KissMeData/060380/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184800,1377099330,2550,2550,2550,2550,14159
20230616,184700,1377099330,2550,2550,2550,2550,0
20230616,184600,1377099330,2550,2550,2550,2550,0
20230616,184500,1377099330,2550,2550,2550,2550,0
20230616,184400,1377099330,2550,2550,2550,2550,0
20230616,184300,1377099330,2550,2550,2550,2550,0
20230616,184200,1377099330,2550,2550,2550,2550,0
20230616,184100,1377099330,2550,2550,2550,2550,0
20230616,184000,1377099330,2550,2550,2550,2550,0
20230616,183900,1377099330,2550,2550,2550,2550,0
20230616,183800,1377099330,2550,2550,2550,2550,0
20230616,183700,1377099330,2550,2550,2550,2550,0
20230616,183600,1377099330,2550,2550,2550,2550,0
20230616,183500,1377099330,2550,2550,2550,2550,0
20230616,183400,1377099330,2550,2550,2550,2550,0
20230616,183300,1377099330,2550,2550,2550,2550,0
20230616,183200,1377099330,2550,2550,2550,2550,0
20230616,183100,1377099330,2550,2550,2550,2550,0
20230616,183000,1377099330,2550,2550,2550,2550,0
20230616,182900,1377099330,2550,2550,2550,2550,0
20230616,182800,1377099330,2550,2550,2550,2550,0
20230616,182700,1377099330,2550,2550,2550,2550,0
20230616,182600,1377099330,2550,2550,2550,2550,0
20230616,182500,1377099330,2550,2550,2550,2550,0
20230616,182400,1377099330,2550,2550,2550,2550,0
20230616,182300,1377099330,2550,2550,2550,2550,0
20230616,182200,1377099330,2550,2550,2550,2550,0
20230616,182100,1377099330,2550,2550,2550,2550,0
20230616,182000,1377099330,2550,2550,2550,2550,0
20230616,181900,1377099330,2550,2550,2550,2550,0
20230616,181800,1377099330,2550,2550,2550,2550,14159
20230616,181700,1377099330,2550,2550,2550,2550,0
20230616,181600,1377099330,2550,2550,2550,2550,0
20230616,181500,1377099330,2550,2550,2550,2550,0
20230616,181400,1377099330,2550,2550,2550,2550,0
20230616,181300,1377099330,2550,2550,2550,2550,0
20230616,181200,1377099330,2550,2550,2550,2550,0
20230616,181100,1377099330,2550,2550,2550,2550,0
20230616,181000,1377099330,2550,2550,2550,2550,0
20230616,180900,1377099330,2550,2550,2550,2550,0
20230616,180800,1377099330,2550,2550,2550,2550,0
20230616,180700,1377099330,2550,2550,2550,2550,0
20230616,180600,1377099330,2550,2550,2550,2550,0
20230616,180500,1377099330,2550,2550,2550,2550,0
20230616,180400,1377099330,2550,2550,2550,2550,0
20230616,180300,1377099330,2550,2550,2550,2550,0
20230616,180200,1377099330,2550,2550,2550,2550,0
20230616,180100,1377099330,2550,2550,2550,2550,0
20230616,180000,1377099330,2550,2550,2550,2550,0
20230616,175900,1377099330,2550,2550,2550,2550,0
20230616,175800,1377099330,2550,2550,2550,2550,0
20230616,175700,1377099330,2550,2550,2550,2550,0
20230616,175600,1377099330,2550,2550,2550,2550,0
20230616,175500,1377099330,2550,2550,2550,2550,0
20230616,175400,1377099330,2550,2550,2550,2550,0
20230616,175300,1377099330,2550,2550,2550,2550,0
20230616,175200,1377099330,2550,2550,2550,2550,0
20230616,175100,1377099330,2550,2550,2550,2550,0
20230616,175000,1377099330,2550,2550,2550,2550,0
20230616,174900,1377099330,2550,2550,2550,2550,0
20230616,174800,1377099330,2550,2550,2550,2550,14159
20230616,174700,1377099330,2550,2550,2550,2550,0
20230616,174600,1377099330,2550,2550,2550,2550,0
20230616,174500,1377099330,2550,2550,2550,2550,0
20230616,174400,1377099330,2550,2550,2550,2550,0
20230616,174300,1377099330,2550,2550,2550,2550,0
20230616,174200,1377099330,2550,2550,2550,2550,0
20230616,174100,1377099330,2550,2550,2550,2550,0
20230616,174000,1377099330,2550,2550,2550,2550,0
20230616,173900,1377099330,2550,2550,2550,2550,0
20230616,173800,1377099330,2550,2550,2550,2550,0
20230616,173700,1377099330,2550,2550,2550,2550,0
20230616,173600,1377099330,2550,2550,2550,2550,0
