KissMeData/033290/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194300,604954180,4440,4440,4440,4440,2635
20230616,194200,604954180,4440,4440,4440,4440,0
20230616,194100,604954180,4440,4440,4440,4440,0
20230616,194000,604954180,4440,4440,4440,4440,0
20230616,193900,604954180,4440,4440,4440,4440,0
20230616,193800,604954180,4440,4440,4440,4440,0
20230616,193700,604954180,4440,4440,4440,4440,0
20230616,193600,604954180,4440,4440,4440,4440,0
20230616,193500,604954180,4440,4440,4440,4440,0
20230616,193400,604954180,4440,4440,4440,4440,0
20230616,193300,604954180,4440,4440,4440,4440,0
20230616,193200,604954180,4440,4440,4440,4440,0
20230616,193100,604954180,4440,4440,4440,4440,0
20230616,193000,604954180,4440,4440,4440,4440,0
20230616,192900,604954180,4440,4440,4440,4440,0
20230616,192800,604954180,4440,4440,4440,4440,0
20230616,192700,604954180,4440,4440,4440,4440,0
20230616,192600,604954180,4440,4440,4440,4440,0
20230616,192500,604954180,4440,4440,4440,4440,0
20230616,192400,604954180,4440,4440,4440,4440,0
20230616,192300,604954180,4440,4440,4440,4440,0
20230616,192200,604954180,4440,4440,4440,4440,0
20230616,192100,604954180,4440,4440,4440,4440,0
20230616,192000,604954180,4440,4440,4440,4440,0
20230616,191900,604954180,4440,4440,4440,4440,0
20230616,191800,604954180,4440,4440,4440,4440,0
20230616,191700,604954180,4440,4440,4440,4440,0
20230616,191600,604954180,4440,4440,4440,4440,0
20230616,191500,604954180,4440,4440,4440,4440,0
20230616,191400,604954180,4440,4440,4440,4440,0
20230616,191300,604954180,4440,4440,4440,4440,2635
20230616,191200,604954180,4440,4440,4440,4440,0
20230616,191100,604954180,4440,4440,4440,4440,0
20230616,191000,604954180,4440,4440,4440,4440,0
20230616,190900,604954180,4440,4440,4440,4440,0
20230616,190800,604954180,4440,4440,4440,4440,0
20230616,190700,604954180,4440,4440,4440,4440,0
20230616,190600,604954180,4440,4440,4440,4440,0
20230616,190500,604954180,4440,4440,4440,4440,0
20230616,190400,604954180,4440,4440,4440,4440,0
20230616,190300,604954180,4440,4440,4440,4440,0
20230616,190200,604954180,4440,4440,4440,4440,0
20230616,190100,604954180,4440,4440,4440,4440,0
20230616,190000,604954180,4440,4440,4440,4440,0
20230616,185900,604954180,4440,4440,4440,4440,0
20230616,185800,604954180,4440,4440,4440,4440,0
20230616,185700,604954180,4440,4440,4440,4440,0
20230616,185600,604954180,4440,4440,4440,4440,0
20230616,185500,604954180,4440,4440,4440,4440,0
20230616,185400,604954180,4440,4440,4440,4440,0
20230616,185300,604954180,4440,4440,4440,4440,0
20230616,185200,604954180,4440,4440,4440,4440,0
20230616,185100,604954180,4440,4440,4440,4440,0
20230616,185000,604954180,4440,4440,4440,4440,0
20230616,184900,604954180,4440,4440,4440,4440,0
20230616,184800,604954180,4440,4440,4440,4440,0
20230616,184700,604954180,4440,4440,4440,4440,0
20230616,184600,604954180,4440,4440,4440,4440,0
20230616,184500,604954180,4440,4440,4440,4440,0
20230616,184400,604954180,4440,4440,4440,4440,0
20230616,184300,604954180,4440,4440,4440,4440,2635
20230616,184200,604954180,4440,4440,4440,4440,0
20230616,184100,604954180,4440,4440,4440,4440,0
20230616,184000,604954180,4440,4440,4440,4440,0
20230616,183900,604954180,4440,4440,4440,4440,0
20230616,183800,604954180,4440,4440,4440,4440,0
20230616,183700,604954180,4440,4440,4440,4440,0
20230616,183600,604954180,4440,4440,4440,4440,0
20230616,183500,604954180,4440,4440,4440,4440,0
