KissMeData/251120/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194200,817802600,17570,17570,17570,17570,299
20230616,194100,817802600,17570,17570,17570,17570,0
20230616,194000,817802600,17570,17570,17570,17570,0
20230616,193900,817802600,17570,17570,17570,17570,0
20230616,193800,817802600,17570,17570,17570,17570,0
20230616,193700,817802600,17570,17570,17570,17570,0
20230616,193600,817802600,17570,17570,17570,17570,0
20230616,193500,817802600,17570,17570,17570,17570,0
20230616,193400,817802600,17570,17570,17570,17570,0
20230616,193300,817802600,17570,17570,17570,17570,0
20230616,193200,817802600,17570,17570,17570,17570,0
20230616,193100,817802600,17570,17570,17570,17570,0
20230616,193000,817802600,17570,17570,17570,17570,0
20230616,192900,817802600,17570,17570,17570,17570,0
20230616,192800,817802600,17570,17570,17570,17570,0
20230616,192700,817802600,17570,17570,17570,17570,0
20230616,192600,817802600,17570,17570,17570,17570,0
20230616,192500,817802600,17570,17570,17570,17570,0
20230616,192400,817802600,17570,17570,17570,17570,0
20230616,192300,817802600,17570,17570,17570,17570,0
20230616,192200,817802600,17570,17570,17570,17570,0
20230616,192100,817802600,17570,17570,17570,17570,0
20230616,192000,817802600,17570,17570,17570,17570,0
20230616,191900,817802600,17570,17570,17570,17570,0
20230616,191800,817802600,17570,17570,17570,17570,0
20230616,191700,817802600,17570,17570,17570,17570,0
20230616,191600,817802600,17570,17570,17570,17570,0
20230616,191500,817802600,17570,17570,17570,17570,0
20230616,191400,817802600,17570,17570,17570,17570,0
20230616,191300,817802600,17570,17570,17570,17570,0
20230616,191200,817802600,17570,17570,17570,17570,299
20230616,191100,817802600,17570,17570,17570,17570,0
20230616,191000,817802600,17570,17570,17570,17570,0
20230616,190900,817802600,17570,17570,17570,17570,0
20230616,190800,817802600,17570,17570,17570,17570,0
20230616,190700,817802600,17570,17570,17570,17570,0
20230616,190600,817802600,17570,17570,17570,17570,0
20230616,190500,817802600,17570,17570,17570,17570,0
20230616,190400,817802600,17570,17570,17570,17570,0
20230616,190300,817802600,17570,17570,17570,17570,0
20230616,190200,817802600,17570,17570,17570,17570,0
20230616,190100,817802600,17570,17570,17570,17570,0
20230616,190000,817802600,17570,17570,17570,17570,0
20230616,185900,817802600,17570,17570,17570,17570,0
20230616,185800,817802600,17570,17570,17570,17570,0
20230616,185700,817802600,17570,17570,17570,17570,0
20230616,185600,817802600,17570,17570,17570,17570,0
20230616,185500,817802600,17570,17570,17570,17570,0
20230616,185400,817802600,17570,17570,17570,17570,0
20230616,185300,817802600,17570,17570,17570,17570,0
20230616,185200,817802600,17570,17570,17570,17570,0
20230616,185100,817802600,17570,17570,17570,17570,0
20230616,185000,817802600,17570,17570,17570,17570,0
20230616,184900,817802600,17570,17570,17570,17570,0
20230616,184800,817802600,17570,17570,17570,17570,0
20230616,184700,817802600,17570,17570,17570,17570,0
20230616,184600,817802600,17570,17570,17570,17570,0
20230616,184500,817802600,17570,17570,17570,17570,0
20230616,184400,817802600,17570,17570,17570,17570,0
20230616,184300,817802600,17570,17570,17570,17570,0
20230616,184200,817802600,17570,17570,17570,17570,299
20230616,184100,817802600,17570,17570,17570,17570,0
20230616,184000,817802600,17570,17570,17570,17570,0
20230616,183900,817802600,17570,17570,17570,17570,0
20230616,183800,817802600,17570,17570,17570,17570,0
20230616,183700,817802600,17570,17570,17570,17570,0
20230616,183600,817802600,17570,17570,17570,17570,0
20230616,183500,817802600,17570,17570,17570,17570,0
20230616,183400,817802600,17570,17570,17570,17570,0
20230616,183300,817802600,17570,17570,17570,17570,0
20230616,183200,817802600,17570,17570,17570,17570,0
20230616,183100,817802600,17570,17570,17570,17570,0
20230616,183000,817802600,17570,17570,17570,17570,0
20230616,182900,817802600,17570,17570,17570,17570,0
20230616,182800,817802600,17570,17570,17570,17570,0
20230616,182700,817802600,17570,17570,17570,17570,0
20230616,182600,817802600,17570,17570,17570,17570,0
20230616,182500,817802600,17570,17570,17570,17570,0
20230616,182400,817802600,17570,17570,17570,17570,0
20230616,182300,817802600,17570,17570,17570,17570,0
