KissMeData/024740/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202100,885302420,2855,2855,2855,2855,7000
20230616,202000,885302420,2855,2855,2855,2855,0
20230616,201900,885302420,2855,2855,2855,2855,0
20230616,201800,885302420,2855,2855,2855,2855,0
20230616,201700,885302420,2855,2855,2855,2855,0
20230616,201600,885302420,2855,2855,2855,2855,0
20230616,201500,885302420,2855,2855,2855,2855,0
20230616,201400,885302420,2855,2855,2855,2855,0
20230616,201300,885302420,2855,2855,2855,2855,0
20230616,201200,885302420,2855,2855,2855,2855,0
20230616,201100,885302420,2855,2855,2855,2855,0
20230616,201000,885302420,2855,2855,2855,2855,0
20230616,200900,885302420,2855,2855,2855,2855,0
20230616,200800,885302420,2855,2855,2855,2855,0
20230616,200700,885302420,2855,2855,2855,2855,0
20230616,200600,885302420,2855,2855,2855,2855,0
20230616,200500,885302420,2855,2855,2855,2855,0
20230616,200400,885302420,2855,2855,2855,2855,0
20230616,200300,885302420,2855,2855,2855,2855,0
20230616,200200,885302420,2855,2855,2855,2855,0
20230616,200100,885302420,2855,2855,2855,2855,0
20230616,200000,885302420,2855,2855,2855,2855,0
20230616,195900,885302420,2855,2855,2855,2855,0
20230616,195800,885302420,2855,2855,2855,2855,0
20230616,195700,885302420,2855,2855,2855,2855,0
20230616,195600,885302420,2855,2855,2855,2855,0
20230616,195500,885302420,2855,2855,2855,2855,0
20230616,195400,885302420,2855,2855,2855,2855,0
20230616,195300,885302420,2855,2855,2855,2855,0
20230616,195200,885302420,2855,2855,2855,2855,0
20230616,195100,885302420,2855,2855,2855,2855,7000
20230616,195000,885302420,2855,2855,2855,2855,0
20230616,194900,885302420,2855,2855,2855,2855,0
20230616,194800,885302420,2855,2855,2855,2855,0
20230616,194700,885302420,2855,2855,2855,2855,0
20230616,194600,885302420,2855,2855,2855,2855,0
20230616,194500,885302420,2855,2855,2855,2855,0
20230616,194400,885302420,2855,2855,2855,2855,0
20230616,194300,885302420,2855,2855,2855,2855,0
20230616,194200,885302420,2855,2855,2855,2855,0
20230616,194100,885302420,2855,2855,2855,2855,0
20230616,194000,885302420,2855,2855,2855,2855,0
20230616,193900,885302420,2855,2855,2855,2855,0
20230616,193800,885302420,2855,2855,2855,2855,0
20230616,193700,885302420,2855,2855,2855,2855,0
20230616,193600,885302420,2855,2855,2855,2855,0
20230616,193500,885302420,2855,2855,2855,2855,0
20230616,193400,885302420,2855,2855,2855,2855,0
20230616,193300,885302420,2855,2855,2855,2855,0
20230616,193200,885302420,2855,2855,2855,2855,0
20230616,193100,885302420,2855,2855,2855,2855,0
20230616,193000,885302420,2855,2855,2855,2855,0
20230616,192900,885302420,2855,2855,2855,2855,0
20230616,192800,885302420,2855,2855,2855,2855,0
20230616,192700,885302420,2855,2855,2855,2855,0
20230616,192600,885302420,2855,2855,2855,2855,0
20230616,192500,885302420,2855,2855,2855,2855,0
20230616,192400,885302420,2855,2855,2855,2855,0
20230616,192300,885302420,2855,2855,2855,2855,0
20230616,192200,885302420,2855,2855,2855,2855,0
20230616,192100,885302420,2855,2855,2855,2855,7000
20230616,192000,885302420,2855,2855,2855,2855,0
20230616,191900,885302420,2855,2855,2855,2855,0
20230616,191800,885302420,2855,2855,2855,2855,0
20230616,191700,885302420,2855,2855,2855,2855,0
20230616,191600,885302420,2855,2855,2855,2855,0
20230616,191500,885302420,2855,2855,2855,2855,0
20230616,191400,885302420,2855,2855,2855,2855,0
20230616,191300,885302420,2855,2855,2855,2855,0
20230616,191200,885302420,2855,2855,2855,2855,0
20230616,191100,885302420,2855,2855,2855,2855,0
20230616,191000,885302420,2855,2855,2855,2855,0
20230616,190900,885302420,2855,2855,2855,2855,0
20230616,190800,885302420,2855,2855,2855,2855,0
20230616,190700,885302420,2855,2855,2855,2855,0
20230616,190600,885302420,2855,2855,2855,2855,0
20230616,190500,885302420,2855,2855,2855,2855,0
20230616,190400,885302420,2855,2855,2855,2855,0
20230616,190300,885302420,2855,2855,2855,2855,0
20230616,190200,885302420,2855,2855,2855,2855,0
20230616,190100,885302420,2855,2855,2855,2855,0
20230616,190000,885302420,2855,2855,2855,2855,0
20230616,185900,885302420,2855,2855,2855,2855,0
20230616,185800,885302420,2855,2855,2855,2855,0
20230616,185700,885302420,2855,2855,2855,2855,0