20230616,173500,1377099330,2550,2550,2550,2550,0
20230616,173400,1377099330,2550,2550,2550,2550,0
20230616,173300,1377099330,2550,2550,2550,2550,0
20230616,173200,1377099330,2550,2550,2550,2550,0
20230616,173100,1377099330,2550,2550,2550,2550,0
20230616,173000,1377099330,2550,2550,2550,2550,0
20230616,172900,1377099330,2550,2550,2550,2550,0
20230616,172800,1377099330,2550,2550,2550,2550,0
20230616,172700,1377099330,2550,2550,2550,2550,0
20230616,172600,1377099330,2550,2550,2550,2550,0
20230616,172500,1377099330,2550,2550,2550,2550,0
20230616,172400,1377099330,2550,2550,2550,2550,0
20230616,172300,1377099330,2550,2550,2550,2550,0
20230616,172200,1377099330,2550,2550,2550,2550,0
20230616,172100,1377099330,2550,2550,2550,2550,0
20230616,172000,1377099330,2550,2550,2550,2550,0
20230616,171900,1377099330,2550,2550,2550,2550,0
20230616,171800,1377099330,2550,2550,2550,2550,14159
20230616,171700,1377099330,2550,2550,2550,2550,0
20230616,171600,1377099330,2550,2550,2550,2550,0
20230616,171500,1377099330,2550,2550,2550,2550,0
20230616,171400,1377099330,2550,2550,2550,2550,0
20230616,171300,1377099330,2550,2550,2550,2550,0
20230616,171200,1377099330,2550,2550,2550,2550,0
20230616,171100,1377099330,2550,2550,2550,2550,0
20230616,171000,1377099330,2550,2550,2550,2550,0
20230616,170900,1377099330,2550,2550,2550,2550,0
20230616,170800,1377099330,2550,2550,2550,2550,0
20230616,170700,1377099330,2550,2550,2550,2550,0
20230616,170600,1377099330,2550,2550,2550,2550,0
20230616,170500,1377099330,2550,2550,2550,2550,0
20230616,170400,1377099330,2550,2550,2550,2550,0
20230616,170300,1377099330,2550,2550,2550,2550,0
20230616,170200,1377099330,2550,2550,2550,2550,0
20230616,170100,1377099330,2550,2550,2550,2550,0
20230616,170000,1377099330,2550,2550,2550,2550,0
20230616,165900,1377099330,2550,2550,2550,2550,0
20230616,165800,1377099330,2550,2550,2550,2550,0
20230616,165700,1377099330,2550,2550,2550,2550,0
20230616,165600,1377099330,2550,2550,2550,2550,0
20230616,165500,1377099330,2550,2550,2550,2550,0
20230616,165400,1377099330,2550,2550,2550,2550,0
20230616,165300,1377099330,2550,2550,2550,2550,0
20230616,165200,1377099330,2550,2550,2550,2550,0
20230616,165100,1377099330,2550,2550,2550,2550,0
20230616,165000,1377099330,2550,2550,2550,2550,0
20230616,164900,1377099330,2550,2550,2550,2550,0
20230616,164800,1377099330,2550,2550,2550,2550,14159
20230616,164700,1377099330,2550,2550,2550,2550,0
20230616,164600,1377099330,2550,2550,2550,2550,0
20230616,164500,1377099330,2550,2550,2550,2550,0
20230616,164400,1377099330,2550,2550,2550,2550,0
20230616,164300,1377099330,2550,2550,2550,2550,0
20230616,164200,1377099330,2550,2550,2550,2550,0
20230616,164100,1377099330,2550,2550,2550,2550,0
20230616,164000,1377099330,2550,2550,2550,2550,0
20230616,163900,1377099330,2550,2550,2550,2550,0
20230616,163800,1377099330,2550,2550,2550,2550,0
20230616,163700,1377099330,2550,2550,2550,2550,0
20230616,163600,1377099330,2550,2550,2550,2550,0
20230616,163500,1377099330,2550,2550,2550,2550,0
20230616,163400,1377099330,2550,2550,2550,2550,0
20230616,163300,1377099330,2550,2550,2550,2550,0
20230616,163200,1377099330,2550,2550,2550,2550,0
20230616,163100,1377099330,2550,2550,2550,2550,0
20230616,163000,1377099330,2550,2550,2550,2550,0
20230616,162900,1377099330,2550,2550,2550,2550,0
20230616,162800,1377099330,2550,2550,2550,2550,0
20230616,162700,1377099330,2550,2550,2550,2550,0
20230616,162600,1377099330,2550,2550,2550,2550,0
20230616,162500,1377099330,2550,2550,2550,2550,0
20230616,162400,1377099330,2550,2550,2550,2550,0
20230616,162300,1377099330,2550,2550,2550,2550,0
20230616,162200,1377099330,2550,2550,2550,2550,0
20230616,162100,1377099330,2550,2550,2550,2550,0
