KissMeData/451800/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201900,349080700,5070,5070,5070,5070,273
20230616,201800,349080700,5070,5070,5070,5070,0
20230616,201700,349080700,5070,5070,5070,5070,0
20230616,201600,349080700,5070,5070,5070,5070,0
20230616,201500,349080700,5070,5070,5070,5070,0
20230616,201400,349080700,5070,5070,5070,5070,0
20230616,201300,349080700,5070,5070,5070,5070,0
20230616,201200,349080700,5070,5070,5070,5070,0
20230616,201100,349080700,5070,5070,5070,5070,0
20230616,201000,349080700,5070,5070,5070,5070,0
20230616,200900,349080700,5070,5070,5070,5070,0
20230616,200800,349080700,5070,5070,5070,5070,0
20230616,200700,349080700,5070,5070,5070,5070,0
20230616,200600,349080700,5070,5070,5070,5070,0
20230616,200500,349080700,5070,5070,5070,5070,0
20230616,200400,349080700,5070,5070,5070,5070,0
20230616,200300,349080700,5070,5070,5070,5070,0
20230616,200200,349080700,5070,5070,5070,5070,0
20230616,200100,349080700,5070,5070,5070,5070,0
20230616,200000,349080700,5070,5070,5070,5070,0
20230616,195900,349080700,5070,5070,5070,5070,0
20230616,195800,349080700,5070,5070,5070,5070,0
20230616,195700,349080700,5070,5070,5070,5070,0
20230616,195600,349080700,5070,5070,5070,5070,0
20230616,195500,349080700,5070,5070,5070,5070,0
20230616,195400,349080700,5070,5070,5070,5070,0
20230616,195300,349080700,5070,5070,5070,5070,0
20230616,195200,349080700,5070,5070,5070,5070,0
20230616,195100,349080700,5070,5070,5070,5070,0
20230616,195000,349080700,5070,5070,5070,5070,0
20230616,194900,349080700,5070,5070,5070,5070,273
20230616,194800,349080700,5070,5070,5070,5070,0
20230616,194700,349080700,5070,5070,5070,5070,0
20230616,194600,349080700,5070,5070,5070,5070,0
20230616,194500,349080700,5070,5070,5070,5070,0
20230616,194400,349080700,5070,5070,5070,5070,0
20230616,194300,349080700,5070,5070,5070,5070,0
20230616,194200,349080700,5070,5070,5070,5070,0
20230616,194100,349080700,5070,5070,5070,5070,0
20230616,194000,349080700,5070,5070,5070,5070,0
20230616,193900,349080700,5070,5070,5070,5070,0
20230616,193800,349080700,5070,5070,5070,5070,0
20230616,193700,349080700,5070,5070,5070,5070,0
20230616,193600,349080700,5070,5070,5070,5070,0
20230616,193500,349080700,5070,5070,5070,5070,0
20230616,193400,349080700,5070,5070,5070,5070,0
20230616,193300,349080700,5070,5070,5070,5070,0
20230616,193200,349080700,5070,5070,5070,5070,0
20230616,193100,349080700,5070,5070,5070,5070,0
20230616,193000,349080700,5070,5070,5070,5070,0
20230616,192900,349080700,5070,5070,5070,5070,0
20230616,192800,349080700,5070,5070,5070,5070,0
20230616,192700,349080700,5070,5070,5070,5070,0
20230616,192600,349080700,5070,5070,5070,5070,0
20230616,192500,349080700,5070,5070,5070,5070,0
20230616,192400,349080700,5070,5070,5070,5070,0
20230616,192300,349080700,5070,5070,5070,5070,0
20230616,192200,349080700,5070,5070,5070,5070,0
20230616,192100,349080700,5070,5070,5070,5070,0
20230616,192000,349080700,5070,5070,5070,5070,0
20230616,191900,349080700,5070,5070,5070,5070,273
20230616,191800,349080700,5070,5070,5070,5070,0
20230616,191700,349080700,5070,5070,5070,5070,0
20230616,191600,349080700,5070,5070,5070,5070,0
20230616,191500,349080700,5070,5070,5070,5070,0
20230616,191400,349080700,5070,5070,5070,5070,0
20230616,191300,349080700,5070,5070,5070,5070,0
20230616,191200,349080700,5070,5070,5070,5070,0
20230616,191100,349080700,5070,5070,5070,5070,0
20230616,191000,349080700,5070,5070,5070,5070,0
20230616,190900,349080700,5070,5070,5070,5070,0
20230616,190800,349080700,5070,5070,5070,5070,0
20230616,190700,349080700,5070,5070,5070,5070,0
20230616,190600,349080700,5070,5070,5070,5070,0
20230616,190500,349080700,5070,5070,5070,5070,0
20230616,190400,349080700,5070,5070,5070,5070,0
20230616,190300,349080700,5070,5070,5070,5070,0
20230616,190200,349080700,5070,5070,5070,5070,0
20230616,190100,349080700,5070,5070,5070,5070,0
20230616,190000,349080700,5070,5070,5070,5070,0
20230616,185900,349080700,5070,5070,5070,5070,0
20230616,185800,349080700,5070,5070,5070,5070,0
20230616,185700,349080700,5070,5070,5070,5070,0
20230616,185600,349080700,5070,5070,5070,5070,0