20230616,182200,817802600,17570,17570,17570,17570,0
20230616,182100,817802600,17570,17570,17570,17570,0
20230616,182000,817802600,17570,17570,17570,17570,0
20230616,181900,817802600,17570,17570,17570,17570,0
20230616,181800,817802600,17570,17570,17570,17570,0
20230616,181700,817802600,17570,17570,17570,17570,0
20230616,181600,817802600,17570,17570,17570,17570,0
20230616,181500,817802600,17570,17570,17570,17570,0
20230616,181400,817802600,17570,17570,17570,17570,0
20230616,181300,817802600,17570,17570,17570,17570,0
20230616,181200,817802600,17570,17570,17570,17570,299
20230616,181100,817802600,17570,17570,17570,17570,0
20230616,181000,817802600,17570,17570,17570,17570,0
20230616,180900,817802600,17570,17570,17570,17570,0
20230616,180800,817802600,17570,17570,17570,17570,0
20230616,180700,817802600,17570,17570,17570,17570,0
20230616,180600,817802600,17570,17570,17570,17570,0
20230616,180500,817802600,17570,17570,17570,17570,0
20230616,180400,817802600,17570,17570,17570,17570,0
20230616,180300,817802600,17570,17570,17570,17570,0
20230616,180200,817802600,17570,17570,17570,17570,0
20230616,180100,817802600,17570,17570,17570,17570,0
20230616,180000,817802600,17570,17570,17570,17570,0
20230616,175900,817802600,17570,17570,17570,17570,0
20230616,175800,817802600,17570,17570,17570,17570,0
20230616,175700,817802600,17570,17570,17570,17570,0
20230616,175600,817802600,17570,17570,17570,17570,0
20230616,175500,817802600,17570,17570,17570,17570,0
20230616,175400,817802600,17570,17570,17570,17570,0
20230616,175300,817802600,17570,17570,17570,17570,0
20230616,175200,817802600,17570,17570,17570,17570,0
20230616,175100,817802600,17570,17570,17570,17570,0
20230616,175000,817802600,17570,17570,17570,17570,0
20230616,174900,817802600,17570,17570,17570,17570,0
20230616,174800,817802600,17570,17570,17570,17570,0
20230616,174700,817802600,17570,17570,17570,17570,0
20230616,174600,817802600,17570,17570,17570,17570,0
20230616,174500,817802600,17570,17570,17570,17570,0
20230616,174400,817802600,17570,17570,17570,17570,0
20230616,174300,817802600,17570,17570,17570,17570,0
20230616,174200,817802600,17570,17570,17570,17570,299
20230616,174100,817802600,17570,17570,17570,17570,0
20230616,174000,817802600,17570,17570,17570,17570,0
20230616,173900,817802600,17570,17570,17570,17570,0
20230616,173800,817802600,17570,17570,17570,17570,0
20230616,173700,817802600,17570,17570,17570,17570,0
20230616,173600,817802600,17570,17570,17570,17570,0
20230616,173500,817802600,17570,17570,17570,17570,0
20230616,173400,817802600,17570,17570,17570,17570,0
20230616,173300,817802600,17570,17570,17570,17570,0
20230616,173200,817802600,17570,17570,17570,17570,0
20230616,173100,817802600,17570,17570,17570,17570,0
20230616,173000,817802600,17570,17570,17570,17570,0
20230616,172900,817802600,17570,17570,17570,17570,0
20230616,172800,817802600,17570,17570,17570,17570,0
20230616,172700,817802600,17570,17570,17570,17570,0
20230616,172600,817802600,17570,17570,17570,17570,0
20230616,172500,817802600,17570,17570,17570,17570,0
20230616,172400,817802600,17570,17570,17570,17570,0
20230616,172300,817802600,17570,17570,17570,17570,0
20230616,172200,817802600,17570,17570,17570,17570,0
20230616,172100,817802600,17570,17570,17570,17570,0
20230616,172000,817802600,17570,17570,17570,17570,0
20230616,171900,817802600,17570,17570,17570,17570,0
20230616,171800,817802600,17570,17570,17570,17570,0
20230616,171700,817802600,17570,17570,17570,17570,0
20230616,171600,817802600,17570,17570,17570,17570,0
20230616,171500,817802600,17570,17570,17570,17570,0
20230616,171400,817802600,17570,17570,17570,17570,0
20230616,171300,817802600,17570,17570,17570,17570,0
20230616,171200,817802600,17570,17570,17570,17570,299
20230616,171100,817802600,17570,17570,17570,17570,0
20230616,171000,817802600,17570,17570,17570,17570,0
20230616,170900,817802600,17570,17570,17570,17570,0
20230616,170800,817802600,17570,17570,17570,17570,0
20230616,170700,817802600,17570,17570,17570,17570,0
20230616,170600,817802600,17570,17570,17570,17570,0
20230616,170500,817802600,17570,17570,17570,17570,0
20230616,170400,817802600,17570,17570,17570,17570,0
20230616,170300,817802600,17570,17570,17570,17570,0
20230616,170200,817802600,17570,17570,17570,17570,0