20230616,162000,1377099330,2550,2550,2550,2550,0
20230616,161900,1377099330,2550,2550,2550,2550,0
20230616,161800,1377099330,2550,2550,2550,2550,14159
20230616,161700,1377099330,2550,2550,2550,2550,0
20230616,161600,1377099330,2550,2550,2550,2550,0
20230616,161500,1377099330,2550,2550,2550,2550,0
20230616,161400,1377099330,2550,2550,2550,2550,0
20230616,161300,1377099330,2550,2550,2550,2550,0
20230616,161200,1377099330,2550,2550,2550,2550,0
20230616,161100,1377099330,2550,2550,2550,2550,0
20230616,161000,1377099330,2550,2550,2550,2550,0
20230616,160900,1377099330,2550,2550,2550,2550,0
20230616,160800,1377099330,2550,2550,2550,2550,0
20230616,160700,1377099330,2550,2550,2550,2550,0
20230616,160600,1377099330,2550,2550,2550,2550,0
20230616,160500,1377099330,2550,2550,2550,2550,0
20230616,160400,1377099330,2550,2550,2550,2550,0
20230616,160300,1377099330,2550,2550,2550,2550,0
20230616,160200,1377099330,2550,2550,2550,2550,0
20230616,160100,1377099330,2550,2550,2550,2550,0
20230616,160000,1377099330,2550,2550,2550,2550,0
20230616,155900,1377099330,2550,2550,2550,2550,0
20230616,155800,1377099330,2550,2550,2550,2550,0
20230616,155700,1377099330,2550,2550,2550,2550,0
20230616,155600,1377099330,2550,2550,2550,2550,0
20230616,155500,1377099330,2550,2550,2550,2550,0
20230616,155400,1377099330,2550,2550,2550,2550,0
20230616,155300,1377099330,2550,2550,2550,2550,0
20230616,155200,1377099330,2550,2550,2550,2550,0
20230616,155100,1377099330,2550,2550,2550,2550,0
20230616,155000,1377099330,2550,2550,2550,2550,0
20230616,154900,1377099330,2550,2550,2550,2550,0
20230616,154800,1377099330,2550,2550,2550,2550,14159
20230616,154700,1377099330,2550,2550,2550,2550,0
20230616,154600,1377099330,2550,2550,2550,2550,0
20230616,154500,1377099330,2550,2550,2550,2550,0
20230616,154400,1377099330,2550,2550,2550,2550,0
20230616,154300,1377099330,2550,2550,2550,2550,0
20230616,154200,1377099330,2550,2550,2550,2550,0
20230616,154100,1377099330,2550,2550,2550,2550,0
20230616,154000,1377099330,2550,2550,2550,2550,0
20230616,153900,1377099330,2550,2550,2550,2550,0
20230616,153800,1377099330,2550,2550,2550,2550,0
20230616,153700,1377099330,2550,2550,2550,2550,0
20230616,153600,1377099330,2550,2550,2550,2550,0
20230616,153500,1377099330,2550,2550,2550,2550,0
20230616,153400,1377099330,2550,2550,2550,2550,0
20230616,153300,1377099330,2550,2550,2550,2550,0
20230616,153200,1377099330,2550,2550,2550,2550,0
20230616,153100,1377099330,2550,2550,2550,2550,0
20230616,153000,1377099330,2550,2550,2550,2550,14159
20230616,152900,1340993880,2550,2550,2550,2550,0
20230616,152800,1340993880,2550,2550,2550,2550,0
20230616,152700,1340993880,2550,2550,2550,2550,0
20230616,152600,1340993880,2550,2550,2550,2550,0
20230616,152500,1340993880,2550,2550,2550,2550,0
20230616,152400,1340993880,2550,2550,2550,2550,0
20230616,152300,1340993880,2550,2550,2550,2550,0
20230616,152200,1340993880,2550,2550,2550,2550,0
20230616,152100,1340993880,2550,2550,2550,2550,0
20230616,152000,1340993880,2550,2550,2550,2550,0
20230616,151900,1340993880,2550,2555,2555,2540,1592
20230616,151800,1336931930,2540,2560,2560,2530,2639
20230616,151700,1330207640,2560,2560,2565,2560,29627
20230616,151600,1254225555,2555,2545,2555,2535,6938
20230616,151500,1236552000,2545,2545,2550,2535,2038
20230616,151400,1231372705,2545,2545,2545,2530,5925
20230616,151300,1216325965,2545,2545,2545,2545,551
20230616,151200,1214923670,2540,2540,2540,2540,1095
20230616,151100,1212142370,2540,2535,2540,2535,942
20230616,151000,1209749735,2535,2535,2535,2535,187
20230616,150900,1209275690,2535,2535,2535,2530,2945
20230616,150800,1201810130,2535,2530,2535,2530,190
20230616,150700,1201329030,2530,2540,2540,2530,2398