20230616,185500,349080700,5070,5070,5070,5070,0
20230616,185400,349080700,5070,5070,5070,5070,0
20230616,185300,349080700,5070,5070,5070,5070,0
20230616,185200,349080700,5070,5070,5070,5070,0
20230616,185100,349080700,5070,5070,5070,5070,0
20230616,185000,349080700,5070,5070,5070,5070,0
20230616,184900,349080700,5070,5070,5070,5070,273
20230616,184800,349080700,5070,5070,5070,5070,0
20230616,184700,349080700,5070,5070,5070,5070,0
20230616,184600,349080700,5070,5070,5070,5070,0
20230616,184500,349080700,5070,5070,5070,5070,0
20230616,184400,349080700,5070,5070,5070,5070,0
20230616,184300,349080700,5070,5070,5070,5070,0
20230616,184200,349080700,5070,5070,5070,5070,0
20230616,184100,349080700,5070,5070,5070,5070,0
20230616,184000,349080700,5070,5070,5070,5070,0
20230616,183900,349080700,5070,5070,5070,5070,0
20230616,183800,349080700,5070,5070,5070,5070,0
20230616,183700,349080700,5070,5070,5070,5070,0
20230616,183600,349080700,5070,5070,5070,5070,0
20230616,183500,349080700,5070,5070,5070,5070,0
20230616,183400,349080700,5070,5070,5070,5070,0
20230616,183300,349080700,5070,5070,5070,5070,0
20230616,183200,349080700,5070,5070,5070,5070,0
20230616,183100,349080700,5070,5070,5070,5070,0
20230616,183000,349080700,5070,5070,5070,5070,0
20230616,182900,349080700,5070,5070,5070,5070,0
20230616,182800,349080700,5070,5070,5070,5070,0
20230616,182700,349080700,5070,5070,5070,5070,0
20230616,182600,349080700,5070,5070,5070,5070,0
20230616,182500,349080700,5070,5070,5070,5070,0
20230616,182400,349080700,5070,5070,5070,5070,0
20230616,182300,349080700,5070,5070,5070,5070,0
20230616,182200,349080700,5070,5070,5070,5070,0
20230616,182100,349080700,5070,5070,5070,5070,0
20230616,182000,349080700,5070,5070,5070,5070,0
20230616,181900,349080700,5070,5070,5070,5070,273
20230616,181800,349080700,5070,5070,5070,5070,0
20230616,181700,349080700,5070,5070,5070,5070,0
20230616,181600,349080700,5070,5070,5070,5070,0
20230616,181500,349080700,5070,5070,5070,5070,0
20230616,181400,349080700,5070,5070,5070,5070,0
20230616,181300,349080700,5070,5070,5070,5070,0
20230616,181200,349080700,5070,5070,5070,5070,0
20230616,181100,349080700,5070,5070,5070,5070,0
20230616,181000,349080700,5070,5070,5070,5070,0
20230616,180900,349080700,5070,5070,5070,5070,0
20230616,180800,349080700,5070,5070,5070,5070,0
20230616,180700,349080700,5070,5070,5070,5070,0
20230616,180600,349080700,5070,5070,5070,5070,0
20230616,180500,349080700,5070,5070,5070,5070,0
20230616,180400,349080700,5070,5070,5070,5070,0
20230616,180300,349080700,5070,5070,5070,5070,0
20230616,180200,349080700,5070,5070,5070,5070,0
20230616,180100,349080700,5070,5070,5070,5070,0
20230616,180000,349080700,5070,5070,5070,5070,0
20230616,175900,349080700,5070,5070,5070,5070,0
20230616,175800,349080700,5070,5070,5070,5070,0
20230616,175700,349080700,5070,5070,5070,5070,0
20230616,175600,349080700,5070,5070,5070,5070,0
20230616,175500,349080700,5070,5070,5070,5070,0
20230616,175400,349080700,5070,5070,5070,5070,0
20230616,175300,349080700,5070,5070,5070,5070,0
20230616,175200,349080700,5070,5070,5070,5070,0
20230616,175100,349080700,5070,5070,5070,5070,0
20230616,175000,349080700,5070,5070,5070,5070,0
20230616,174900,349080700,5070,5070,5070,5070,273
20230616,174800,349080700,5070,5070,5070,5070,0
20230616,174700,349080700,5070,5070,5070,5070,0
20230616,174600,349080700,5070,5070,5070,5070,0
20230616,174500,349080700,5070,5070,5070,5070,0
20230616,174400,349080700,5070,5070,5070,5070,0
20230616,174300,349080700,5070,5070,5070,5070,0
20230616,174200,349080700,5070,5070,5070,5070,0
20230616,174100,349080700,5070,5070,5070,5070,0
20230616,174000,349080700,5070,5070,5070,5070,0
20230616,173900,349080700,5070,5070,5070,5070,0
20230616,173800,349080700,5070,5070,5070,5070,0
20230616,173700,349080700,5070,5070,5070,5070,0
20230616,173600,349080700,5070,5070,5070,5070,0
20230616,173500,349080700,5070,5070,5070,5070,0
20230616,173400,349080700,5070,5070,5070,5070,0
20230616,173300,349080700,5070,5070,5070,5070,0
20230616,173200,349080700,5070,5070,5070,5070,0
20230616,173100,349080700,5070,5070,5070,5070,0
20230616,173000,349080700,5070,5070,5070,5070,0