20230616,185600,885302420,2855,2855,2855,2855,0
20230616,185500,885302420,2855,2855,2855,2855,0
20230616,185400,885302420,2855,2855,2855,2855,0
20230616,185300,885302420,2855,2855,2855,2855,0
20230616,185200,885302420,2855,2855,2855,2855,0
20230616,185100,885302420,2855,2855,2855,2855,7000
20230616,185000,885302420,2855,2855,2855,2855,0
20230616,184900,885302420,2855,2855,2855,2855,0
20230616,184800,885302420,2855,2855,2855,2855,0
20230616,184700,885302420,2855,2855,2855,2855,0
20230616,184600,885302420,2855,2855,2855,2855,0
20230616,184500,885302420,2855,2855,2855,2855,0
20230616,184400,885302420,2855,2855,2855,2855,0
20230616,184300,885302420,2855,2855,2855,2855,0
20230616,184200,885302420,2855,2855,2855,2855,0
20230616,184100,885302420,2855,2855,2855,2855,0
20230616,184000,885302420,2855,2855,2855,2855,0
20230616,183900,885302420,2855,2855,2855,2855,0
20230616,183800,885302420,2855,2855,2855,2855,0
20230616,183700,885302420,2855,2855,2855,2855,0
20230616,183600,885302420,2855,2855,2855,2855,0
20230616,183500,885302420,2855,2855,2855,2855,0
20230616,183400,885302420,2855,2855,2855,2855,0
20230616,183300,885302420,2855,2855,2855,2855,0
20230616,183200,885302420,2855,2855,2855,2855,0
20230616,183100,885302420,2855,2855,2855,2855,0
20230616,183000,885302420,2855,2855,2855,2855,0
20230616,182900,885302420,2855,2855,2855,2855,0
20230616,182800,885302420,2855,2855,2855,2855,0
20230616,182700,885302420,2855,2855,2855,2855,0
20230616,182600,885302420,2855,2855,2855,2855,0
20230616,182500,885302420,2855,2855,2855,2855,0
20230616,182400,885302420,2855,2855,2855,2855,0
20230616,182300,885302420,2855,2855,2855,2855,0
20230616,182200,885302420,2855,2855,2855,2855,0
20230616,182100,885302420,2855,2855,2855,2855,7000
20230616,182000,885302420,2855,2855,2855,2855,0
20230616,181900,885302420,2855,2855,2855,2855,0
20230616,181800,885302420,2855,2855,2855,2855,0
20230616,181700,885302420,2855,2855,2855,2855,0
20230616,181600,885302420,2855,2855,2855,2855,0
20230616,181500,885302420,2855,2855,2855,2855,0
20230616,181400,885302420,2855,2855,2855,2855,0
20230616,181300,885302420,2855,2855,2855,2855,0
20230616,181200,885302420,2855,2855,2855,2855,0
20230616,181100,885302420,2855,2855,2855,2855,0
20230616,181000,885302420,2855,2855,2855,2855,0
20230616,180900,885302420,2855,2855,2855,2855,0
20230616,180800,885302420,2855,2855,2855,2855,0
20230616,180700,885302420,2855,2855,2855,2855,0
20230616,180600,885302420,2855,2855,2855,2855,0
20230616,180500,885302420,2855,2855,2855,2855,0
20230616,180400,885302420,2855,2855,2855,2855,0
20230616,180300,885302420,2855,2855,2855,2855,0
20230616,180200,885302420,2855,2855,2855,2855,0
20230616,180100,885302420,2855,2855,2855,2855,0
20230616,180000,885302420,2855,2855,2855,2855,0
20230616,175900,885302420,2855,2855,2855,2855,0
20230616,175800,885302420,2855,2855,2855,2855,0
20230616,175700,885302420,2855,2855,2855,2855,0
20230616,175600,885302420,2855,2855,2855,2855,0
20230616,175500,885302420,2855,2855,2855,2855,0
20230616,175400,885302420,2855,2855,2855,2855,0
20230616,175300,885302420,2855,2855,2855,2855,0
20230616,175200,885302420,2855,2855,2855,2855,0
20230616,175100,885302420,2855,2855,2855,2855,7000
20230616,175000,885302420,2855,2855,2855,2855,0
20230616,174900,885302420,2855,2855,2855,2855,0
20230616,174800,885302420,2855,2855,2855,2855,0
20230616,174700,885302420,2855,2855,2855,2855,0
20230616,174600,885302420,2855,2855,2855,2855,0
20230616,174500,885302420,2855,2855,2855,2855,0
20230616,174400,885302420,2855,2855,2855,2855,0
20230616,174300,885302420,2855,2855,2855,2855,0
20230616,174200,885302420,2855,2855,2855,2855,0
20230616,174100,885302420,2855,2855,2855,2855,0
20230616,174000,885302420,2855,2855,2855,2855,0
20230616,173900,885302420,2855,2855,2855,2855,0
20230616,173800,885302420,2855,2855,2855,2855,0
20230616,173700,885302420,2855,2855,2855,2855,0
20230616,173600,885302420,2855,2855,2855,2855,0
20230616,173500,885302420,2855,2855,2855,2855,0
20230616,173400,885302420,2855,2855,2855,2855,0
20230616,173300,885302420,2855,2855,2855,2855,0
20230616,173200,885302420,2855,2855,2855,2855,0
20230616,173100,885302420,2855,2855,2855,2855,0
20230616,173000,885302420,2855,2855,2855,2855,0