20230616,150600,1195247605,2540,2540,2540,2540,0
20230616,150500,1195247605,2540,2540,2540,2540,196
20230616,150400,1194749765,2540,2540,2540,2535,968
20230616,150300,1192291080,2535,2540,2540,2535,2192
20230616,150200,1186726515,2535,2540,2540,2535,783
20230616,150100,1184737730,2545,2540,2545,2540,1228
20230616,150000,1181618580,2535,2535,2535,2535,0
20230616,145900,1181618580,2535,2535,2535,2535,50
20230616,145800,1181491830,2535,2535,2535,2535,620
20230616,145700,1179920130,2535,2535,2535,2535,370
20230616,145600,1178982180,2535,2535,2535,2535,420
20230616,145500,1177917480,2540,2535,2540,2535,390
20230616,145400,1176928630,2535,2535,2535,2535,1
20230616,145300,1176926095,2540,2540,2540,2540,70
20230616,145200,1176748295,2540,2540,2540,2535,308
20230616,145100,1175967500,2540,2535,2540,2535,70
20230616,145000,1175790045,2535,2540,2540,2535,640
20230616,144900,1174166945,2540,2540,2540,2540,126
20230616,144800,1173846905,2540,2540,2540,2540,794
20230616,144700,1171830145,2540,2540,2540,2540,66
20230616,144600,1171662505,2540,2545,2545,2540,328
20230616,144500,1170828870,2545,2545,2545,2545,581
20230616,144400,1169350225,2545,2545,2545,2545,1020
20230616,144300,1166754325,2545,2545,2545,2545,619
20230616,144200,1165178970,2545,2545,2545,2545,3
20230616,144100,1165171335,2535,2535,2535,2535,11
20230616,144000,1165143450,2530,2545,2545,2530,154
20230616,143900,1164753815,2530,2535,2535,2530,226
20230616,143800,1164181825,2530,2530,2530,2530,0
20230616,143700,1164181825,2530,2540,2540,2530,1153
20230616,143600,1161256815,2545,2545,2545,2545,0
20230616,143500,1161256815,2545,2545,2545,2545,83
20230616,143400,1161045580,2545,2540,2550,2535,1285
20230616,143300,1157774300,2535,2540,2540,2535,1400
20230616,143200,1154223055,2545,2545,2545,2545,900
20230616,143100,1151932555,2545,2550,2550,2545,1493
20230616,143000,1148126535,2550,2545,2550,2545,70
20230616,142900,1147948375,2550,2545,2550,2545,867
20230616,142800,1145741810,2545,2540,2545,2540,656
20230616,142700,1144072990,2540,2535,2540,2535,70
20230616,142600,1143895505,2540,2540,2540,2540,300
20230616,142500,1143133505,2535,2535,2535,2535,443
20230616,142400,1142010500,2535,2535,2535,2535,592
20230616,142300,1140509780,2535,2540,2540,2535,1157
20230616,142200,1137573000,2535,2535,2535,2535,213
20230616,142100,1137033045,2535,2535,2535,2535,0
20230616,142000,1137033045,2535,2535,2535,2535,148
20230616,141900,1136657865,2540,2530,2540,2530,49
20230616,141800,1136533795,2535,2535,2535,2535,0
20230616,141700,1136533795,2535,2535,2535,2535,507
20230616,141600,1135248550,2535,2535,2535,2535,1
20230616,141500,1135246015,2535,2535,2535,2535,0
20230616,141400,1135246015,2535,2535,2535,2525,163
20230616,141300,1134833815,2530,2535,2535,2530,11
20230616,141200,1134805935,2530,2530,2530,2530,282
20230616,141100,1134092475,2520,2520,2520,2520,7
20230616,141000,1134074835,2525,2520,2525,2520,230
20230616,140900,1133494235,2525,2525,2525,2525,187
20230616,140800,1133022060,2520,2530,2530,2520,1560
20230616,140700,1129088345,2530,2530,2530,2530,6
20230616,140600,1129073165,2530,2530,2530,2530,100
20230616,140500,1128820165,2520,2520,2520,2520,44
20230616,140400,1128709285,2520,2530,2530,2520,257
20230616,140300,1128059655,2535,2535,2535,2535,563
20230616,140200,1126632450,2535,2530,2535,2530,1221
20230616,140100,1123537900,2530,2520,2530,2520,198
20230616,140000,1123038890,2520,2520,2520,2520,1200
20230616,135900,1120014890,2515,2515,2515,2515,10
20230616,135800,1119989740,2515,2515,2515,2515,1109
20230616,135700,1117200605,2515,2515,2515,2515,0
20230616,135600,1117200605,2515,2515,2515,2515,0
20230616,135500,1117200605,2515,2515,2515,2515,204