20230616,172900,349080700,5070,5070,5070,5070,0
20230616,172800,349080700,5070,5070,5070,5070,0
20230616,172700,349080700,5070,5070,5070,5070,0
20230616,172600,349080700,5070,5070,5070,5070,0
20230616,172500,349080700,5070,5070,5070,5070,0
20230616,172400,349080700,5070,5070,5070,5070,0
20230616,172300,349080700,5070,5070,5070,5070,0
20230616,172200,349080700,5070,5070,5070,5070,0
20230616,172100,349080700,5070,5070,5070,5070,0
20230616,172000,349080700,5070,5070,5070,5070,0
20230616,171900,349080700,5070,5070,5070,5070,273
20230616,171800,349080700,5070,5070,5070,5070,0
20230616,171700,349080700,5070,5070,5070,5070,0
20230616,171600,349080700,5070,5070,5070,5070,0
20230616,171500,349080700,5070,5070,5070,5070,0
20230616,171400,349080700,5070,5070,5070,5070,0
20230616,171300,349080700,5070,5070,5070,5070,0
20230616,171200,349080700,5070,5070,5070,5070,0
20230616,171100,349080700,5070,5070,5070,5070,0
20230616,171000,349080700,5070,5070,5070,5070,0
20230616,170900,349080700,5070,5070,5070,5070,0
20230616,170800,349080700,5070,5070,5070,5070,0
20230616,170700,349080700,5070,5070,5070,5070,0
20230616,170600,349080700,5070,5070,5070,5070,0
20230616,170500,349080700,5070,5070,5070,5070,0
20230616,170400,349080700,5070,5070,5070,5070,0
20230616,170300,349080700,5070,5070,5070,5070,0
20230616,170200,349080700,5070,5070,5070,5070,0
20230616,170100,349080700,5070,5070,5070,5070,0
20230616,170000,349080700,5070,5070,5070,5070,0
20230616,165900,349080700,5070,5070,5070,5070,0
20230616,165800,349080700,5070,5070,5070,5070,0
20230616,165700,349080700,5070,5070,5070,5070,0
20230616,165600,349080700,5070,5070,5070,5070,0
20230616,165500,349080700,5070,5070,5070,5070,0
20230616,165400,349080700,5070,5070,5070,5070,0
20230616,165300,349080700,5070,5070,5070,5070,0
20230616,165200,349080700,5070,5070,5070,5070,0
20230616,165100,349080700,5070,5070,5070,5070,0
20230616,165000,349080700,5070,5070,5070,5070,0
20230616,164900,349080700,5070,5070,5070,5070,273
20230616,164800,349080700,5070,5070,5070,5070,0
20230616,164700,349080700,5070,5070,5070,5070,0
20230616,164600,349080700,5070,5070,5070,5070,0
20230616,164500,349080700,5070,5070,5070,5070,0
20230616,164400,349080700,5070,5070,5070,5070,0
20230616,164300,349080700,5070,5070,5070,5070,0
20230616,164200,349080700,5070,5070,5070,5070,0
20230616,164100,349080700,5070,5070,5070,5070,0
20230616,164000,349080700,5070,5070,5070,5070,0
20230616,163900,349080700,5070,5070,5070,5070,0
20230616,163800,349080700,5070,5070,5070,5070,0
20230616,163700,349080700,5070,5070,5070,5070,0
20230616,163600,349080700,5070,5070,5070,5070,0
20230616,163500,349080700,5070,5070,5070,5070,0
20230616,163400,349080700,5070,5070,5070,5070,0
20230616,163300,349080700,5070,5070,5070,5070,0
20230616,163200,349080700,5070,5070,5070,5070,0
20230616,163100,349080700,5070,5070,5070,5070,0
20230616,163000,349080700,5070,5070,5070,5070,0
20230616,162900,349080700,5070,5070,5070,5070,0
20230616,162800,349080700,5070,5070,5070,5070,0
20230616,162700,349080700,5070,5070,5070,5070,0
20230616,162600,349080700,5070,5070,5070,5070,0
20230616,162500,349080700,5070,5070,5070,5070,0
20230616,162400,349080700,5070,5070,5070,5070,0
20230616,162300,349080700,5070,5070,5070,5070,0
20230616,162200,349080700,5070,5070,5070,5070,0
20230616,162100,349080700,5070,5070,5070,5070,0
20230616,162000,349080700,5070,5070,5070,5070,0
20230616,161900,349080700,5070,5070,5070,5070,273
20230616,161800,349080700,5070,5070,5070,5070,0
20230616,161700,349080700,5070,5070,5070,5070,0
20230616,161600,349080700,5070,5070,5070,5070,0
20230616,161500,349080700,5070,5070,5070,5070,0
20230616,161400,349080700,5070,5070,5070,5070,0
20230616,161300,349080700,5070,5070,5070,5070,0
20230616,161200,349080700,5070,5070,5070,5070,0
20230616,161100,349080700,5070,5070,5070,5070,0
20230616,161000,349080700,5070,5070,5070,5070,0
20230616,160900,349080700,5070,5070,5070,5070,0
20230616,160800,349080700,5070,5070,5070,5070,0
20230616,160700,349080700,5070,5070,5070,5070,0
20230616,160600,349080700,5070,5070,5070,5070,0
20230616,160500,349080700,5070,5070,5070,5070,0