20230616,183400,604954180,4440,4440,4440,4440,0
20230616,183300,604954180,4440,4440,4440,4440,0
20230616,183200,604954180,4440,4440,4440,4440,0
20230616,183100,604954180,4440,4440,4440,4440,0
20230616,183000,604954180,4440,4440,4440,4440,0
20230616,182900,604954180,4440,4440,4440,4440,0
20230616,182800,604954180,4440,4440,4440,4440,0
20230616,182700,604954180,4440,4440,4440,4440,0
20230616,182600,604954180,4440,4440,4440,4440,0
20230616,182500,604954180,4440,4440,4440,4440,0
20230616,182400,604954180,4440,4440,4440,4440,0
20230616,182300,604954180,4440,4440,4440,4440,0
20230616,182200,604954180,4440,4440,4440,4440,0
20230616,182100,604954180,4440,4440,4440,4440,0
20230616,182000,604954180,4440,4440,4440,4440,0
20230616,181900,604954180,4440,4440,4440,4440,0
20230616,181800,604954180,4440,4440,4440,4440,0
20230616,181700,604954180,4440,4440,4440,4440,0
20230616,181600,604954180,4440,4440,4440,4440,0
20230616,181500,604954180,4440,4440,4440,4440,0
20230616,181400,604954180,4440,4440,4440,4440,0
20230616,181300,604954180,4440,4440,4440,4440,2635
20230616,181200,604954180,4440,4440,4440,4440,0
20230616,181100,604954180,4440,4440,4440,4440,0
20230616,181000,604954180,4440,4440,4440,4440,0
20230616,180900,604954180,4440,4440,4440,4440,0
20230616,180800,604954180,4440,4440,4440,4440,0
20230616,180700,604954180,4440,4440,4440,4440,0
20230616,180600,604954180,4440,4440,4440,4440,0
20230616,180500,604954180,4440,4440,4440,4440,0
20230616,180400,604954180,4440,4440,4440,4440,0
20230616,180300,604954180,4440,4440,4440,4440,0
20230616,180200,604954180,4440,4440,4440,4440,0
20230616,180100,604954180,4440,4440,4440,4440,0
20230616,180000,604954180,4440,4440,4440,4440,0
20230616,175900,604954180,4440,4440,4440,4440,0
20230616,175800,604954180,4440,4440,4440,4440,0
20230616,175700,604954180,4440,4440,4440,4440,0
20230616,175600,604954180,4440,4440,4440,4440,0
20230616,175500,604954180,4440,4440,4440,4440,0
20230616,175400,604954180,4440,4440,4440,4440,0
20230616,175300,604954180,4440,4440,4440,4440,0
20230616,175200,604954180,4440,4440,4440,4440,0
20230616,175100,604954180,4440,4440,4440,4440,0
20230616,175000,604954180,4440,4440,4440,4440,0
20230616,174900,604954180,4440,4440,4440,4440,0
20230616,174800,604954180,4440,4440,4440,4440,0
20230616,174700,604954180,4440,4440,4440,4440,0
20230616,174600,604954180,4440,4440,4440,4440,0
20230616,174500,604954180,4440,4440,4440,4440,0
20230616,174400,604954180,4440,4440,4440,4440,0
20230616,174300,604954180,4440,4440,4440,4440,2635
20230616,174200,604954180,4440,4440,4440,4440,0
20230616,174100,604954180,4440,4440,4440,4440,0
20230616,174000,604954180,4440,4440,4440,4440,0
20230616,173900,604954180,4440,4440,4440,4440,0
20230616,173800,604954180,4440,4440,4440,4440,0
20230616,173700,604954180,4440,4440,4440,4440,0
20230616,173600,604954180,4440,4440,4440,4440,0
20230616,173500,604954180,4440,4440,4440,4440,0
20230616,173400,604954180,4440,4440,4440,4440,0
20230616,173300,604954180,4440,4440,4440,4440,0
20230616,173200,604954180,4440,4440,4440,4440,0
20230616,173100,604954180,4440,4440,4440,4440,0
20230616,173000,604954180,4440,4440,4440,4440,0
20230616,172900,604954180,4440,4440,4440,4440,0
20230616,172800,604954180,4440,4440,4440,4440,0
20230616,172700,604954180,4440,4440,4440,4440,0
20230616,172600,604954180,4440,4440,4440,4440,0
20230616,172500,604954180,4440,4440,4440,4440,0
20230616,172400,604954180,4440,4440,4440,4440,0