20230616,135400,1116687545,2515,2515,2515,2515,0
20230616,135300,1116687545,2515,2515,2515,2515,5
20230616,135200,1116674970,2515,2520,2520,2515,2
20230616,135100,1116669935,2520,2520,2520,2520,1
20230616,135000,1116667415,2510,2510,2510,2510,5
20230616,134900,1116654865,2515,2515,2515,2515,796
20230616,134800,1114652925,2515,2515,2515,2510,1196
20230616,134700,1111648080,2520,2525,2525,2520,6811
20230616,134600,1094472430,2525,2525,2525,2525,0
20230616,134500,1094472430,2525,2525,2525,2525,5
20230616,134400,1094459805,2525,2535,2535,2525,198
20230616,134300,1093959845,2530,2530,2530,2530,1
20230616,134200,1093957315,2530,2535,2535,2530,3596
20230616,134100,1084854230,2540,2535,2540,2535,303
20230616,134000,1084085125,2540,2540,2540,2540,1
20230616,133900,1084082585,2540,2540,2540,2540,0
20230616,133800,1084082585,2540,2540,2540,2540,2
20230616,133700,1084077505,2540,2540,2540,2540,100
20230616,133600,1083823505,2540,2540,2540,2540,619
20230616,133500,1082251245,2545,2545,2545,2545,1
20230616,133400,1082248700,2545,2545,2545,2545,0
20230616,133300,1082248700,2545,2545,2545,2545,15
20230616,133200,1082210525,2545,2545,2545,2545,0
20230616,133100,1082210525,2545,2540,2545,2540,117
20230616,133000,1081912845,2540,2540,2540,2540,3
20230616,132900,1081905225,2545,2545,2545,2545,0
20230616,132800,1081905225,2545,2545,2545,2545,1
20230616,132700,1081902680,2535,2535,2535,2535,0
20230616,132600,1081902680,2535,2535,2535,2535,0
20230616,132500,1081902680,2535,2535,2535,2535,456
20230616,132400,1080746720,2535,2535,2535,2535,179
20230616,132300,1080292955,2535,2540,2540,2535,597
20230616,132200,1078777420,2545,2540,2545,2540,70
20230616,132100,1078599610,2545,2545,2545,2545,2
20230616,132000,1078594520,2550,2550,2550,2550,500
20230616,131900,1077319520,2550,2550,2550,2550,4
20230616,131800,1077309320,2545,2545,2545,2545,61
20230616,131700,1077154075,2550,2550,2550,2550,0
20230616,131600,1077154075,2550,2545,2550,2545,3035
20230616,131500,1069415330,2545,2545,2545,2545,1020
20230616,131400,1066819430,2545,2545,2545,2545,20
20230616,131300,1066768530,2540,2540,2540,2540,0
20230616,131200,1066768530,2540,2550,2550,2540,900
20230616,131100,1064481430,2550,2545,2550,2540,402
20230616,131000,1063460335,2550,2545,2550,2545,21
20230616,130900,1063406880,2545,2530,2545,2530,1831
20230616,130800,1058761385,2535,2535,2535,2535,0
20230616,130700,1058761385,2535,2535,2540,2535,2106
20230616,130600,1053412305,2540,2540,2540,2540,0
20230616,130500,1053412305,2540,2540,2540,2540,0
20230616,130400,1053412305,2540,2540,2540,2540,1
20230616,130300,1053409765,2535,2535,2535,2535,25
20230616,130200,1053346390,2530,2530,2530,2530,13
20230616,130100,1053313500,2525,2525,2525,2525,5
20230616,130000,1053300875,2525,2525,2525,2525,1149
20230616,125900,1050399650,2545,2530,2550,2530,414
20230616,125800,1049352180,2530,2545,2550,2530,2810
20230616,125700,1042195880,2545,2545,2545,2545,1
20230616,125600,1042193335,2535,2540,2540,2530,2225
20230616,125500,1036552930,2540,2535,2545,2535,4055
20230616,125400,1026252295,2535,2525,2535,2525,4882
20230616,125300,1013896085,2515,2520,2520,2515,818
20230616,125200,1011834820,2520,2530,2530,2520,1076
20230616,125100,1009117135,2520,2525,2525,2520,1004
20230616,125000,1006582805,2525,2510,2525,2510,19758
20230616,124900,956987795,2505,2505,2505,2505,0
20230616,124800,956987795,2505,2505,2505,2505,300
20230616,124700,956236295,2510,2510,2510,2505,910
20230616,124600,953953885,2505,2505,2505,2505,5
20230616,124500,953941360,2505,2505,2505,2505,200
20230616,124400,953440360,2510,2510,2510,2510,385
20230616,124300,952474010,2505,2505,2505,2505,1
20230616,124200,952471505,2505,2505,2505,2505,1391
20230616,124100,948987050,2505,2505,2505,2505,1