20230616,160400,349080700,5070,5070,5070,5070,0
20230616,160300,349080700,5070,5070,5070,5070,0
20230616,160200,349080700,5070,5070,5070,5070,0
20230616,160100,349080700,5070,5070,5070,5070,0
20230616,160000,349080700,5070,5070,5070,5070,0
20230616,155900,349080700,5070,5070,5070,5070,0
20230616,155800,349080700,5070,5070,5070,5070,0
20230616,155700,349080700,5070,5070,5070,5070,0
20230616,155600,349080700,5070,5070,5070,5070,0
20230616,155500,349080700,5070,5070,5070,5070,0
20230616,155400,349080700,5070,5070,5070,5070,0
20230616,155300,349080700,5070,5070,5070,5070,0
20230616,155200,349080700,5070,5070,5070,5070,0
20230616,155100,349080700,5070,5070,5070,5070,0
20230616,155000,349080700,5070,5070,5070,5070,0
20230616,154900,349080700,5070,5070,5070,5070,273
20230616,154800,349080700,5070,5070,5070,5070,0
20230616,154700,349080700,5070,5070,5070,5070,0
20230616,154600,349080700,5070,5070,5070,5070,0
20230616,154500,349080700,5070,5070,5070,5070,0
20230616,154400,349080700,5070,5070,5070,5070,0
20230616,154300,349080700,5070,5070,5070,5070,0
20230616,154200,349080700,5070,5070,5070,5070,0
20230616,154100,349080700,5070,5070,5070,5070,0
20230616,154000,349080700,5070,5070,5070,5070,0
20230616,153900,349080700,5070,5070,5070,5070,0
20230616,153800,349080700,5070,5070,5070,5070,0
20230616,153700,349080700,5070,5070,5070,5070,0
20230616,153600,349080700,5070,5070,5070,5070,0
20230616,153500,349080700,5070,5070,5070,5070,0
20230616,153400,349080700,5070,5070,5070,5070,0
20230616,153300,349080700,5070,5070,5070,5070,0
20230616,153200,349080700,5070,5070,5070,5070,0
20230616,153100,349080700,5070,5070,5070,5070,0
20230616,153000,349080700,5070,5070,5070,5070,273
20230616,152900,347696590,5050,5050,5050,5050,0
20230616,152800,347696590,5050,5050,5050,5050,0
20230616,152700,347696590,5050,5050,5050,5050,0
20230616,152600,347696590,5050,5050,5050,5050,0
20230616,152500,347696590,5050,5050,5050,5050,0
20230616,152400,347696590,5050,5050,5050,5050,0
20230616,152300,347696590,5050,5050,5050,5050,0
20230616,152200,347696590,5050,5050,5050,5050,0
20230616,152100,347696590,5050,5050,5050,5050,0
20230616,152000,347696590,5050,5050,5050,5050,0
20230616,151900,347696590,5050,5070,5070,5050,94
20230616,151800,347221010,5070,5070,5070,5050,2439
20230616,151700,334855540,5060,5060,5070,5060,299
20230616,151600,333341120,5070,5060,5070,5060,324
20230616,151500,331699680,5060,5060,5060,5060,148
20230616,151400,330950800,5070,5060,5070,5060,175
20230616,151300,330064790,5060,5060,5070,5060,359
20230616,151200,328246870,5060,5060,5070,5060,351
20230616,151100,326467600,5060,5060,5060,5060,156
20230616,151000,325678240,5060,5060,5070,5060,579
20230616,150900,322746260,5060,5060,5070,5060,157
20230616,150800,321951750,5060,5050,5060,5050,339
20230616,150700,320237650,5060,5060,5060,5050,205
20230616,150600,319201000,5060,5050,5060,5050,282
20230616,150500,317776190,5050,5040,5050,5040,630
20230616,150400,314596850,5030,5040,5040,5030,579
20230616,150300,311679200,5040,5040,5040,5040,205
20230616,150200,310646000,5030,5030,5030,5030,144
20230616,150100,309921680,5030,5030,5040,5030,270
20230616,150000,308563070,5030,5030,5040,5030,295
20230616,145900,307077790,5040,5030,5040,5030,169
20230616,145800,306227270,5030,5030,5030,5030,47
20230616,145700,305990860,5020,5040,5040,5020,272
20230616,145600,304622460,5010,5010,5010,5010,124
20230616,145500,304001220,5030,5020,5030,5010,283
20230616,145400,302582010,5050,5050,5050,5050,130
20230616,145300,301925510,5060,5040,5060,5030,1179
20230616,145200,295973510,5040,5030,5040,4995,2977
20230616,145100,281039610,5030,5030,5030,5030,124
20230616,145000,280415890,5040,5030,5040,5030,299
20230616,144900,278910170,5030,5030,5030,5030,20
20230616,144800,278809570,5030,5030,5040,5030,252
20230616,144700,277541520,5030,5030,5040,5030,302
20230616,144600,276020930,5030,5030,5040,5030,187
20230616,144500,275079850,5030,5030,5030,5030,199
20230616,144400,274078880,5040,5030,5040,5030,66
20230616,144300,273746410,5030,5030,5040,5030,275
20230616,144200,272361880,5030,5030,5030,5030,201
20230616,144100,271350850,5040,5030,5040,5030,190