20230616,170100,817802600,17570,17570,17570,17570,0
20230616,170000,817802600,17570,17570,17570,17570,0
20230616,165900,817802600,17570,17570,17570,17570,0
20230616,165800,817802600,17570,17570,17570,17570,0
20230616,165700,817802600,17570,17570,17570,17570,0
20230616,165600,817802600,17570,17570,17570,17570,0
20230616,165500,817802600,17570,17570,17570,17570,0
20230616,165400,817802600,17570,17570,17570,17570,0
20230616,165300,817802600,17570,17570,17570,17570,0
20230616,165200,817802600,17570,17570,17570,17570,0
20230616,165100,817802600,17570,17570,17570,17570,0
20230616,165000,817802600,17570,17570,17570,17570,0
20230616,164900,817802600,17570,17570,17570,17570,0
20230616,164800,817802600,17570,17570,17570,17570,0
20230616,164700,817802600,17570,17570,17570,17570,0
20230616,164600,817802600,17570,17570,17570,17570,0
20230616,164500,817802600,17570,17570,17570,17570,0
20230616,164400,817802600,17570,17570,17570,17570,0
20230616,164300,817802600,17570,17570,17570,17570,0
20230616,164200,817802600,17570,17570,17570,17570,299
20230616,164100,817802600,17570,17570,17570,17570,0
20230616,164000,817802600,17570,17570,17570,17570,0
20230616,163900,817802600,17570,17570,17570,17570,0
20230616,163800,817802600,17570,17570,17570,17570,0
20230616,163700,817802600,17570,17570,17570,17570,0
20230616,163600,817802600,17570,17570,17570,17570,0
20230616,163500,817802600,17570,17570,17570,17570,0
20230616,163400,817802600,17570,17570,17570,17570,0
20230616,163300,817802600,17570,17570,17570,17570,0
20230616,163200,817802600,17570,17570,17570,17570,0
20230616,163100,817802600,17570,17570,17570,17570,0
20230616,163000,817802600,17570,17570,17570,17570,0
20230616,162900,817802600,17570,17570,17570,17570,0
20230616,162800,817802600,17570,17570,17570,17570,0
20230616,162700,817802600,17570,17570,17570,17570,0
20230616,162600,817802600,17570,17570,17570,17570,0
20230616,162500,817802600,17570,17570,17570,17570,0
20230616,162400,817802600,17570,17570,17570,17570,0
20230616,162300,817802600,17570,17570,17570,17570,0
20230616,162200,817802600,17570,17570,17570,17570,0
20230616,162100,817802600,17570,17570,17570,17570,0
20230616,162000,817802600,17570,17570,17570,17570,0
20230616,161900,817802600,17570,17570,17570,17570,0
20230616,161800,817802600,17570,17570,17570,17570,0
20230616,161700,817802600,17570,17570,17570,17570,0
20230616,161600,817802600,17570,17570,17570,17570,0
20230616,161500,817802600,17570,17570,17570,17570,0
20230616,161400,817802600,17570,17570,17570,17570,0
20230616,161300,817802600,17570,17570,17570,17570,0
20230616,161200,817802600,17570,17570,17570,17570,299
20230616,161100,817802600,17570,17570,17570,17570,0
20230616,161000,817802600,17570,17570,17570,17570,0
20230616,160900,817802600,17570,17570,17570,17570,0
20230616,160800,817802600,17570,17570,17570,17570,0
20230616,160700,817802600,17570,17570,17570,17570,0
20230616,160600,817802600,17570,17570,17570,17570,0
20230616,160500,817802600,17570,17570,17570,17570,0
20230616,160400,817802600,17570,17570,17570,17570,0
20230616,160300,817802600,17570,17570,17570,17570,0
20230616,160200,817802600,17570,17570,17570,17570,0
20230616,160100,817802600,17570,17570,17570,17570,0
20230616,160000,817802600,17570,17570,17570,17570,0
20230616,155900,817802600,17570,17570,17570,17570,0
20230616,155800,817802600,17570,17570,17570,17570,0
20230616,155700,817802600,17570,17570,17570,17570,0
20230616,155600,817802600,17570,17570,17570,17570,0
20230616,155500,817802600,17570,17570,17570,17570,0
20230616,155400,817802600,17570,17570,17570,17570,0
20230616,155300,817802600,17570,17570,17570,17570,0
20230616,155200,817802600,17570,17570,17570,17570,0
20230616,155100,817802600,17570,17570,17570,17570,0
20230616,155000,817802600,17570,17570,17570,17570,0
20230616,154900,817802600,17570,17570,17570,17570,0
20230616,154800,817802600,17570,17570,17570,17570,0
20230616,154700,817802600,17570,17570,17570,17570,0
20230616,154600,817802600,17570,17570,17570,17570,0
20230616,154500,817802600,17570,17570,17570,17570,0
20230616,154400,817802600,17570,17570,17570,17570,0
20230616,154300,817802600,17570,17570,17570,17570,0
20230616,154200,817802600,17570,17570,17570,17570,299
20230616,154100,817802600,17570,17570,17570,17570,0