20230616,172900,885302420,2855,2855,2855,2855,0
20230616,172800,885302420,2855,2855,2855,2855,0
20230616,172700,885302420,2855,2855,2855,2855,0
20230616,172600,885302420,2855,2855,2855,2855,0
20230616,172500,885302420,2855,2855,2855,2855,0
20230616,172400,885302420,2855,2855,2855,2855,0
20230616,172300,885302420,2855,2855,2855,2855,0
20230616,172200,885302420,2855,2855,2855,2855,0
20230616,172100,885302420,2855,2855,2855,2855,7000
20230616,172000,885302420,2855,2855,2855,2855,0
20230616,171900,885302420,2855,2855,2855,2855,0
20230616,171800,885302420,2855,2855,2855,2855,0
20230616,171700,885302420,2855,2855,2855,2855,0
20230616,171600,885302420,2855,2855,2855,2855,0
20230616,171500,885302420,2855,2855,2855,2855,0
20230616,171400,885302420,2855,2855,2855,2855,0
20230616,171300,885302420,2855,2855,2855,2855,0
20230616,171200,885302420,2855,2855,2855,2855,0
20230616,171100,885302420,2855,2855,2855,2855,0
20230616,171000,885302420,2855,2855,2855,2855,0
20230616,170900,885302420,2855,2855,2855,2855,0
20230616,170800,885302420,2855,2855,2855,2855,0
20230616,170700,885302420,2855,2855,2855,2855,0
20230616,170600,885302420,2855,2855,2855,2855,0
20230616,170500,885302420,2855,2855,2855,2855,0
20230616,170400,885302420,2855,2855,2855,2855,0
20230616,170300,885302420,2855,2855,2855,2855,0
20230616,170200,885302420,2855,2855,2855,2855,0
20230616,170100,885302420,2855,2855,2855,2855,0
20230616,170000,885302420,2855,2855,2855,2855,0
20230616,165900,885302420,2855,2855,2855,2855,0
20230616,165800,885302420,2855,2855,2855,2855,0
20230616,165700,885302420,2855,2855,2855,2855,0
20230616,165600,885302420,2855,2855,2855,2855,0
20230616,165500,885302420,2855,2855,2855,2855,0
20230616,165400,885302420,2855,2855,2855,2855,0
20230616,165300,885302420,2855,2855,2855,2855,0
20230616,165200,885302420,2855,2855,2855,2855,0
20230616,165100,885302420,2855,2855,2855,2855,7000
20230616,165000,885302420,2855,2855,2855,2855,0
20230616,164900,885302420,2855,2855,2855,2855,0
20230616,164800,885302420,2855,2855,2855,2855,0
20230616,164700,885302420,2855,2855,2855,2855,0
20230616,164600,885302420,2855,2855,2855,2855,0
20230616,164500,885302420,2855,2855,2855,2855,0
20230616,164400,885302420,2855,2855,2855,2855,0
20230616,164300,885302420,2855,2855,2855,2855,0
20230616,164200,885302420,2855,2855,2855,2855,0
20230616,164100,885302420,2855,2855,2855,2855,0
20230616,164000,885302420,2855,2855,2855,2855,0
20230616,163900,885302420,2855,2855,2855,2855,0
20230616,163800,885302420,2855,2855,2855,2855,0
20230616,163700,885302420,2855,2855,2855,2855,0
20230616,163600,885302420,2855,2855,2855,2855,0
20230616,163500,885302420,2855,2855,2855,2855,0
20230616,163400,885302420,2855,2855,2855,2855,0
20230616,163300,885302420,2855,2855,2855,2855,0
20230616,163200,885302420,2855,2855,2855,2855,0
20230616,163100,885302420,2855,2855,2855,2855,0
20230616,163000,885302420,2855,2855,2855,2855,0
20230616,162900,885302420,2855,2855,2855,2855,0
20230616,162800,885302420,2855,2855,2855,2855,0
20230616,162700,885302420,2855,2855,2855,2855,0
20230616,162600,885302420,2855,2855,2855,2855,0
20230616,162500,885302420,2855,2855,2855,2855,0
20230616,162400,885302420,2855,2855,2855,2855,0
20230616,162300,885302420,2855,2855,2855,2855,0
20230616,162200,885302420,2855,2855,2855,2855,0
20230616,162100,885302420,2855,2855,2855,2855,7000
20230616,162000,885302420,2855,2855,2855,2855,0
20230616,161900,885302420,2855,2855,2855,2855,0
20230616,161800,885302420,2855,2855,2855,2855,0
20230616,161700,885302420,2855,2855,2855,2855,0
20230616,161600,885302420,2855,2855,2855,2855,0
20230616,161500,885302420,2855,2855,2855,2855,0
20230616,161400,885302420,2855,2855,2855,2855,0
20230616,161300,885302420,2855,2855,2855,2855,0
20230616,161200,885302420,2855,2855,2855,2855,0
20230616,161100,885302420,2855,2855,2855,2855,0
20230616,161000,885302420,2855,2855,2855,2855,0
20230616,160900,885302420,2855,2855,2855,2855,0
20230616,160800,885302420,2855,2855,2855,2855,0
20230616,160700,885302420,2855,2855,2855,2855,0
20230616,160600,885302420,2855,2855,2855,2855,0
20230616,160500,885302420,2855,2855,2855,2855,0
20230616,160400,885302420,2855,2855,2855,2855,0