20230616,124000,948984545,2510,2510,2510,2510,501
20230616,123900,947727035,2510,2510,2510,2510,0
20230616,123800,947727035,2510,2510,2510,2510,15
20230616,123700,947689385,2505,2505,2505,2505,0
20230616,123600,947689385,2505,2505,2505,2505,1
20230616,123500,947686880,2510,2510,2510,2510,0
20230616,123400,947686880,2510,2510,2510,2510,0
20230616,123300,947686880,2510,2510,2510,2510,0
20230616,123200,947686880,2510,2500,2510,2500,1318
20230616,123100,944388215,2500,2500,2500,2500,184
20230616,123000,943928215,2500,2500,2500,2500,304
20230616,122900,943168215,2505,2505,2505,2505,1
20230616,122800,943165710,2505,2505,2505,2505,1
20230616,122700,943163205,2500,2500,2500,2500,3
20230616,122600,943155705,2500,2500,2505,2500,2211
20230616,122500,937627450,2500,2510,2510,2500,21
20230616,122400,937574940,2500,2500,2500,2500,2
20230616,122300,937569940,2510,2510,2510,2510,3
20230616,122200,937562410,2500,2500,2500,2500,0
20230616,122100,937562410,2500,2510,2510,2500,5310
20230616,122000,924234410,2510,2510,2510,2510,3
20230616,121900,924226880,2510,2510,2510,2510,300
20230616,121800,923473880,2510,2510,2510,2510,39
20230616,121700,923375990,2510,2510,2510,2510,2
20230616,121600,923370970,2510,2510,2510,2510,4
20230616,121500,923360930,2510,2500,2510,2500,401
20230616,121400,922358420,2500,2500,2500,2500,0
20230616,121300,922358420,2500,2500,2500,2500,0
20230616,121200,922358420,2500,2500,2500,2500,300
20230616,121100,921608420,2500,2500,2500,2500,0
20230616,121000,921608420,2500,2500,2500,2500,31
20230616,120900,921530920,2500,2500,2500,2500,51
20230616,120800,921403420,2500,2500,2500,2500,0
20230616,120700,921403420,2500,2505,2505,2500,1166
20230616,120600,918482595,2505,2505,2505,2505,0
20230616,120500,918482595,2505,2505,2505,2500,242
20230616,120400,917876400,2505,2505,2505,2505,1
20230616,120300,917873895,2505,2505,2505,2505,0
20230616,120200,917873895,2505,2505,2505,2505,101
20230616,120100,917620890,2500,2500,2500,2500,0
20230616,120000,917620890,2500,2500,2500,2500,100
20230616,115900,917370890,2505,2500,2505,2500,110
20230616,115800,917095490,2505,2505,2505,2505,1
20230616,115700,917092985,2500,2500,2500,2500,50
20230616,115600,916967985,2500,2500,2500,2500,89
20230616,115500,916745485,2500,2495,2500,2495,151
20230616,115400,916367990,2495,2510,2510,2495,231
20230616,115300,915791560,2510,2495,2510,2495,500
20230616,115200,914544045,2495,2510,2510,2495,7
20230616,115100,914526565,2495,2495,2495,2495,50
20230616,115000,914401815,2500,2500,2500,2500,1
20230616,114900,914399315,2500,2495,2500,2495,116
20230616,114800,914109840,2500,2500,2500,2500,1119
20230616,114700,911312340,2510,2500,2510,2500,42
20230616,114600,911207320,2505,2495,2505,2495,1716
20230616,114500,906917325,2495,2495,2495,2495,31
20230616,114400,906839980,2500,2500,2500,2500,0
20230616,114300,906839980,2500,2500,2500,2500,100
20230616,114200,906589980,2500,2500,2500,2500,213
20230616,114100,906057480,2500,2500,2500,2500,0
20230616,114000,906057480,2500,2505,2505,2500,514
20230616,113900,904772475,2505,2505,2505,2505,0
20230616,113800,904772475,2505,2500,2505,2500,579
20230616,113700,903324475,2500,2500,2500,2500,1500
20230616,113600,899574475,2505,2500,2505,2500,5752
20230616,113500,885191445,2500,2500,2500,2500,2000
20230616,113400,880191445,2500,2500,2500,2500,800
20230616,113300,878191445,2500,2500,2500,2500,2
20230616,113200,878186445,2500,2500,2500,2500,218
20230616,113100,877641445,2495,2495,2495,2495,400
20230616,113000,876643445,2495,2505,2505,2495,3974
20230616,112900,866717225,2505,2505,2505,2505,0
20230616,112800,866717225,2505,2505,2505,2505,1
20230616,112700,866714720,2495,2495,2495,2495,0