20230616,172300,604954180,4440,4440,4440,4440,0
20230616,172200,604954180,4440,4440,4440,4440,0
20230616,172100,604954180,4440,4440,4440,4440,0
20230616,172000,604954180,4440,4440,4440,4440,0
20230616,171900,604954180,4440,4440,4440,4440,0
20230616,171800,604954180,4440,4440,4440,4440,0
20230616,171700,604954180,4440,4440,4440,4440,0
20230616,171600,604954180,4440,4440,4440,4440,0
20230616,171500,604954180,4440,4440,4440,4440,0
20230616,171400,604954180,4440,4440,4440,4440,0
20230616,171300,604954180,4440,4440,4440,4440,2635
20230616,171200,604954180,4440,4440,4440,4440,0
20230616,171100,604954180,4440,4440,4440,4440,0
20230616,171000,604954180,4440,4440,4440,4440,0
20230616,170900,604954180,4440,4440,4440,4440,0
20230616,170800,604954180,4440,4440,4440,4440,0
20230616,170700,604954180,4440,4440,4440,4440,0
20230616,170600,604954180,4440,4440,4440,4440,0
20230616,170500,604954180,4440,4440,4440,4440,0
20230616,170400,604954180,4440,4440,4440,4440,0
20230616,170300,604954180,4440,4440,4440,4440,0
20230616,170200,604954180,4440,4440,4440,4440,0
20230616,170100,604954180,4440,4440,4440,4440,0
20230616,170000,604954180,4440,4440,4440,4440,0
20230616,165900,604954180,4440,4440,4440,4440,0
20230616,165800,604954180,4440,4440,4440,4440,0
20230616,165700,604954180,4440,4440,4440,4440,0
20230616,165600,604954180,4440,4440,4440,4440,0
20230616,165500,604954180,4440,4440,4440,4440,0
20230616,165400,604954180,4440,4440,4440,4440,0
20230616,165300,604954180,4440,4440,4440,4440,0
20230616,165200,604954180,4440,4440,4440,4440,0
20230616,165100,604954180,4440,4440,4440,4440,0
20230616,165000,604954180,4440,4440,4440,4440,0
20230616,164900,604954180,4440,4440,4440,4440,0
20230616,164800,604954180,4440,4440,4440,4440,0
20230616,164700,604954180,4440,4440,4440,4440,0
20230616,164600,604954180,4440,4440,4440,4440,0
20230616,164500,604954180,4440,4440,4440,4440,0
20230616,164400,604954180,4440,4440,4440,4440,0
20230616,164300,604954180,4440,4440,4440,4440,2635
20230616,164200,604954180,4440,4440,4440,4440,0
20230616,164100,604954180,4440,4440,4440,4440,0
20230616,164000,604954180,4440,4440,4440,4440,0
20230616,163900,604954180,4440,4440,4440,4440,0
20230616,163800,604954180,4440,4440,4440,4440,0
20230616,163700,604954180,4440,4440,4440,4440,0
20230616,163600,604954180,4440,4440,4440,4440,0
20230616,163500,604954180,4440,4440,4440,4440,0
20230616,163400,604954180,4440,4440,4440,4440,0
20230616,163300,604954180,4440,4440,4440,4440,0
20230616,163200,604954180,4440,4440,4440,4440,0
20230616,163100,604954180,4440,4440,4440,4440,0
20230616,163000,604954180,4440,4440,4440,4440,0
20230616,162900,604954180,4440,4440,4440,4440,0
20230616,162800,604954180,4440,4440,4440,4440,0
20230616,162700,604954180,4440,4440,4440,4440,0
20230616,162600,604954180,4440,4440,4440,4440,0
20230616,162500,604954180,4440,4440,4440,4440,0
20230616,162400,604954180,4440,4440,4440,4440,0
20230616,162300,604954180,4440,4440,4440,4440,0
20230616,162200,604954180,4440,4440,4440,4440,0
20230616,162100,604954180,4440,4440,4440,4440,0
20230616,162000,604954180,4440,4440,4440,4440,0
20230616,161900,604954180,4440,4440,4440,4440,0
20230616,161800,604954180,4440,4440,4440,4440,0
20230616,161700,604954180,4440,4440,4440,4440,0
20230616,161600,604954180,4440,4440,4440,4440,0
20230616,161500,604954180,4440,4440,4440,4440,0
20230616,161400,604954180,4440,4440,4440,4440,0