20230616,160300,885302420,2855,2855,2855,2855,0
20230616,160200,885302420,2855,2855,2855,2855,0
20230616,160100,885302420,2855,2855,2855,2855,0
20230616,160000,885302420,2855,2855,2855,2855,0
20230616,155900,885302420,2855,2855,2855,2855,0
20230616,155800,885302420,2855,2855,2855,2855,0
20230616,155700,885302420,2855,2855,2855,2855,0
20230616,155600,885302420,2855,2855,2855,2855,0
20230616,155500,885302420,2855,2855,2855,2855,0
20230616,155400,885302420,2855,2855,2855,2855,0
20230616,155300,885302420,2855,2855,2855,2855,0
20230616,155200,885302420,2855,2855,2855,2855,0
20230616,155100,885302420,2855,2855,2855,2855,7000
20230616,155000,885302420,2855,2855,2855,2855,0
20230616,154900,885302420,2855,2855,2855,2855,0
20230616,154800,885302420,2855,2855,2855,2855,0
20230616,154700,885302420,2855,2855,2855,2855,0
20230616,154600,885302420,2855,2855,2855,2855,0
20230616,154500,885302420,2855,2855,2855,2855,0
20230616,154400,885302420,2855,2855,2855,2855,0
20230616,154300,885302420,2855,2855,2855,2855,0
20230616,154200,885302420,2855,2855,2855,2855,0
20230616,154100,885302420,2855,2855,2855,2855,0
20230616,154000,885302420,2855,2855,2855,2855,0
20230616,153900,885302420,2855,2855,2855,2855,0
20230616,153800,885302420,2855,2855,2855,2855,0
20230616,153700,885302420,2855,2855,2855,2855,0
20230616,153600,885302420,2855,2855,2855,2855,0
20230616,153500,885302420,2855,2855,2855,2855,0
20230616,153400,885302420,2855,2855,2855,2855,0
20230616,153300,885302420,2855,2855,2855,2855,0
20230616,153200,885302420,2855,2855,2855,2855,0
20230616,153100,885302420,2855,2855,2855,2855,0
20230616,153000,885302420,2855,2855,2855,2855,7000
20230616,152900,865317420,2865,2865,2865,2865,0
20230616,152800,865317420,2865,2865,2865,2865,0
20230616,152700,865317420,2865,2865,2865,2865,0
20230616,152600,865317420,2865,2865,2865,2865,0
20230616,152500,865317420,2865,2865,2865,2865,0
20230616,152400,865317420,2865,2865,2865,2865,0
20230616,152300,865317420,2865,2865,2865,2865,0
20230616,152200,865317420,2865,2865,2865,2865,0
20230616,152100,865317420,2865,2865,2865,2865,0
20230616,152000,865317420,2865,2865,2865,2865,0
20230616,151900,865317420,2865,2865,2865,2865,30
20230616,151800,865231470,2865,2860,2865,2860,2702
20230616,151700,857503740,2865,2865,2865,2865,2
20230616,151600,857498010,2865,2865,2870,2865,422
20230616,151500,856288965,2870,2865,2870,2865,51
20230616,151400,856142845,2870,2865,2870,2865,1902
20230616,151300,850693595,2865,2865,2865,2865,15
20230616,151200,850650620,2865,2860,2865,2860,5353
20230616,151100,835339275,2865,2865,2865,2865,1020
20230616,151000,832416975,2865,2865,2870,2865,725
20230616,150900,830339830,2870,2865,2870,2865,501
20230616,150800,828904460,2870,2870,2870,2870,103
20230616,150700,828608850,2865,2860,2875,2860,450
20230616,150600,827319595,2865,2865,2865,2860,2434
20230616,150500,820358185,2860,2865,2865,2860,102
20230616,150400,820065960,2865,2865,2865,2865,48
20230616,150300,819928440,2865,2865,2865,2865,922
20230616,150200,817286910,2865,2860,2865,2860,209
20230616,150100,816689165,2860,2860,2860,2860,300
20230616,150000,815831165,2860,2860,2860,2855,5
20230616,145900,815816880,2855,2860,2860,2855,31
20230616,145800,815728370,2855,2855,2855,2855,101
20230616,145700,815440015,2855,2855,2860,2845,2397
20230616,145600,808615465,2855,2855,2860,2850,2036
20230616,145500,802811915,2855,2860,2860,2855,51
20230616,145400,802666060,2860,2860,2860,2860,0
20230616,145300,802666060,2860,2850,2860,2850,14533
20230616,145200,761228345,2855,2855,2860,2855,2657
20230616,145100,753642605,2855,2860,2860,2855,761
20230616,145000,751469905,2860,2860,2860,2855,57
20230616,144900,751306955,2850,2860,2865,2850,11773
20230616,144800,717671120,2865,2865,2865,2865,2
20230616,144700,717665390,2865,2860,2865,2860,5528
20230616,144600,701855290,2865,2865,2865,2865,1276
20230616,144500,698199550,2865,2870,2870,2865,1509
20230616,144400,693876220,2870,2865,2870,2865,11
20230616,144300,693844700,2870,2870,2870,2870,0
20230616,144200,693844700,2870,2870,2870,2870,3
20230616,144100,693836090,2870,2870,2870,2870,0
20230616,144000,693836090,2870,2870,2870,2870,0
20230616,143900,693836090,2870,2870,2870,2870,10