20230616,144000,270394690,5030,5030,5040,5030,174
20230616,143900,269517980,5030,5030,5040,5030,231
20230616,143800,268355550,5020,5030,5030,5020,294
20230616,143700,266878530,5030,5040,5040,5020,309
20230616,143600,265322640,5030,5030,5030,5030,253
20230616,143500,264050050,5030,5030,5030,5030,0
20230616,143400,264050050,5030,5030,5040,5030,210
20230616,143300,262993030,5000,5030,5030,5000,185
20230616,143200,262066200,5020,5020,5020,5020,141
20230616,143100,261358380,5030,5020,5030,5020,191
20230616,143000,260398890,5030,5020,5030,5020,157
20230616,142900,259610270,5010,5010,5010,5010,124
20230616,142800,258989030,5000,5000,5000,5000,124
20230616,142700,258369030,5030,5030,5030,5020,370
20230616,142600,256509290,5020,5030,5030,5020,96
20230616,142500,256026860,5020,5020,5020,5020,125
20230616,142400,255399360,5020,5020,5030,5020,441
20230616,142300,253183730,5020,5020,5020,5020,124
20230616,142200,252561250,5020,5000,5020,5000,1484
20230616,142100,245140250,5020,5020,5020,5020,0
20230616,142000,245140250,5020,5030,5030,5020,318
20230616,141900,243542520,5030,5020,5030,5020,172
20230616,141800,242678600,5030,5030,5030,5030,28
20230616,141700,242537760,5030,5020,5030,5020,228
20230616,141600,241392200,5030,5030,5030,5030,66
20230616,141500,241060220,5030,5030,5040,5030,328
20230616,141400,239409930,5030,5020,5030,5020,291
20230616,141300,237946320,5020,5020,5020,5020,344
20230616,141200,236219440,5030,5030,5030,5030,0
20230616,141100,236219440,5030,5020,5030,5020,182
20230616,141000,235304360,5020,5010,5020,5010,266
20230616,140900,233970280,5020,5020,5020,5020,49
20230616,140800,233724300,5000,5000,5000,5000,124
20230616,140700,233104300,5040,5040,5040,5040,158
20230616,140600,232307980,5000,5040,5040,5000,186
20230616,140500,231377940,5050,5040,5060,5040,17
20230616,140400,231292230,5040,5000,5050,5000,1488
20230616,140300,223808490,5000,5000,5000,5000,0
20230616,140200,223808490,5000,5020,5020,5000,296
20230616,140100,222325590,5020,5030,5030,5020,207
20230616,140000,221284880,5020,5030,5030,5020,457
20230616,135900,218990250,5020,5010,5020,5010,189
20230616,135800,218042710,5030,5030,5030,5030,0
20230616,135700,218042710,5030,5000,5040,5000,279
20230616,135600,216642520,5000,5000,5000,5000,96
20230616,135500,216162520,5040,5060,5060,5030,271
20230616,135400,214798280,5070,5010,5070,5010,2167
20230616,135300,203874260,5000,5000,5010,5000,274
20230616,135200,202503420,5000,5010,5010,5000,151
20230616,135100,201748150,5010,5030,5040,5010,280
20230616,135000,200338590,5030,5020,5030,5020,462
20230616,134900,198015970,5020,5020,5020,5020,120
20230616,134800,197413570,5010,5020,5020,5010,196
20230616,134700,196430890,5010,5000,5010,5000,233
20230616,134600,195264800,5000,5000,5010,5000,246
20230616,134500,194034620,5000,5000,5000,5000,70
20230616,134400,193684620,5010,5000,5010,5000,414
20230616,134300,191611010,5000,5000,5000,5000,127
20230616,134200,190976010,5000,5000,5000,5000,124
20230616,134100,190356010,5010,5000,5010,5000,195
20230616,134000,189380300,5000,5000,5000,5000,79
20230616,133900,188985300,5010,5010,5020,5010,75
20230616,133800,188608890,5020,5020,5020,5020,51
20230616,133700,188352870,5030,5010,5030,5000,371
20230616,133600,186494430,5010,5010,5010,5010,45
20230616,133500,186268980,5050,5010,5050,5010,1638
20230616,133400,178011880,5010,5000,5020,5000,257
20230616,133300,176724200,5010,5010,5010,5010,114
20230616,133200,176153060,5010,5020,5020,5010,61
20230616,133100,175846980,5020,5010,5020,5010,338
20230616,133000,174152040,5010,5010,5010,5010,0
20230616,132900,174152040,5010,5020,5020,5010,172
20230616,132800,173289840,5020,5020,5030,5020,188
20230616,132700,172345360,5020,5000,5020,5000,195
20230616,132600,171368940,5020,5020,5020,5020,0
20230616,132500,171368940,5020,5020,5020,5020,144
20230616,132400,170646060,5020,5030,5030,5020,134
20230616,132300,169973280,5030,5010,5030,5010,259
20230616,132200,168674160,5020,5010,5020,5010,172
20230616,132100,167811960,5010,5020,5020,5010,196
20230616,132000,166828710,5010,5020,5020,5010,174
20230616,131900,165956470,5010,5010,5010,5010,124
20230616,131800,165335230,5020,5030,5030,5010,320