20230616,154000,817802600,17570,17570,17570,17570,0
20230616,153900,817802600,17570,17570,17570,17570,0
20230616,153800,817802600,17570,17570,17570,17570,0
20230616,153700,817802600,17570,17570,17570,17570,0
20230616,153600,817802600,17570,17570,17570,17570,0
20230616,153500,817802600,17570,17570,17570,17570,0
20230616,153400,817802600,17570,17570,17570,17570,0
20230616,153300,817802600,17570,17570,17570,17570,0
20230616,153200,817802600,17570,17570,17570,17570,0
20230616,153100,817802600,17570,17570,17570,17570,0
20230616,153000,817802600,17570,17570,17570,17570,299
20230616,152900,812549170,17480,17480,17480,17480,0
20230616,152800,812549170,17480,17480,17480,17480,0
20230616,152700,812549170,17480,17480,17480,17480,0
20230616,152600,812549170,17480,17480,17480,17480,0
20230616,152500,812549170,17480,17480,17480,17480,0
20230616,152400,812549170,17480,17480,17480,17480,0
20230616,152300,812549170,17480,17480,17480,17480,0
20230616,152200,812549170,17480,17480,17480,17480,0
20230616,152100,812549170,17480,17480,17480,17480,0
20230616,152000,812549170,17480,17480,17480,17480,0
20230616,151900,812549170,17480,17480,17550,17480,14
20230616,151800,812304380,17550,17480,17550,17480,9
20230616,151700,812146990,17560,17560,17560,17560,0
20230616,151600,812146990,17560,17560,17560,17480,11
20230616,151500,811954230,17560,17560,17560,17560,5
20230616,151400,811866430,17570,17570,17570,17570,0
20230616,151300,811866430,17570,17570,17570,17570,0
20230616,151200,811866430,17570,17480,17570,17480,7
20230616,151100,811743620,17570,17570,17570,17570,2
20230616,151000,811708480,17480,17480,17480,17480,1
20230616,150900,811691000,17480,17500,17500,17480,178
20230616,150800,808577670,17490,17490,17490,17490,4
20230616,150700,808507710,17500,17500,17500,17500,16
20230616,150600,808227710,17500,17500,17500,17500,0
20230616,150500,808227710,17500,17500,17500,17500,2
20230616,150400,808192710,17500,17500,17500,17500,5
20230616,150300,808105210,17500,17500,17500,17500,0
20230616,150200,808105210,17500,17500,17500,17500,1
20230616,150100,808087710,17550,17550,17550,17550,0
20230616,150000,808087710,17550,17550,17550,17550,8
20230616,145900,807947310,17550,17550,17550,17550,0
20230616,145800,807947310,17550,17550,17550,17550,8
20230616,145700,807806910,17550,17550,17550,17550,10
20230616,145600,807631410,17550,17550,17550,17550,0
20230616,145500,807631410,17550,17550,17550,17550,0
20230616,145400,807631410,17550,17540,17560,17540,8
20230616,145300,807491010,17560,17500,17560,17500,304
20230616,145200,802168750,17500,17500,17500,17500,0
20230616,145100,802168750,17500,17500,17500,17500,0
20230616,145000,802168750,17500,17500,17500,17500,0
20230616,144900,802168750,17500,17500,17500,17500,0
20230616,144800,802168750,17500,17500,17500,17500,2
20230616,144700,802133750,17500,17500,17500,17500,0
20230616,144600,802133750,17500,17500,17500,17500,0
20230616,144500,802133750,17500,17520,17520,17500,70
20230616,144400,800908060,17570,17570,17570,17570,4
20230616,144300,800837780,17570,17570,17570,17570,87
20230616,144200,799309190,17590,17590,17590,17590,0
20230616,144100,799309190,17590,17590,17590,17590,9
20230616,144000,799150880,17590,17590,17590,17590,0
20230616,143900,799150880,17590,17590,17590,17590,0
20230616,143800,799150880,17590,17520,17590,17520,12
20230616,143700,798940360,17590,17590,17590,17590,0
20230616,143600,798940360,17590,17590,17590,17590,0
20230616,143500,798940360,17590,17590,17590,17590,10
20230616,143400,798764460,17590,17590,17590,17590,0
20230616,143300,798764460,17590,17590,17590,17590,0
20230616,143200,798764460,17590,17590,17590,17590,4
20230616,143100,798694100,17510,17510,17510,17510,0
20230616,143000,798694100,17510,17510,17510,17510,1
20230616,142900,798676590,17510,17510,17510,17510,5
20230616,142800,798589040,17600,17600,17600,17600,0
20230616,142700,798589040,17600,17600,17600,17600,0
20230616,142600,798589040,17600,17600,17600,17600,1
20230616,142500,798571440,17500,17500,17500,17500,0
20230616,142400,798571440,17500,17500,17500,17500,3
20230616,142300,798518940,17500,17500,17500,17500,0
20230616,142200,798518940,17500,17570,17570,17500,1200
20230616,142100,777500180,17620,17620,17620,17620,0
20230616,142000,777500180,17620,17620,17620,17620,0