20230616,143800,693807390,2870,2870,2870,2870,436
20230616,143700,692556070,2870,2865,2870,2865,1351
20230616,143600,688685450,2870,2870,2870,2870,1348
20230616,143500,684816690,2870,2870,2870,2870,696
20230616,143400,682819170,2870,2870,2870,2870,0
20230616,143300,682819170,2870,2870,2870,2870,0
20230616,143200,682819170,2870,2865,2870,2865,5
20230616,143100,682804840,2870,2870,2870,2870,0
20230616,143000,682804840,2870,2870,2870,2870,0
20230616,142900,682804840,2870,2870,2870,2870,0
20230616,142800,682804840,2870,2870,2870,2870,0
20230616,142700,682804840,2870,2870,2870,2870,105
20230616,142600,682503490,2870,2870,2870,2870,3
20230616,142500,682494880,2870,2870,2870,2870,501
20230616,142400,681057010,2865,2870,2870,2865,1326
20230616,142300,677255870,2870,2870,2870,2870,2171
20230616,142200,671025100,2870,2870,2870,2870,1
20230616,142100,671022230,2865,2865,2865,2865,1
20230616,142000,671019365,2865,2870,2870,2865,113
20230616,141900,670695575,2870,2870,2870,2870,0
20230616,141800,670695575,2870,2870,2870,2870,0
20230616,141700,670695575,2870,2870,2870,2865,122
20230616,141600,670346035,2865,2865,2865,2865,815
20230616,141500,668011060,2870,2870,2870,2870,6
20230616,141400,667993840,2870,2870,2870,2870,0
20230616,141300,667993840,2870,2870,2870,2870,1
20230616,141200,667990970,2865,2865,2865,2865,133
20230616,141100,667609925,2865,2865,2870,2865,454
20230616,141000,666309115,2870,2870,2870,2870,4
20230616,140900,666297635,2870,2870,2870,2870,1
20230616,140800,666294765,2865,2865,2865,2865,1200
20230616,140700,662856765,2870,2870,2870,2870,1
20230616,140600,662853895,2865,2865,2865,2865,2130
20230616,140500,656751445,2870,2870,2870,2870,0
20230616,140400,656751445,2870,2870,2870,2870,2594
20230616,140300,649306665,2870,2870,2870,2870,46
20230616,140200,649174645,2870,2870,2870,2870,642
20230616,140100,647332105,2870,2870,2870,2870,1992
20230616,140000,641615065,2870,2870,2870,2870,10
20230616,135900,641586365,2870,2870,2870,2870,0
20230616,135800,641586365,2870,2870,2870,2870,44
20230616,135700,641460085,2870,2870,2870,2870,1
20230616,135600,641457215,2865,2865,2865,2865,651
20230616,135500,639592100,2875,2875,2875,2875,1
20230616,135400,639589225,2870,2870,2870,2870,2388
20230616,135300,632735665,2870,2870,2870,2870,101
20230616,135200,632445795,2870,2870,2870,2870,0
20230616,135100,632445795,2870,2870,2870,2870,2031
20230616,135000,626616825,2870,2870,2870,2870,1
20230616,134900,626613955,2865,2865,2865,2865,2
20230616,134800,626608225,2875,2875,2875,2875,0
20230616,134700,626608225,2875,2875,2875,2875,1
20230616,134600,626605350,2875,2860,2875,2860,8
20230616,134500,626582440,2860,2870,2870,2860,18268
20230616,134400,574266840,2875,2875,2875,2875,0
20230616,134300,574266840,2875,2875,2875,2875,0
20230616,134200,574266840,2875,2875,2875,2875,1
20230616,134100,574263965,2870,2870,2870,2870,1
20230616,134000,574261095,2875,2875,2875,2875,0
20230616,133900,574261095,2875,2875,2875,2875,447
20230616,133800,572975970,2875,2875,2875,2875,27
20230616,133700,572898345,2870,2870,2870,2870,1433
20230616,133600,568785635,2875,2875,2875,2875,0
20230616,133500,568785635,2875,2870,2875,2870,1303
20230616,133400,565046015,2870,2870,2870,2870,1000
20230616,133300,562176015,2865,2865,2865,2865,911
20230616,133200,559566000,2865,2870,2870,2865,1708
20230616,133100,554667580,2870,2865,2870,2865,2165
20230616,133000,548459615,2870,2870,2870,2870,2268
20230616,132900,541950455,2875,2875,2875,2875,48
20230616,132800,541812455,2875,2880,2880,2875,887
20230616,132700,539262325,2875,2875,2875,2875,1
20230616,132600,539259450,2880,2880,2880,2880,1
20230616,132500,539256570,2870,2870,2870,2870,0
20230616,132400,539256570,2870,2875,2875,2870,7317
20230616,132300,518220200,2880,2880,2880,2880,10618
20230616,132200,487640360,2890,2880,2890,2880,3
20230616,132100,487631710,2885,2885,2885,2885,8367
20230616,132000,463492915,2885,2885,2885,2885,0
20230616,131900,463492915,2885,2885,2885,2885,0
20230616,131800,463492915,2885,2885,2885,2885,2
20230616,131700,463487145,2890,2890,2890,2890,0
20230616,131600,463487145,2890,2890,2890,2890,0
20230616,131500,463487145,2890,2890,2890,2890,0
20230616,131400,463487145,2890,2890,2890,2890,0