20230616,161300,604954180,4440,4440,4440,4440,2635
20230616,161200,604954180,4440,4440,4440,4440,0
20230616,161100,604954180,4440,4440,4440,4440,0
20230616,161000,604954180,4440,4440,4440,4440,0
20230616,160900,604954180,4440,4440,4440,4440,0
20230616,160800,604954180,4440,4440,4440,4440,0
20230616,160700,604954180,4440,4440,4440,4440,0
20230616,160600,604954180,4440,4440,4440,4440,0
20230616,160500,604954180,4440,4440,4440,4440,0
20230616,160400,604954180,4440,4440,4440,4440,0
20230616,160300,604954180,4440,4440,4440,4440,0
20230616,160200,604954180,4440,4440,4440,4440,0
20230616,160100,604954180,4440,4440,4440,4440,0
20230616,160000,604954180,4440,4440,4440,4440,0
20230616,155900,604954180,4440,4440,4440,4440,0
20230616,155800,604954180,4440,4440,4440,4440,0
20230616,155700,604954180,4440,4440,4440,4440,0
20230616,155600,604954180,4440,4440,4440,4440,0
20230616,155500,604954180,4440,4440,4440,4440,0
20230616,155400,604954180,4440,4440,4440,4440,0
20230616,155300,604954180,4440,4440,4440,4440,0
20230616,155200,604954180,4440,4440,4440,4440,0
20230616,155100,604954180,4440,4440,4440,4440,0
20230616,155000,604954180,4440,4440,4440,4440,0
20230616,154900,604954180,4440,4440,4440,4440,0
20230616,154800,604954180,4440,4440,4440,4440,0
20230616,154700,604954180,4440,4440,4440,4440,0
20230616,154600,604954180,4440,4440,4440,4440,0
20230616,154500,604954180,4440,4440,4440,4440,0
20230616,154400,604954180,4440,4440,4440,4440,0
20230616,154300,604954180,4440,4440,4440,4440,2635
20230616,154200,604954180,4440,4440,4440,4440,0
20230616,154100,604954180,4440,4440,4440,4440,0
20230616,154000,604954180,4440,4440,4440,4440,0
20230616,153900,604954180,4440,4440,4440,4440,0
20230616,153800,604954180,4440,4440,4440,4440,0
20230616,153700,604954180,4440,4440,4440,4440,0
20230616,153600,604954180,4440,4440,4440,4440,0
20230616,153500,604954180,4440,4440,4440,4440,0
20230616,153400,604954180,4440,4440,4440,4440,0
20230616,153300,604954180,4440,4440,4440,4440,0
20230616,153200,604954180,4440,4440,4440,4440,0
20230616,153100,604954180,4440,4440,4440,4440,0
20230616,153000,604954180,4440,4440,4440,4440,2635
20230616,152900,593254780,4450,4450,4450,4450,0
20230616,152800,593254780,4450,4450,4450,4450,0
20230616,152700,593254780,4450,4450,4450,4450,0
20230616,152600,593254780,4450,4450,4450,4450,0
20230616,152500,593254780,4450,4450,4450,4450,0
20230616,152400,593254780,4450,4450,4450,4450,0
20230616,152300,593254780,4450,4450,4450,4450,0
20230616,152200,593254780,4450,4450,4450,4450,0
20230616,152100,593254780,4450,4450,4450,4450,0
20230616,152000,593254780,4450,4450,4450,4450,0
20230616,151900,593254780,4450,4450,4450,4440,124
20230616,151800,592703530,4440,4450,4450,4440,202
20230616,151700,591805800,4445,4450,4450,4445,150
20230616,151600,591138975,4450,4445,4450,4445,219
20230616,151500,590165485,4445,4440,4445,4440,379
20230616,151400,588481875,4445,4445,4455,4445,249
20230616,151300,587374420,4445,4455,4455,4440,1554
20230616,151200,580460790,4455,4455,4455,4455,304
20230616,151100,579106470,4455,4460,4460,4455,56
20230616,151000,578856980,4460,4460,4460,4460,22
20230616,150900,578758860,4465,4455,4465,4455,348
20230616,150800,577207585,4455,4455,4455,4455,184
20230616,150700,576387865,4455,4455,4455,4455,0
20230616,150600,576387865,4455,4460,4460,4455,252
20230616,150500,575264635,4460,4460,4465,4460,179
20230616,150400,574466185,4460,4465,4465,4460,902