20230616,141900,777500180,17620,17620,17620,17620,9
20230616,141800,777341600,17620,17620,17620,17620,0
20230616,141700,777341600,17620,17620,17620,17620,0
20230616,141600,777341600,17620,17620,17620,17620,11
20230616,141500,777147780,17570,17570,17570,17570,0
20230616,141400,777147780,17570,17570,17570,17570,0
20230616,141300,777147780,17570,17570,17570,17570,0
20230616,141200,777147780,17570,17570,17570,17570,0
20230616,141100,777147780,17570,17570,17570,17570,0
20230616,141000,777147780,17570,17570,17570,17570,0
20230616,140900,777147780,17570,17570,17570,17570,0
20230616,140800,777147780,17570,17570,17570,17570,0
20230616,140700,777147780,17570,17570,17570,17570,40
20230616,140600,776444980,17570,17570,17580,17570,4
20230616,140500,776374690,17570,17580,17580,17570,81
20230616,140400,774950940,17580,17580,17580,17580,0
20230616,140300,774950940,17580,17580,17580,17580,10
20230616,140200,774775140,17580,17580,17580,17580,0
20230616,140100,774775140,17580,17580,17580,17580,6
20230616,140000,774669660,17580,17580,17580,17580,2
20230616,135900,774634500,17580,17600,17600,17580,59
20230616,135800,773596300,17600,17600,17600,17600,0
20230616,135700,773596300,17600,17600,17600,17600,450
20230616,135600,765676300,17610,17610,17610,17610,2
20230616,135500,765641080,17610,17600,17610,17600,57
20230616,135400,764637330,17600,17600,17600,17600,16
20230616,135300,764355730,17600,17600,17600,17600,3
20230616,135200,764302930,17600,17600,17600,17600,460
20230616,135100,756206930,17600,17650,17650,17600,1180
20230616,135000,735412080,17650,17650,17650,17650,0
20230616,134900,735412080,17650,17650,17650,17650,3
20230616,134800,735359130,17650,17650,17650,17650,7
20230616,134700,735235580,17650,17650,17670,17650,97
20230616,134600,733521730,17650,17650,17650,17650,106
20230616,134500,731650830,17670,17670,17670,17670,5
20230616,134400,731562480,17670,17670,17670,17670,0
20230616,134300,731562480,17670,17670,17670,17670,1
20230616,134200,731544810,17670,17670,17670,17670,5
20230616,134100,731456460,17670,17670,17670,17670,0
20230616,134000,731456460,17670,17670,17670,17670,5
20230616,133900,731368110,17680,17670,17680,17670,4
20230616,133800,731297400,17680,17680,17680,17680,2
20230616,133700,731262040,17610,17620,17620,17610,30
20230616,133600,730733600,17690,17690,17690,17690,10
20230616,133500,730556700,17690,17690,17690,17690,0
20230616,133400,730556700,17690,17690,17690,17690,0
20230616,133300,730556700,17690,17690,17690,17690,4
20230616,133200,730485940,17620,17620,17620,17620,10
20230616,133100,730309740,17670,17670,17670,17670,0
20230616,133000,730309740,17670,17670,17670,17670,5
20230616,132900,730221390,17610,17610,17610,17610,0
20230616,132800,730221390,17610,17610,17610,17610,0
20230616,132700,730221390,17610,17610,17610,17610,0
20230616,132600,730221390,17610,17610,17610,17610,0
20230616,132500,730221390,17610,17610,17610,17610,0
20230616,132400,730221390,17610,17610,17610,17610,0
20230616,132300,730221390,17610,17610,17610,17610,0
20230616,132200,730221390,17610,17610,17610,17610,0
20230616,132100,730221390,17610,17610,17610,17610,300
20230616,132000,724938390,17610,17610,17610,17610,0
20230616,131900,724938390,17610,17610,17610,17610,0
20230616,131800,724938390,17610,17610,17610,17610,0
20230616,131700,724938390,17610,17610,17610,17610,0
20230616,131600,724938390,17610,17620,17620,17600,1186
20230616,131500,704056740,17620,17620,17620,17620,0
20230616,131400,704056740,17620,17620,17620,17620,0
20230616,131300,704056740,17620,17620,17620,17620,0
20230616,131200,704056740,17620,17620,17620,17620,5
20230616,131100,703968640,17690,17610,17690,17610,2
20230616,131000,703933340,17610,17610,17610,17610,0
20230616,130900,703933340,17610,17620,17620,17600,239
20230616,130800,699725540,17620,17620,17620,17620,0
20230616,130700,699725540,17620,17620,17620,17620,0
20230616,130600,699725540,17620,17620,17620,17620,0
20230616,130500,699725540,17620,17620,17620,17620,0
20230616,130400,699725540,17620,17620,17620,17620,0
20230616,130300,699725540,17620,17620,17620,17620,0
20230616,130200,699725540,17620,17690,17690,17620,58
20230616,130100,698702570,17650,17650,17650,17650,0
20230616,130000,698702570,17650,17650,17650,17650,0