20230616,131300,463487145,2890,2890,2890,2890,0
20230616,131200,463487145,2890,2890,2890,2890,0
20230616,131100,463487145,2890,2890,2890,2890,0
20230616,131000,463487145,2890,2890,2890,2890,0
20230616,130900,463487145,2890,2890,2890,2890,9
20230616,130800,463461135,2890,2890,2890,2890,200
20230616,130700,462883135,2890,2890,2890,2890,1100
20230616,130600,459704135,2885,2885,2885,2885,905
20230616,130500,457093210,2890,2890,2890,2890,0
20230616,130400,457093210,2890,2890,2890,2890,0
20230616,130300,457093210,2890,2890,2890,2890,0
20230616,130200,457093210,2890,2890,2890,2890,2
20230616,130100,457087430,2890,2890,2890,2890,1000
20230616,130000,454197430,2890,2890,2890,2890,0
20230616,125900,454197430,2890,2890,2890,2890,0
20230616,125800,454197430,2890,2890,2890,2890,1
20230616,125700,454194540,2885,2885,2885,2885,0
20230616,125600,454194540,2885,2885,2885,2885,0
20230616,125500,454194540,2885,2885,2885,2885,0
20230616,125400,454194540,2885,2885,2885,2885,300
20230616,125300,453329040,2890,2890,2890,2890,347
20230616,125200,452326210,2885,2885,2885,2885,0
20230616,125100,452326210,2885,2885,2885,2885,1
20230616,125000,452323325,2885,2885,2885,2885,4
20230616,124900,452311785,2885,2885,2885,2885,109
20230616,124800,451997320,2890,2890,2890,2890,0
20230616,124700,451997320,2890,2890,2890,2890,16
20230616,124600,451951080,2890,2890,2890,2890,0
20230616,124500,451951080,2890,2890,2890,2890,0
20230616,124400,451951080,2890,2890,2890,2890,0
20230616,124300,451951080,2890,2890,2890,2890,0
20230616,124200,451951080,2890,2890,2890,2890,0
20230616,124100,451951080,2890,2890,2890,2890,0
20230616,124000,451951080,2890,2890,2890,2890,10
20230616,123900,451922180,2890,2890,2890,2890,1001
20230616,123800,449029290,2890,2890,2890,2890,708
20230616,123700,446983170,2890,2885,2890,2885,2501
20230616,123600,439767780,2890,2890,2890,2890,19
20230616,123500,439712870,2890,2890,2890,2890,0
20230616,123400,439712870,2890,2890,2890,2890,0
20230616,123300,439712870,2890,2895,2895,2890,1919
20230616,123200,434166945,2890,2890,2890,2890,410
20230616,123100,432982045,2900,2900,2900,2900,0
20230616,123000,432982045,2900,2900,2900,2900,4
20230616,122900,432970445,2900,2900,2900,2900,0
20230616,122800,432970445,2900,2890,2900,2890,49
20230616,122700,432828825,2890,2890,2890,2890,0
20230616,122600,432828825,2890,2890,2890,2890,500
20230616,122500,431383825,2895,2895,2895,2895,6013
20230616,122400,413976190,2895,2895,2895,2895,2944
20230616,122300,405453310,2895,2895,2895,2895,29
20230616,122200,405369355,2895,2895,2895,2895,1730
20230616,122100,400361005,2890,2890,2890,2890,0
20230616,122000,400361005,2890,2890,2890,2890,500
20230616,121900,398916005,2890,2890,2890,2890,345
20230616,121800,397918955,2890,2890,2890,2890,1044
20230616,121700,394901795,2890,2890,2890,2890,541
20230616,121600,393338305,2885,2885,2885,2885,2355
20230616,121500,386544130,2880,2880,2880,2880,2500
20230616,121400,379344130,2880,2880,2880,2880,0
20230616,121300,379344130,2880,2880,2880,2880,0
20230616,121200,379344130,2880,2880,2880,2880,0
20230616,121100,379344130,2880,2885,2885,2880,1275
20230616,121000,375671630,2885,2885,2885,2885,0
20230616,120900,375671630,2885,2885,2885,2885,0
20230616,120800,375671630,2885,2885,2885,2885,0
20230616,120700,375671630,2885,2885,2885,2885,2
20230616,120600,375665860,2885,2885,2885,2885,75
20230616,120500,375449485,2885,2885,2885,2885,155
20230616,120400,375002310,2885,2885,2885,2885,0
20230616,120300,375002310,2885,2885,2885,2885,98
20230616,120200,374719580,2885,2885,2885,2885,5346
20230616,120100,359296370,2895,2895,2895,2895,0
20230616,120000,359296370,2895,2895,2895,2895,0
20230616,115900,359296370,2895,2895,2895,2895,129
20230616,115800,358922915,2895,2895,2895,2895,0
20230616,115700,358922915,2895,2895,2895,2895,0
20230616,115600,358922915,2895,2895,2895,2895,0
20230616,115500,358922915,2895,2895,2895,2895,0
20230616,115400,358922915,2895,2895,2895,2895,0
20230616,115300,358922915,2895,2895,2895,2895,0
20230616,115200,358922915,2895,2895,2895,2895,0
20230616,115100,358922915,2895,2895,2895,2895,500
20230616,115000,357475415,2895,2895,2895,2895,0
20230616,114900,357475415,2895,2895,2895,2895,0
