340186610,2025,2025,2025,2025,533
20230616,094800,339107285,2025,2025,2025,2025,0
20230616,094700,339107285,2025,2025,2025,2025,4420
20230616,094600,330156785,2025,2025,2025,2025,1192
20230616,094500,327742985,2025,2015,2025,2015,318
20230616,094400,327100035,2025,2030,2030,2020,4133
20230616,094300,318743955,2040,2040,2040,2040,0
20230616,094200,318743955,2040,2040,2040,2040,260
20230616,094100,318213555,2040,2030,2040,2025,1086
20230616,094000,316012115,2025,2030,2030,2025,4669
20230616,093900,306541340,2030,2045,2045,2030,3820
20230616,093800,298776310,2035,2035,2035,2035,0
20230616,093700,298776310,2035,2035,2035,2035,560
20230616,093600,297636710,2035,2045,2050,2035,14755
20230616,093500,267567070,2050,2030,2050,2030,511
20230616,093400,266519560,2030,2035,2040,2030,14660
20230616,093300,236646370,2035,2040,2040,2035,1015
20230616,093200,234580840,2035,2040,2040,2035,1180
20230616,093100,232178640,2040,2030,2040,2030,3501
20230616,093000,225069100,2035,2010,2035,2010,7176
20230616,092900,210562080,2005,2005,2005,2005,1000
20230616,092800,208557080,2005,2025,2025,2005,90
20230616,092700,208375030,2005,2005,2005,2005,0
20230616,092600,208375030,2005,2005,2005,2005,9
20230616,092500,208356985,2020,2005,2020,2005,120
20230616,092400,208114885,2000,2010,2015,2000,9851
20230616,092300,188385070,2000,2020,2020,2000,24658
20230616,092200,138971710,2020,2010,2025,2010,464
20230616,092100,138033695,2005,2020,2020,2005,8228
20230616,092000,121471550,2015,2020,2020,2015,880
20230616,091900,119694125,2025,2025,2025,2025,5064
20230616,091800,109439525,2035,2030,2035,2030,1119
20230616,091700,107167360,2040,2040,2040,2030,1966
20230616,091600,103161720,2035,2025,2035,2025,304
20230616,091500,102543880,2025,2020,2025,2020,150
20230616,091400,102240830,2020,2025,2025,2020,20
20230616,091300,102200365,2020,2030,2035,2020,5967
20230616,091200,90111265,2025,2025,2025,2025,150
20230616,091100,89807515,2025,2015,2030,2015,6207
20230616,091000,77229000,2010,2015,2015,2010,381
20230616,090900,76463185,2010,2010,2010,2010,82
20230616,090800,76298365,2010,2000,2010,2000,4803
20230616,090700,66690335,2010,2010,2010,2000,1055
20230616,090600,64579785,2000,2000,2000,2000,320
20230616,090500,63939785,2000,2010,2015,2000,8146
20230616,090400,47634875,2000,2000,2000,2000,1062
20230616,090300,45510875,2000,2030,2030,2000,8859
20230616,090200,27737990,2000,2015,2035,2000,10031
20230616,090100,7560810,2020,2050,2050,2020,2091
20230616,090000,3331440,2050,2040,2050,2040,1633