20230616,125900,698702570,17650,17650,17650,17650,0
20230616,125800,698702570,17650,17650,17650,17650,0
20230616,125700,698702570,17650,17650,17650,17650,0
20230616,125600,698702570,17650,17650,17650,17650,0
20230616,125500,698702570,17650,17650,17650,17650,0
20230616,125400,698702570,17650,17650,17650,17650,0
20230616,125300,698702570,17650,17650,17650,17650,0
20230616,125200,698702570,17650,17650,17650,17650,1
20230616,125100,698684920,17650,17650,17650,17650,5
20230616,125000,698596670,17650,17650,17650,17650,0
20230616,124900,698596670,17650,17670,17670,17650,596
20230616,124800,688071750,17700,17700,17700,17700,0
20230616,124700,688071750,17700,17700,17700,17700,0
20230616,124600,688071750,17700,17700,17700,17700,5
20230616,124500,687983250,17700,17700,17700,17700,0
20230616,124400,687983250,17700,17700,17700,17700,0
20230616,124300,687983250,17700,17700,17700,17700,5
20230616,124200,687894750,17700,17700,17700,17700,0
20230616,124100,687894750,17700,17700,17700,17700,0
20230616,124000,687894750,17700,17700,17700,17700,9
20230616,123900,687735450,17700,17700,17700,17700,0
20230616,123800,687735450,17700,17700,17700,17700,0
20230616,123700,687735450,17700,17700,17700,17700,9
20230616,123600,687576150,17720,17720,17720,17720,0
20230616,123500,687576150,17720,17720,17720,17720,0
20230616,123400,687576150,17720,17720,17720,17720,5
20230616,123300,687487550,17730,17730,17730,17730,0
20230616,123200,687487550,17730,17730,17730,17730,0
20230616,123100,687487550,17730,17730,17730,17730,6
20230616,123000,687381170,17660,17660,17660,17660,2
20230616,122900,687345850,17730,17730,17730,17730,0
20230616,122800,687345850,17730,17730,17730,17730,0
20230616,122700,687345850,17730,17730,17730,17730,4
20230616,122600,687274930,17660,17660,17660,17660,30
20230616,122500,686745130,17730,17730,17730,17730,0
20230616,122400,686745130,17730,17730,17730,17730,10
20230616,122300,686567830,17730,17730,17730,17730,0
20230616,122200,686567830,17730,17730,17730,17730,1
20230616,122100,686550100,17670,17670,17670,17670,16
20230616,122000,686267380,17650,17650,17650,17650,0
20230616,121900,686267380,17650,17650,17650,17650,0
20230616,121800,686267380,17650,17660,17660,17650,691
20230616,121700,674071040,17660,17660,17660,17660,2
20230616,121600,674035720,17720,17670,17720,17650,100
20230616,121500,672270230,17650,17650,17650,17650,0
20230616,121400,672270230,17650,17650,17650,17650,0
20230616,121300,672270230,17650,17720,17720,17650,705
20230616,121200,659790460,17720,17730,17730,17720,658
20230616,121100,648129720,17740,17740,17740,17740,19
20230616,121000,647792660,17750,17750,17750,17750,0
20230616,120900,647792660,17750,17760,17760,17750,524
20230616,120800,638491420,17760,17780,17780,17760,300
20230616,120700,633160130,17780,17780,17780,17780,0
20230616,120600,633160130,17780,17820,17820,17780,59
20230616,120500,632110010,17820,17820,17820,17820,0
20230616,120400,632110010,17820,17820,17820,17820,0
20230616,120300,632110010,17820,17820,17820,17800,8
20230616,120200,631967490,17820,17820,17820,17820,0
20230616,120100,631967490,17820,17820,17820,17820,0
20230616,120000,631967490,17820,17800,17820,17800,3
20230616,115900,631914050,17800,17800,17800,17800,0
20230616,115800,631914050,17800,17800,17800,17800,0
20230616,115700,631914050,17800,17800,17800,17800,0
20230616,115600,631914050,17800,17800,17800,17800,0
20230616,115500,631914050,17800,17800,17800,17800,515
20230616,115400,622747050,17800,17800,17800,17800,35
20230616,115300,622124050,17800,17820,17820,17800,610
20230616,115200,611262590,17820,17820,17820,17820,410
20230616,115100,603956390,17820,17820,17820,17820,30
20230616,115000,603421790,17820,17820,17820,17820,1
20230616,114900,603403970,17820,17820,17820,17820,5
20230616,114800,603314870,17820,17850,17850,17820,610
20230616,114700,592443600,17850,17850,17850,17850,1
20230616,114600,592425750,17830,17830,17830,17830,10
20230616,114500,592247450,17860,17860,17860,17860,0
20230616,114400,592247450,17860,17860,17860,17860,4
20230616,114300,592176010,17830,17830,17830,17830,0
20230616,114200,592176010,17830,17830,17830,17830,2
20230616,114100,592140350,17830,17850,17860,17830,313
20230616,114000,586552780,17850,17850,17850,17850,100
20230616,113900,584767780,17850,17850,17850,17850,0