20230616,114800,357475415,2895,2895,2895,2895,0
20230616,114700,357475415,2895,2895,2895,2895,1041
20230616,114600,354461720,2885,2885,2885,2885,400
20230616,114500,353307720,2885,2890,2890,2885,233
20230616,114400,352635350,2890,2890,2890,2890,1367
20230616,114300,348684720,2890,2890,2890,2890,300
20230616,114200,347817720,2890,2890,2895,2890,301
20230616,114100,346947825,2890,2895,2895,2890,853
20230616,114000,344482585,2900,2890,2900,2890,5069
20230616,113900,329798715,2890,2890,2890,2890,80
20230616,113800,329567515,2890,2890,2890,2890,0
20230616,113700,329567515,2890,2890,2890,2890,4492
20230616,113600,316585635,2895,2895,2895,2895,0
20230616,113500,316585635,2895,2895,2895,2895,6208
20230616,113400,298613475,2895,2900,2900,2895,497
20230616,113300,297174610,2900,2900,2900,2900,44
20230616,113200,297047010,2895,2895,2895,2895,3
20230616,113100,297038325,2900,2900,2900,2900,0
20230616,113000,297038325,2900,2900,2900,2900,50
20230616,112900,296893325,2905,2905,2905,2905,0
20230616,112800,296893325,2905,2905,2905,2905,2
20230616,112700,296887515,2905,2905,2905,2905,0
20230616,112600,296887515,2905,2900,2905,2900,42
20230616,112500,296765710,2900,2900,2900,2900,0
20230616,112400,296765710,2900,2900,2900,2900,63
20230616,112300,296583010,2900,2900,2900,2900,0
20230616,112200,296583010,2900,2900,2900,2900,0
20230616,112100,296583010,2900,2895,2905,2895,1315
20230616,112000,292765100,2905,2900,2905,2900,3300
20230616,111900,283180100,2900,2900,2900,2900,300
20230616,111800,282310100,2900,2900,2900,2900,0
20230616,111700,282310100,2900,2900,2900,2900,2320
20230616,111600,275582100,2900,2900,2900,2900,6
20230616,111500,275564700,2895,2900,2900,2895,1066
20230616,111400,272473625,2900,2900,2900,2900,0
20230616,111300,272473625,2900,2900,2900,2900,0
20230616,111200,272473625,2900,2900,2900,2900,357
20230616,111100,271438325,2900,2900,2900,2900,13
20230616,111000,271400625,2900,2900,2900,2900,0
20230616,110900,271400625,2900,2900,2900,2900,1100
20230616,110800,268210625,2895,2895,2895,2895,0
20230616,110700,268210625,2895,2895,2895,2895,0
20230616,110600,268210625,2895,2895,2895,2895,0
20230616,110500,268210625,2895,2895,2895,2895,0
20230616,110400,268210625,2895,2895,2895,2895,0
20230616,110300,268210625,2895,2895,2895,2895,0
20230616,110200,268210625,2895,2895,2895,2895,30
20230616,110100,268123775,2895,2890,2895,2890,1253
20230616,110000,264496465,2895,2895,2895,2890,33
20230616,105900,264400955,2895,2895,2895,2895,2
20230616,105800,264395165,2890,2890,2890,2890,0
20230616,105700,264395165,2890,2890,2890,2890,0
20230616,105600,264395165,2890,2895,2895,2890,8
20230616,105500,264372015,2895,2895,2895,2895,0
20230616,105400,264372015,2895,2895,2895,2895,0
20230616,105300,264372015,2895,2895,2895,2895,103
20230616,105200,264073830,2895,2895,2895,2895,0
20230616,105100,264073830,2895,2895,2895,2895,0
20230616,105000,264073830,2895,2895,2895,2895,0
20230616,104900,264073830,2895,2895,2900,2895,2518
20230616,104800,256784175,2895,2895,2895,2895,100
20230616,104700,256494675,2895,2895,2895,2895,121
20230616,104600,256144380,2895,2895,2895,2895,0
20230616,104500,256144380,2895,2895,2900,2895,581
20230616,104400,254462335,2895,2895,2895,2895,2
20230616,104300,254456545,2895,2895,2895,2895,50
20230616,104200,254311795,2905,2905,2905,2905,0
20230616,104100,254311795,2905,2905,2905,2905,0
20230616,104000,254311795,2905,2905,2905,2905,0
20230616,103900,254311795,2905,2905,2905,2905,0
20230616,103800,254311795,2905,2905,2905,2905,1
20230616,103700,254308890,2895,2895,2895,2895,0
20230616,103600,254308890,2895,2895,2895,2895,1
20230616,103500,254305995,2905,2905,2905,2905,170
20230616,103400,253812145,2905,2895,2905,2895,32
20230616,103300,253719195,2905,2905,2905,2905,0
20230616,103200,253719195,2905,2905,2905,2905,0
20230616,103100,253719195,2905,2900,2905,2900,4798
20230616,103000,239804965,2900,2900,2900,2900,0
20230616,102900,239804965,2900,2900,2900,2900,500
20230616,102800,238354965,2905,2900,2905,2900,26
20230616,102700,238279560,2900,2905,2905,2900,22
20230616,102600,238215745,2910,2900,2910,2900,7
20230616,102500,238195425,2900,2900,2900,2900,0
20230616,102400,238195425,2900,2900,2900,2900,620