20230616,150300,570443055,4460,4460,4460,4460,163
20230616,150200,569716075,4460,4455,4460,4455,44
20230616,150100,569519900,4455,4455,4455,4455,13
20230616,150000,569461985,4455,4455,4455,4455,8
20230616,145900,569426345,4455,4450,4455,4450,281
20230616,145800,568174555,4450,4460,4460,4450,780
20230616,145700,564700375,4460,4460,4460,4460,242
20230616,145600,563621055,4465,4465,4465,4465,0
20230616,145500,563621055,4465,4465,4465,4460,1511
20230616,145400,556874705,4465,4465,4465,4465,783
20230616,145300,553378610,4460,4460,4460,4460,27
20230616,145200,553258190,4460,4460,4460,4460,10
20230616,145100,553213590,4460,4460,4460,4460,30
20230616,145000,553079790,4470,4465,4470,4465,203
20230616,144900,552172395,4465,4465,4465,4465,60
20230616,144800,551904495,4470,4470,4470,4470,0
20230616,144700,551904495,4470,4470,4470,4470,2985
20230616,144600,538561545,4465,4465,4465,4465,76
20230616,144500,538222205,4465,4465,4465,4465,3017
20230616,144400,524751300,4460,4460,4460,4460,0
20230616,144300,524751300,4460,4460,4460,4460,0
20230616,144200,524751300,4460,4460,4465,4460,2348
20230616,144100,514271220,4460,4460,4460,4460,0
20230616,144000,514271220,4460,4455,4460,4455,210
20230616,143900,513335620,4455,4450,4455,4450,310
20230616,143800,511956010,4445,4445,4445,4445,1265
20230616,143700,506333085,4445,4445,4445,4445,859
20230616,143600,502514830,4445,4445,4445,4445,11
20230616,143500,502465935,4445,4445,4445,4445,1
20230616,143400,502461490,4445,4445,4445,4445,459
20230616,143300,500421235,4445,4445,4445,4445,0
20230616,143200,500421235,4445,4440,4445,4440,2290
20230616,143100,490252360,4450,4450,4450,4450,0
20230616,143000,490252360,4450,4450,4450,4450,0
20230616,142900,490252360,4450,4450,4450,4450,0
20230616,142800,490252360,4450,4450,4450,4450,46
20230616,142700,490047660,4450,4450,4450,4450,200
20230616,142600,489157660,4445,4445,4445,4445,2512
20230616,142500,477991820,4445,4445,4445,4445,294
20230616,142400,476684990,4445,4445,4445,4445,35
20230616,142300,476529415,4445,4445,4445,4445,532
20230616,142200,474164675,4450,4450,4450,4450,0
20230616,142100,474164675,4450,4450,4450,4450,50
20230616,142000,473942175,4445,4445,4445,4445,13
20230616,141900,473884390,4445,4445,4445,4445,13
20230616,141800,473826605,4445,4445,4445,4445,13
20230616,141700,473768820,4445,4445,4445,4445,151
20230616,141600,473097625,4445,4445,4445,4445,10
20230616,141500,473053175,4445,4445,4445,4445,16
20230616,141400,472982055,4445,4445,4445,4445,9
20230616,141300,472942050,4445,4445,4445,4445,0
20230616,141200,472942050,4445,4445,4445,4445,38
20230616,141100,472773140,4445,4445,4445,4445,10
20230616,141000,472728690,4445,4440,4445,4440,28
20230616,140900,472604365,4445,4440,4445,4440,1361
20230616,140800,466554835,4440,4440,4440,4440,63
20230616,140700,466275115,4445,4445,4445,4445,0
20230616,140600,466275115,4445,4445,4445,4445,0
20230616,140500,466275115,4445,4440,4445,4440,470
20230616,140400,464188205,4445,4445,4445,4445,109
20230616,140300,463703700,4445,4445,4445,4445,0
20230616,140200,463703700,4445,4445,4445,4445,399
20230616,140100,461930145,4445,4440,4445,4440,68
20230616,140000,461628220,4450,4445,4450,4445,13
20230616,135900,461570395,4445,4445,4445,4445,300
20230616,135800,460236895,4445,4445,4445,4445,1031
20230616,135700,455654100,4450,4450,4450,4450,520
20230616,135600,453340100,4455,4455,4455,4455,0
20230616,135500,453340100,4455,4455,4455,4455,0