20230616,113800,584767780,17850,17850,17850,17840,15
20230616,113700,584500130,17820,17820,17820,17820,0
20230616,113600,584500130,17820,17820,17820,17820,0
20230616,113500,584500130,17820,17820,17820,17820,0
20230616,113400,584500130,17820,17820,17820,17820,1
20230616,113300,584482310,17820,17820,17820,17820,10
20230616,113200,584304110,17820,17820,17820,17820,0
20230616,113100,584304110,17820,17820,17820,17820,50
20230616,113000,583413110,17820,17820,17820,17820,200
20230616,112900,579849110,17820,17820,17820,17820,20
20230616,112800,579492710,17820,17820,17820,17820,1
20230616,112700,579474890,17820,17830,17830,17820,155
20230616,112600,576712530,17830,17830,17830,17830,46
20230616,112500,575892350,17830,17850,17850,17820,133
20230616,112400,573520060,17820,17820,17820,17820,1
20230616,112300,573502240,17820,17830,17850,17820,697
20230616,112200,561080790,17850,17850,17870,17830,17
20230616,112100,560777400,17850,17860,17870,17820,42
20230616,112000,560028640,17870,17850,17870,17840,264
20230616,111900,555316950,17890,17890,17890,17890,4
20230616,111800,555245390,17890,17890,17890,17890,468
20230616,111700,546872870,17910,17900,17910,17900,24
20230616,111600,546443130,17920,17890,17920,17890,761
20230616,111500,532818250,17890,17900,17900,17890,138
20230616,111400,530349280,17900,17900,17900,17900,0
20230616,111300,530349280,17900,17890,17900,17890,716
20230616,111200,517534990,17890,17860,17890,17860,4
20230616,111100,517463460,17890,17890,17890,17890,1
20230616,111000,517445570,17860,17890,17890,17860,61
20230616,110900,516354310,17900,17890,17900,17890,670
20230616,110800,504362170,17900,17900,17900,17890,7
20230616,110700,504236880,17900,17900,17900,17900,10
20230616,110600,504057880,17900,17850,17900,17850,441
20230616,110500,496184580,17850,17900,17900,17850,590
20230616,110400,485652980,17900,17890,17900,17850,320
20230616,110300,479925900,17860,17870,17890,17860,139
20230616,110200,477440860,17870,17850,17870,17850,450
20230616,110100,469405800,17850,17810,17850,17810,675
20230616,110000,457378490,17810,17840,17840,17810,26
20230616,105900,456914790,17840,17840,17840,17830,40
20230616,105800,456201200,17840,17840,17860,17840,806
20230616,105700,441816350,17830,17840,17840,17830,35
20230616,105600,441192080,17840,17800,17840,17800,436
20230616,105500,433424170,17790,17800,17800,17790,170
20230616,105400,430399370,17800,17740,17800,17740,10
20230616,105300,430221670,17740,17780,17780,17740,92
20230616,105200,428588550,17790,17790,17790,17790,4
20230616,105100,428517390,17800,17800,17800,17790,107
20230616,105000,426612840,17820,17800,17820,17800,2019
20230616,104900,390654220,17800,17790,17800,17790,52
20230616,104800,389729120,17810,17760,17810,17760,794
20230616,104700,375612710,17760,17760,17760,17760,100
20230616,104600,373836710,17760,17760,17760,17760,1
20230616,104500,373818950,17730,17730,17730,17730,5
20230616,104400,373730300,17720,17760,17760,17720,506
20230616,104300,364762700,17760,17770,17770,17760,8
20230616,104200,364620560,17760,17760,17780,17730,140
20230616,104100,362136310,17760,17780,17780,17760,33
20230616,104000,361550090,17780,17760,17780,17760,67
20230616,103900,360359410,17760,17730,17760,17720,818
20230616,103800,345844830,17700,17680,17700,17680,694
20230616,103700,333567790,17650,17650,17660,17650,1089
20230616,103600,314339240,17660,17660,17660,17660,6
20230616,103500,314233280,17650,17630,17650,17630,226
20230616,103400,310246560,17650,17650,17650,17650,1
20230616,103300,310228910,17650,17660,17660,17630,6
20230616,103200,310123060,17640,17640,17640,17640,3
20230616,103100,310070140,17660,17670,17700,17630,96
20230616,103000,308374370,17660,17670,17670,17660,7
20230616,102900,308250710,17670,17670,17670,17670,0
20230616,102800,308250710,17670,17660,17670,17660,89
20230616,102700,306678730,17660,17660,17670,17660,28
20230616,102600,306184020,17660,17660,17660,17660,2
20230616,102500,306148700,17670,17670,17670,17670,1
20230616,102400,306131030,17670,17670,17670,17670,0
20230616,102300,306131030,17670,17670,17670,17670,6
20230616,102200,306025010,17660,17660,17660,17660,2
20230616,102100,305989690,17660,17660,17670,17660,29
20230616,102000,305477540,17660,17660,17660,17660,0