20230616,102300,236397425,2900,2895,2900,2895,1751
20230616,102200,231319575,2895,2895,2895,2895,3105
20230616,102100,222330600,2895,2895,2895,2895,1998
20230616,102000,216546390,2900,2900,2900,2900,0
20230616,101900,216546390,2900,2900,2900,2900,30
20230616,101800,216459390,2900,2900,2900,2900,0
20230616,101700,216459390,2900,2900,2900,2900,10
20230616,101600,216430390,2900,2900,2900,2900,0
20230616,101500,216430390,2900,2900,2900,2900,0
20230616,101400,216430390,2900,2900,2900,2900,0
20230616,101300,216430390,2900,2905,2905,2900,2301
20230616,101200,209749545,2905,2900,2905,2900,1027
20230616,101100,206771110,2905,2905,2905,2905,100
20230616,101000,206480610,2905,2905,2905,2905,43
20230616,100900,206355695,2905,2905,2905,2905,0
20230616,100800,206355695,2905,2905,2905,2905,0
20230616,100700,206355695,2905,2905,2905,2905,100
20230616,100600,206065195,2905,2905,2905,2905,10
20230616,100500,206036145,2905,2905,2905,2905,10
20230616,100400,206007095,2905,2905,2905,2905,400
20230616,100300,204845095,2905,2905,2905,2905,0
20230616,100200,204845095,2905,2905,2910,2905,1635
20230616,100100,200094745,2905,2905,2905,2905,80
20230616,100000,199862345,2905,2910,2910,2905,2010
20230616,095900,194023215,2920,2920,2920,2920,0
20230616,095800,194023215,2920,2920,2920,2920,0
20230616,095700,194023215,2920,2915,2920,2910,2178
20230616,095600,187679955,2905,2910,2915,2905,43
20230616,095500,187554780,2910,2910,2910,2910,41
20230616,095400,187435470,2905,2910,2910,2905,1948
20230616,095300,181770315,2910,2910,2910,2910,60
20230616,095200,181595715,2910,2910,2910,2910,0
20230616,095100,181595715,2910,2910,2910,2910,0
20230616,095000,181595715,2910,2915,2915,2910,5588
20230616,094900,165322615,2920,2920,2920,2920,4
20230616,094800,165310935,2920,2920,2920,2920,0
20230616,094700,165310935,2920,2920,2920,2920,200
20230616,094600,164726935,2920,2920,2920,2920,5
20230616,094500,164712335,2920,2920,2920,2920,500
20230616,094400,163252335,2920,2920,2920,2920,20
20230616,094300,163193935,2920,2915,2920,2915,1537
20230616,094200,158713575,2920,2920,2920,2920,1
20230616,094100,158710655,2915,2915,2915,2915,26
20230616,094000,158634865,2920,2920,2920,2920,65
20230616,093900,158445065,2920,2920,2920,2920,1806
20230616,093800,153171545,2915,2910,2915,2910,2897
20230616,093700,144738975,2910,2910,2910,2910,511
20230616,093600,143251965,2905,2905,2905,2905,250
20230616,093500,142525715,2915,2910,2915,2905,105
20230616,093400,142220300,2910,2910,2910,2905,254
20230616,093300,141481260,2910,2920,2920,2910,1313
20230616,093200,137652475,2920,2920,2920,2920,104
20230616,093100,137348795,2920,2910,2920,2905,3642
20230616,093000,126731445,2905,2905,2910,2905,214
20230616,092900,126109770,2910,2910,2910,2910,4
20230616,092800,126098130,2910,2905,2910,2905,47
20230616,092700,125961410,2910,2910,2910,2910,0
20230616,092600,125961410,2910,2910,2910,2910,790
20230616,092500,123662510,2910,2910,2910,2910,400
20230616,092400,122498510,2910,2910,2910,2910,109
20230616,092300,122181320,2905,2900,2905,2900,18558
20230616,092200,68354670,2895,2895,2900,2895,241
20230616,092100,67656470,2900,2900,2900,2895,204
20230616,092000,67064885,2900,2900,2900,2900,0
20230616,091900,67064885,2900,2890,2900,2885,801
20230616,091800,64752415,2890,2890,2900,2890,970
20230616,091700,61948810,2890,2890,2890,2890,200
20230616,091600,61370810,2900,2895,2900,2895,27
20230616,091500,61292640,2900,2900,2900,2900,0
20230616,091400,61292640,2900,2890,2900,2880,10002
20230616,091300,32460720,2890,2900,2900,2890,2126
20230616,091200,26316560,2885,2890,2890,2885,2098
20230616,091100,20253350,2900,2890,2900,2890,21
20230616,091000,20192640,2890,2890,2890,2890,8
20230616,090900,20169520,2900,2900,2900,2890,130
20230616,090800,19792540,2900,2885,2900,2885,3
20230616,090700,19783870,2900,2885,2900,2885,3
20230616,090600,19775200,2900,2895,2900,2885,18
20230616,090500,19723065,2885,2900,2900,2885,1773
20230616,090400,14607205,2900,2885,2900,2885,903
20230616,090300,12002035,2885,2885,2885,2885,10
20230616,090200,11973185,2885,2880,2885,2880,650
20230616,090100,10101060,2880,2910,2910,2880,149
20230616,090000,9671565,2910,2880,2910,2880,1358