20230616,131700,163727900,5030,5020,5030,5020,143
20230616,131600,163009680,5020,5020,5020,5020,140
20230616,131500,162306880,5010,5040,5040,5010,5637
20230616,131400,133953690,5040,5070,5070,5040,1448
20230616,131300,126647770,5070,5060,5070,5060,178
20230616,131200,125746550,5070,5060,5070,5060,81
20230616,131100,125336450,5070,5070,5070,5050,371
20230616,131000,123457960,5070,5060,5070,5050,262
20230616,130900,122132760,5060,5060,5060,5060,44
20230616,130800,121910120,5070,5070,5070,5070,200
20230616,130700,120896120,5070,5060,5070,5060,119
20230616,130600,120293520,5060,5060,5060,5060,33
20230616,130500,120126540,5070,5070,5070,5070,99
20230616,130400,119624610,5070,5070,5070,5070,215
20230616,130300,118534560,5060,5070,5070,5060,169
20230616,130200,117678370,5070,5070,5070,5070,0
20230616,130100,117678370,5070,5070,5070,5070,177
20230616,130000,116780980,5070,5060,5070,5060,115
20230616,125900,116198450,5070,5070,5070,5070,0
20230616,125800,116198450,5070,5070,5070,5070,286
20230616,125700,114748430,5070,5060,5070,5060,77
20230616,125600,114358670,5070,5070,5070,5070,66
20230616,125500,114024050,5070,5070,5070,5070,225
20230616,125400,112883300,5070,5070,5070,5070,69
20230616,125300,112533470,5060,5060,5060,5060,53
20230616,125200,112265290,5070,5070,5070,5070,95
20230616,125100,111783640,5070,5070,5070,5070,210
20230616,125000,110718940,5060,5070,5070,5060,139
20230616,124900,110014860,5070,5070,5070,5070,0
20230616,124800,110014860,5070,5070,5070,5070,186
20230616,124700,109071840,5070,5060,5070,5060,136
20230616,124600,108382830,5070,5070,5070,5070,0
20230616,124500,108382830,5070,5060,5070,5060,271
20230616,124400,107009540,5060,5060,5070,5060,37
20230616,124300,106822030,5060,5060,5070,5060,57
20230616,124200,106533160,5060,5060,5060,5060,10
20230616,124100,106482560,5070,5070,5070,5060,275
20230616,124000,105088910,5060,5060,5060,5060,0
20230616,123900,105088910,5060,5070,5070,5060,81
20230616,123800,104678450,5070,5060,5070,5060,154
20230616,123700,103898750,5070,5070,5070,5070,21
20230616,123600,103792280,5060,5060,5060,5060,48
20230616,123500,103549400,5060,5070,5070,5060,270
20230616,123400,102181170,5070,5070,5070,5070,0
20230616,123300,102181170,5070,5070,5070,5070,0
20230616,123200,102181170,5070,5060,5070,5060,150
20230616,123100,101421340,5060,5060,5060,5060,161
20230616,123000,100606680,5060,5060,5060,5060,58
20230616,122900,100313200,5060,5050,5060,5050,70
20230616,122800,99959490,5060,5060,5060,5060,247
20230616,122700,98709670,5060,5060,5060,5060,0
20230616,122600,98709670,5060,5050,5060,5050,91
20230616,122500,98249850,5060,5060,5060,5060,260
20230616,122400,96934250,5060,5060,5060,5060,0
20230616,122300,96934250,5060,5060,5060,5060,95
20230616,122200,96453550,5050,5060,5060,5050,299
20230616,122100,94941130,5060,5060,5060,5060,65
20230616,122000,94612230,5060,5060,5060,5060,28
20230616,121900,94470550,5050,5060,5060,5050,137
20230616,121800,93777980,5060,5060,5060,5050,254
20230616,121700,92492770,5060,5060,5060,5060,45
20230616,121600,92265070,5060,5060,5060,5060,46
20230616,121500,92032310,5070,5060,5070,5060,204
20230616,121400,90998130,5070,5070,5070,5070,0
20230616,121300,90998130,5070,5060,5070,5060,95
20230616,121200,90517170,5070,5070,5070,5070,228
20230616,121100,89361210,5070,5070,5070,5070,0
20230616,121000,89361210,5070,5070,5070,5060,98
20230616,120900,88864820,5070,5070,5070,5070,0
20230616,120800,88864820,5070,5070,5070,5060,259
20230616,120700,87551700,5070,5060,5070,5060,110
20230616,120600,86994620,5070,5070,5070,5070,51
20230616,120500,86736050,5070,5070,5070,5070,182
20230616,120400,85813310,5070,5060,5070,5060,96
20230616,120300,85327130,5070,5070,5070,5070,76
20230616,120200,84941810,5070,5070,5070,5070,194
20230616,120100,83958230,5070,5060,5070,5060,115
20230616,120000,83375810,5070,5070,5070,5070,0
20230616,115900,83375810,5070,5070,5070,5070,44
20230616,115800,83152730,5070,5060,5070,5060,207
20230616,115700,82103770,5070,5070,5070,5070,50
20230616,115600,81850270,5070,5070,5070,5070,0
20230616,115500,81850270,5070,5070,5070,5070,197
20230616,115400,80851480,5060,5060,5060,5060,65