20230616,101900,305477540,17660,17660,17660,17660,10
20230616,101800,305300940,17660,17670,17670,17660,4
20230616,101700,305230290,17670,17700,17700,17670,9
20230616,101600,305071110,17700,17700,17700,17700,116
20230616,101500,303017910,17700,17700,17700,17700,311
20230616,101400,297513210,17700,17700,17700,17700,29
20230616,101300,296999910,17700,17700,17700,17700,48
20230616,101200,296150310,17670,17700,17700,17670,225
20230616,101100,292167900,17770,17770,17780,17670,42
20230616,101000,291422620,17750,17630,17750,17630,2578
20230616,100900,245891010,17620,17600,17620,17600,812
20230616,100800,231584960,17600,17560,17620,17560,1804
20230616,100700,199828520,17510,17510,17510,17510,1
20230616,100600,199811010,17510,17510,17510,17510,100
20230616,100500,198060010,17560,17560,17560,17560,0
20230616,100400,198060010,17560,17560,17560,17560,0
20230616,100300,198060010,17560,17560,17560,17560,0
20230616,100200,198060010,17560,17560,17560,17560,0
20230616,100100,198060010,17560,17560,17560,17560,0
20230616,100000,198060010,17560,17560,17560,17560,2
20230616,095900,198024890,17500,17500,17500,17500,300
20230616,095800,192774890,17500,17500,17500,17500,21
20230616,095700,192407390,17500,17500,17500,17500,10
20230616,095600,192232390,17500,17560,17560,17500,201
20230616,095500,188713820,17550,17520,17550,17520,107
20230616,095400,186837230,17520,17520,17520,17520,0
20230616,095300,186837230,17520,17520,17520,17520,2
20230616,095200,186802190,17500,17500,17500,17500,0
20230616,095100,186802190,17500,17500,17500,17500,1
20230616,095000,186784690,17500,17500,17500,17500,30
20230616,094900,186259690,17500,17500,17500,17500,182
20230616,094800,183074690,17500,17500,17500,17500,0
20230616,094700,183074690,17500,17500,17500,17500,5
20230616,094600,182987190,17500,17500,17500,17500,0
20230616,094500,182987190,17500,17500,17500,17500,500
20230616,094400,174237190,17500,17500,17500,17500,0
20230616,094300,174237190,17500,17500,17500,17500,0
20230616,094200,174237190,17500,17500,17500,17500,20
20230616,094100,173887190,17500,17500,17500,17500,0
20230616,094000,173887190,17500,17500,17500,17500,200
20230616,093900,170387190,17500,17500,17500,17500,298
20230616,093800,165172190,17500,17500,17500,17500,555
20230616,093700,155459690,17500,17500,17500,17500,450
20230616,093600,147584690,17500,17500,17500,17500,373
20230616,093500,141057190,17540,17540,17540,17540,0
20230616,093400,141057190,17540,17540,17540,17540,0
20230616,093300,141057190,17540,17540,17540,17540,1
20230616,093200,141039650,17540,17540,17540,17540,0
20230616,093100,141039650,17540,17510,17540,17500,115
20230616,093000,139027020,17520,17530,17530,17520,2
20230616,092900,138991970,17540,17540,17540,17540,1
20230616,092800,138974430,17550,17560,17560,17550,48
20230616,092700,138131920,17570,17590,17590,17570,240
20230616,092600,133910340,17620,17590,17620,17570,1000
20230616,092500,116304200,17580,17580,17610,17580,150
20230616,092400,113663660,17580,17610,17610,17580,255
20230616,092300,109173950,17610,17600,17630,17600,215
20230616,092200,105386150,17590,17570,17590,17570,286
20230616,092100,100358820,17580,17580,17580,17580,1
20230616,092000,100341240,17590,17600,17600,17590,128
20230616,091900,98088450,17600,17600,17620,17600,303
20230616,091800,92755450,17590,17500,17590,17500,840
20230616,091700,78002470,17500,17500,17500,17500,324
20230616,091600,72332470,17500,17430,17540,17430,397
20230616,091500,65388860,17480,17440,17480,17440,819
20230616,091400,51087860,17420,17440,17440,17420,15
20230616,091300,50826320,17420,17440,17450,17420,11
20230616,091200,50634460,17450,17430,17450,17430,57
20230616,091100,49640040,17410,17450,17450,17410,250
20230616,091000,45284540,17470,17410,17470,17410,20
20230616,090900,44936280,17410,17410,17450,17400,489
20230616,090800,36419970,17410,17380,17410,17380,712
20230616,090700,24029570,17380,17400,17410,17380,229
20230616,090600,20044300,17400,17410,17410,17400,10
20230616,090500,19870270,17350,17340,17400,17320,455
20230616,090400,11968760,17300,17300,17300,17290,179
20230616,090300,8872080,17300,17290,17300,17290,423
20230616,090200,1554980,17280,17280,17280,17280,0
20230616,090100,1554980,17280,17280,17280,17280,3
20230616,090000,1503140,17280,17280,17280,17260,87