20230616,112600,866714720,2495,2495,2495,2495,0
20230616,112500,866714720,2495,2495,2495,2495,148
20230616,112400,866345460,2495,2495,2495,2495,156
20230616,112300,865956240,2505,2505,2505,2505,100
20230616,112200,865705740,2505,2495,2505,2495,3
20230616,112100,865698245,2495,2500,2500,2495,87
20230616,112000,865480955,2495,2495,2495,2495,0
20230616,111900,865480955,2495,2495,2495,2495,5
20230616,111800,865468480,2495,2495,2495,2495,0
20230616,111700,865468480,2495,2495,2495,2495,0
20230616,111600,865468480,2495,2505,2505,2495,2046
20230616,111500,860359690,2505,2505,2505,2505,5
20230616,111400,860347165,2505,2505,2505,2505,0
20230616,111300,860347165,2505,2505,2505,2505,1
20230616,111200,860344660,2505,2500,2505,2500,3392
20230616,111100,851849305,2495,2495,2495,2495,862
20230616,111000,849698615,2500,2500,2500,2500,42
20230616,110900,849593615,2495,2505,2505,2495,5359
20230616,110800,836212910,2505,2505,2505,2505,703
20230616,110700,834451895,2510,2510,2510,2510,119
20230616,110600,834153205,2510,2510,2510,2505,61
20230616,110500,834000155,2510,2510,2510,2510,0
20230616,110400,834000155,2510,2515,2515,2510,36
20230616,110300,833909790,2510,2515,2515,2510,1279
20230616,110200,830699250,2515,2510,2515,2505,414
20230616,110100,829661510,2510,2505,2510,2505,1375
20230616,110000,826212115,2505,2505,2505,2505,0
20230616,105900,826212115,2505,2505,2505,2505,153
20230616,105800,825828850,2510,2510,2510,2510,20
20230616,105700,825778650,2510,2510,2510,2510,51
20230616,105600,825650640,2500,2500,2500,2500,2038
20230616,105500,820555640,2495,2495,2495,2495,74
20230616,105400,820371010,2495,2495,2495,2495,0
20230616,105300,820371010,2495,2505,2505,2495,1845
20230616,105200,815764450,2505,2510,2510,2505,498
20230616,105100,814516955,2510,2510,2510,2510,1
20230616,105000,814514445,2505,2505,2505,2505,73
20230616,104900,814331580,2495,2495,2495,2495,0
20230616,104800,814331580,2495,2510,2510,2495,581
20230616,104700,812879100,2520,2510,2520,2500,2018
20230616,104600,807829895,2510,2510,2510,2510,2
20230616,104500,807824875,2520,2520,2520,2520,0
20230616,104400,807824875,2520,2510,2520,2500,1205
20230616,104300,804806410,2520,2515,2520,2510,1259
20230616,104200,801644330,2515,2520,2520,2515,34
20230616,104100,801558815,2520,2520,2520,2520,0
20230616,104000,801558815,2520,2520,2520,2520,1
20230616,103900,801556295,2510,2520,2520,2510,301
20230616,103800,800800775,2505,2515,2515,2505,200
20230616,103700,800299635,2520,2520,2520,2520,0
20230616,103600,800299635,2520,2520,2520,2520,8
20230616,103500,800279475,2520,2520,2520,2515,863
20230616,103400,798106905,2525,2525,2525,2525,20
20230616,103300,798056405,2530,2520,2530,2520,1000
20230616,103200,795527890,2505,2505,2505,2505,232
20230616,103100,794946730,2505,2520,2525,2505,1338
20230616,103000,791576480,2520,2520,2520,2520,1
20230616,102900,791573960,2520,2505,2520,2505,82
20230616,102800,791368535,2520,2520,2520,2520,2
20230616,102700,791363495,2505,2510,2510,2505,2175
20230616,102600,785910870,2495,2505,2505,2495,10617
20230616,102500,759396105,2505,2510,2520,2500,7089
20230616,102400,741633790,2515,2515,2515,2515,942
20230616,102300,739264660,2520,2530,2530,2520,750
20230616,102200,737374590,2520,2520,2520,2520,1
20230616,102100,737372070,2530,2520,2530,2520,408
20230616,102000,736339950,2530,2520,2530,2520,35
20230616,101900,736251680,2525,2525,2530,2525,221
20230616,101800,735693255,2530,2530,2530,2530,101
20230616,101700,735437725,2530,2530,2530,2530,0
20230616,101600,735437725,2530,2535,2535,2530,885
20230616,101500,733195915,2535,2530,2535,2530,220
20230616,101400,732638610,2535,2535,2535,2535,1
20230616,101300,732636075,2515,2520,2520,2515,2026