20230616,115300,80522580,5070,5070,5070,5070,0
20230616,115200,80522580,5070,5070,5070,5070,182
20230616,115100,79599840,5060,5060,5060,5060,51
20230616,115000,79341780,5070,5070,5070,5070,46
20230616,114900,79108560,5070,5070,5070,5070,134
20230616,114800,78429180,5060,5070,5070,5060,109
20230616,114700,77877140,5060,5060,5060,5050,810
20230616,114600,73785710,5060,5070,5070,5050,142
20230616,114500,73067130,5070,5060,5070,5060,129
20230616,114400,72413670,5070,5070,5070,5070,52
20230616,114300,72150030,5060,5060,5060,5060,0
20230616,114200,72150030,5060,5060,5070,5060,255
20230616,114100,70859010,5060,5060,5060,5060,0
20230616,114000,70859010,5060,5060,5060,5060,0
20230616,113900,70859010,5060,5070,5070,5060,180
20230616,113800,69946730,5070,5070,5070,5070,1
20230616,113700,69941660,5070,5070,5070,5070,44
20230616,113600,69718580,5060,5060,5060,5060,62
20230616,113500,69404860,5060,5060,5060,5060,109
20230616,113400,68853320,5050,5050,5050,5050,0
20230616,113300,68853320,5050,5060,5060,5050,102
20230616,113200,68337750,5060,5060,5060,5060,136
20230616,113100,67649590,5060,5060,5060,5060,50
20230616,113000,67396590,5050,5050,5050,5050,1
20230616,112900,67391540,5070,5070,5070,5070,152
20230616,112800,66620900,5060,5060,5060,5060,1
20230616,112700,66615840,5060,5060,5060,5060,62
20230616,112600,66302120,5060,5060,5060,5060,27
20230616,112500,66165500,5050,5060,5060,5050,149
20230616,112400,65411610,5050,5060,5060,5050,2
20230616,112300,65401500,5070,5070,5070,5070,0
20230616,112200,65401500,5070,5060,5070,5060,242
20230616,112100,64176260,5060,5060,5060,5060,0
20230616,112000,64176260,5060,5060,5060,5060,47
20230616,111900,63938440,5070,5060,5070,5060,152
20230616,111800,63168600,5060,5060,5060,5060,0
20230616,111700,63168600,5060,5060,5060,5060,101
20230616,111600,62657540,5060,5050,5060,5050,86
20230616,111500,62222520,5050,5050,5050,5050,45
20230616,111400,61995270,5050,5050,5050,5050,40
20230616,111300,61793270,5060,5060,5060,5060,51
20230616,111200,61535210,5050,5050,5050,5050,91
20230616,111100,61075660,5050,5060,5060,5050,73
20230616,111000,60706560,5050,5050,5050,5050,8
20230616,110900,60666160,5060,5050,5060,5050,177
20230616,110800,59770740,5050,5050,5050,5050,47
20230616,110700,59533390,5060,5060,5060,5060,0
20230616,110600,59533390,5060,5050,5060,5050,135
20230616,110500,58850460,5050,5050,5050,5050,51
20230616,110400,58592910,5060,5060,5060,5060,0
20230616,110300,58592910,5060,5060,5060,5060,0
20230616,110200,58592910,5060,5050,5060,5050,245
20230616,110100,57353710,5060,5060,5060,5060,0
20230616,110000,57353710,5060,5060,5060,5060,49
20230616,105900,57105770,5060,5050,5060,5050,137
20230616,105800,56413200,5060,5060,5060,5060,47
20230616,105700,56175380,5060,5060,5060,5060,35
20230616,105600,55998280,5060,5060,5060,5060,137
20230616,105500,55305060,5050,5060,5060,5050,102
20230616,105400,54789450,5060,5060,5060,5060,0
20230616,105300,54789450,5060,5060,5060,5060,0
20230616,105200,54789450,5060,5040,5060,5040,203
20230616,105100,53764190,5050,5050,5050,5050,50
20230616,105000,53511690,5040,5040,5040,5040,1
20230616,104900,53506650,5050,5050,5050,5050,190
20230616,104800,52547150,5050,5050,5050,5050,0
20230616,104700,52547150,5050,5050,5050,5050,49
20230616,104600,52299700,5040,5050,5050,5040,190
20230616,104500,51340780,5050,5050,5050,5050,0
20230616,104400,51340780,5050,5050,5050,5050,47
20230616,104300,51103430,5060,5060,5060,5060,160
20230616,104200,50293830,5050,5050,5050,5050,31
20230616,104100,50137280,5050,5040,5050,5040,2408
20230616,104000,37986720,5050,5040,5050,5040,108
20230616,103900,37441920,5050,5050,5050,5050,152
20230616,103800,36674320,5040,5050,5050,5040,50
20230616,103700,36421830,5040,5030,5040,5030,142
20230616,103600,35706710,5040,5040,5040,5040,197
20230616,103500,34713830,5030,5040,5040,5030,240
20230616,103400,33506230,5040,5040,5040,5040,22
20230616,103300,33395350,5040,5040,5050,5040,224
20230616,103200,32264370,5040,5040,5040,5040,15
20230616,103100,32188770,5050,5040,5050,5040,411
20230616,103000,30116850,5050,5050,5050,5050,20
20230616,102900,30015850,5050,5050,5050,5050,193
20230616,102800,29041200,5040,5040,5040,5040,66
20230616,102700,28708560,5050,5050,5050,5050,47
20230616,102600,28471210,5040,5040,5040,5040,157
20230616,102500,27679930,5040,5040,5040,5040,50
20230616,102400,27427930,5030,5030,5030,5030,50
20230616,102300,27176430,5040,5040,5040,5040,174
20230616,102200,26299470,5030,5030,5030,5030,0
20230616,102100,26299470,5030,5030,5030,5030,75
20230616,102000,25922220,5040,5040,5040,5040,50
20230616,101900,25670220,5040,5040,5040,5040,138
20230616,101800,24974700,5030,5040,5040,5030,96
20230616,101700,24491360,5040,5040,5040,5040,0
20230616,101600,24491360,5040,5040,5040,5040,199
20230616,101500,23488400,5030,5030,5030,5030,62
20230616,101400,23176540,5040,5040,5040,5040,46
20230616,101300,22944700,5030,5030,5030,5030,143
20230616,101200,22225410,5030,5040,5040,5030,172
20230616,101100,21359760,5030,5030,5030,5030,19
20230616,101000,21264190,5030,5050,5050,5030,362
20230616,100900,19441890,5050,5040,5050,5040,180
20230616,100800,18533800,5050,5050,5050,5050,646
20230616,100700,15271500,5050,5050,5050,5050,181
20230616,100600,14357450,5050,5050,5050,5050,146
20230616,100500,13620150,5040,5040,5040,5040,0
20230616,100400,13620150,5040,5040,5040,5040,0
20230616,100300,13620150,5040,5040,5040,5040,570
20230616,100200,10747350,5040,5040,5040,5040,0
20230616,100100,10747350,5040,5040,5040,5040,58
20230616,100000,10455030,5040,5040,5040,5040,152
20230616,095900,9688950,5030,5030,5030,5030,0
20230616,095800,9688950,5030,5030,5030,5030,102
20230616,095700,9175890,5030,5030,5030,5030,229
20230616,095600,8024020,5040,5040,5040,5040,173
20230616,095500,7152100,5040,5040,5040,5040,0
20230616,095400,7152100,5040,5040,5040,5040,49
20230616,095300,6905140,5030,5030,5030,5030,483
20230616,095200,4475650,5020,5020,5020,5020,104
20230616,095100,3953570,5020,5020,5020,5020,0
20230616,095000,3953570,5020,5020,5020,5020,191
20230616,094900,2994750,5020,5020,5020,5020,0
20230616,094800,2994750,5020,5020,5020,5020,0
20230616,094700,2994750,5020,5020,5020,5020,102
20230616,094600,2482710,5010,5010,5010,5010,0
20230616,094500,2482710,5010,5010,5010,5010,158
20230616,094400,1691130,5010,5000,5010,5000,179
20230616,094300,794350,5010,5010,5010,5010,3
20230616,094200,779320,5010,5010,5010,5010,0
20230616,094100,779320,5010,5010,5010,5010,0
20230616,094000,779320,5010,5010,5010,5010,10
20230616,093900,729220,5010,5010,5010,5010,0
20230616,093800,729220,5010,5010,5010,5010,33
20230616,093700,563890,5010,5010,5010,5010,0
20230616,093600,563890,5010,5010,5010,5010,0
20230616,093500,563890,5010,5010,5010,5010,1
20230616,093400,558880,5010,5010,5010,5010,0
20230616,093300,558880,5010,5010,5010,5010,0
20230616,093200,558880,5010,5010,5010,5010,0
20230616,093100,558880,5010,5010,5010,5010,1
20230616,093000,553870,5020,5020,5020,5020,0
20230616,092900,553870,5020,5020,5020,5020,0
20230616,092800,553870,5020,5020,5020,5020,0
20230616,092700,553870,5020,5020,5020,5020,0
20230616,092600,553870,5020,5020,5020,5020,0
20230616,092500,553870,5020,5020,5020,5020,0
20230616,092400,553870,5020,5020,5020,5020,0
20230616,092300,553870,5020,5020,5020,5020,0
20230616,092200,553870,5020,5020,5020,5020,0
20230616,092100,553870,5020,5020,5020,5020,1
20230616,092000,548850,5030,5030,5030,5030,0
20230616,091900,548850,5030,5030,5030,5030,0
20230616,091800,548850,5030,5030,5030,5030,0
20230616,091700,548850,5030,5030,5030,5030,0
20230616,091600,548850,5030,5030,5030,5030,0
20230616,091500,548850,5030,5030,5030,5030,0
20230616,091400,548850,5030,5030,5030,5030,0
20230616,091300,548850,5030,5030,5030,5030,0
20230616,091200,548850,5030,5030,5030,5030,0
20230616,091100,548850,5030,5030,5030,5030,0
20230616,091000,548850,5030,5030,5030,5030,0
20230616,090900,548850,5030,5030,5030,5030,1
20230616,090800,543820,5070,5070,5070,5070,0
20230616,090700,543820,5070,5070,5070,5070,0
20230616,090600,543820,5070,5070,5070,5070,0
20230616,090500,543820,5070,5070,5070,5070,0
20230616,090400,543820,5070,5070,5070,5070,40
20230616,090300,341020,5090,5090,5090,5090,0
20230616,090200,341020,5090,5090,5090,5090,0
20230616,090100,341020,5090,5090,5090,5080,20
20230616,090000,239230,5090,5090,5090,5090,47