20230616,101200,727530855,2535,2535,2535,2535,394
20230616,101100,726532065,2530,2530,2530,2530,57
20230616,101000,726387855,2530,2530,2530,2530,1
20230616,100900,726385325,2530,2530,2530,2530,556
20230616,100800,724978645,2530,2510,2530,2510,1251
20230616,100700,721821785,2510,2510,2510,2510,913
20230616,100600,719530155,2510,2515,2515,2510,1284
20230616,100500,716302735,2520,2515,2520,2515,29
20230616,100400,716229780,2515,2520,2520,2515,101
20230616,100300,715975760,2520,2520,2520,2520,435
20230616,100200,714879560,2520,2520,2520,2520,446
20230616,100100,713755640,2530,2520,2530,2520,8
20230616,100000,713735470,2530,2530,2530,2530,0
20230616,095900,713735470,2530,2520,2530,2520,52
20230616,095800,713604010,2530,2515,2530,2510,507
20230616,095700,712322200,2515,2520,2520,2515,2516
20230616,095600,705988855,2520,2515,2520,2515,84
20230616,095500,705777570,2515,2510,2515,2510,568
20230616,095400,704351885,2510,2510,2530,2510,70
20230616,095300,704176165,2510,2510,2515,2510,4416
20230616,095200,693090925,2505,2530,2535,2505,2291
20230616,095100,687319500,2535,2525,2535,2525,899
20230616,095000,685041095,2535,2535,2540,2535,1343
20230616,094900,681636575,2535,2530,2535,2530,1706
20230616,094800,677312700,2530,2525,2530,2525,890
20230616,094700,675061485,2525,2525,2525,2520,800
20230616,094600,673042735,2525,2520,2530,2520,875
20230616,094500,670834920,2515,2500,2515,2500,1453
20230616,094400,667200650,2505,2500,2505,2500,6104
20230616,094300,651924175,2500,2510,2510,2495,31780
20230616,094200,572400100,2510,2515,2515,2510,7503
20230616,094100,553566845,2510,2520,2520,2510,1576
20230616,094000,549602170,2510,2525,2530,2510,4419
20230616,093900,538471275,2520,2515,2520,2515,5088
20230616,093800,525661095,2520,2530,2530,2515,6478
20230616,093700,509326395,2535,2530,2540,2530,1152
20230616,093600,506406705,2545,2535,2545,2525,5716
20230616,093500,491968710,2535,2530,2535,2525,3216
20230616,093400,483830115,2535,2540,2540,2535,2908
20230616,093300,476456265,2535,2550,2555,2535,2390
20230616,093200,470378200,2545,2565,2565,2535,7126
20230616,093100,452231610,2560,2565,2565,2560,891
20230616,093000,449946700,2565,2560,2565,2560,1656
20230616,092900,445704035,2560,2565,2565,2560,1772
20230616,092800,441166595,2565,2570,2570,2560,710
20230616,092700,439345150,2570,2565,2570,2560,3767
20230616,092600,429666475,2575,2560,2575,2560,2935
20230616,092500,422133625,2555,2550,2555,2550,1113
20230616,092400,419291490,2555,2575,2580,2555,3485
20230616,092300,410320335,2575,2550,2575,2550,1164
20230616,092200,407338795,2550,2550,2560,2550,935
20230616,092100,404949615,2555,2575,2575,2555,4385
20230616,092000,393675485,2575,2545,2580,2545,4871
20230616,091900,381190685,2545,2530,2545,2530,2930
20230616,091800,373760160,2530,2535,2545,2520,4443
20230616,091700,362538090,2540,2535,2540,2525,13571
20230616,091600,328204290,2535,2540,2540,2535,2553
20230616,091500,321728725,2540,2545,2545,2540,851
20230616,091400,319567150,2545,2550,2550,2535,4937
20230616,091300,307004600,2550,2545,2550,2545,358
20230616,091200,306092695,2545,2555,2555,2545,2236
20230616,091100,300395830,2565,2540,2565,2540,2595
20230616,091000,293780760,2535,2535,2540,2535,830
20230616,090900,291673565,2535,2540,2540,2535,4131
20230616,090800,281201175,2540,2550,2560,2535,4002
20230616,090700,271002195,2555,2560,2560,2540,3397
20230616,090600,262327705,2560,2535,2560,2530,2362
20230616,090500,256311760,2535,2535,2550,2525,5253
20230616,090400,243006890,2530,2540,2540,2515,8039
20230616,090300,222670090,2535,2550,2555,2535,14028
20230616,090200,187028590,2540,2560,2560,2540,7735
20230616,090100,167294955,2560,2575,2580,2560,10111
20230616,090000,141279725,2575,2535,2630,2535,55060