20230616,135400,453340100,4455,4455,4455,4455,1
20230616,135300,453335645,4450,4450,4450,4450,0
20230616,135200,453335645,4450,4455,4455,4450,28
20230616,135100,453211005,4455,4455,4455,4455,2
20230616,135000,453202095,4455,4455,4455,4455,0
20230616,134900,453202095,4455,4455,4455,4455,5
20230616,134800,453179820,4455,4450,4455,4450,361
20230616,134700,451572240,4460,4460,4460,4460,0
20230616,134600,451572240,4460,4460,4460,4460,8
20230616,134500,451536560,4460,4455,4460,4455,1382
20230616,134400,445379240,4460,4460,4460,4460,51
20230616,134300,445151780,4455,4460,4460,4455,1294
20230616,134200,439386670,4460,4460,4460,4460,13
20230616,134100,439328690,4460,4460,4460,4460,13
20230616,134000,439270710,4460,4460,4460,4460,0
20230616,133900,439270710,4460,4460,4460,4460,936
20230616,133800,435096150,4460,4460,4460,4460,116
20230616,133700,434578790,4460,4460,4460,4455,550
20230616,133600,432125870,4460,4460,4460,4460,1822
20230616,133500,423999750,4465,4465,4465,4465,0
20230616,133400,423999750,4465,4465,4465,4465,0
20230616,133300,423999750,4465,4465,4465,4465,100
20230616,133200,423553250,4465,4465,4465,4465,0
20230616,133100,423553250,4465,4465,4465,4465,26
20230616,133000,423437160,4465,4465,4465,4465,0
20230616,132900,423437160,4465,4465,4465,4465,0
20230616,132800,423437160,4465,4465,4465,4465,0
20230616,132700,423437160,4465,4465,4465,4465,0
20230616,132600,423437160,4465,4465,4465,4465,0
20230616,132500,423437160,4465,4465,4465,4465,0
20230616,132400,423437160,4465,4465,4465,4465,0
20230616,132300,423437160,4465,4465,4465,4465,0
20230616,132200,423437160,4465,4465,4465,4465,101
20230616,132100,422986195,4460,4465,4465,4460,101
20230616,132000,422535235,4465,4465,4465,4465,0
20230616,131900,422535235,4465,4465,4465,4465,0
20230616,131800,422535235,4465,4465,4465,4465,0
20230616,131700,422535235,4465,4465,4465,4465,100
20230616,131600,422088735,4465,4465,4465,4465,0
20230616,131500,422088735,4465,4465,4465,4465,0
20230616,131400,422088735,4465,4465,4465,4465,2
20230616,131300,422079805,4465,4465,4465,4465,2
20230616,131200,422070875,4460,4460,4460,4460,0
20230616,131100,422070875,4460,4460,4460,4460,490
20230616,131000,419885475,4460,4460,4460,4460,11
20230616,130900,419836415,4465,4470,4470,4465,855
20230616,130800,416018780,4465,4465,4465,4465,0
20230616,130700,416018780,4465,4465,4465,4465,0
20230616,130600,416018780,4465,4465,4465,4465,216
20230616,130500,415054340,4465,4465,4465,4465,0
20230616,130400,415054340,4465,4465,4465,4465,0
20230616,130300,415054340,4465,4465,4465,4465,10
20230616,130200,415009690,4465,4465,4465,4465,10
20230616,130100,414965040,4470,4465,4470,4465,74
20230616,130000,414634530,4470,4470,4470,4470,17
20230616,125900,414558540,4470,4470,4470,4470,3
20230616,125800,414545130,4470,4470,4475,4470,215
20230616,125700,413584030,4470,4470,4470,4470,200
20230616,125600,412690030,4470,4470,4470,4470,0
20230616,125500,412690030,4470,4470,4470,4470,30
20230616,125400,412555930,4470,4465,4470,4465,2405
20230616,125300,401805820,4465,4465,4465,4465,6
20230616,125200,401779030,4465,4465,4465,4465,0
20230616,125100,401779030,4465,4465,4465,4465,108
20230616,125000,401296810,4470,4470,4470,4470,450
20230616,124900,399285310,4465,4465,4465,4465,0
20230616,124800,399285310,4465,4465,4465,4465,0
20230616,124700,399285310,4465,4465,4465,4465,0
20230616,124600,399285310,4465,4465,4465,4465,0
20230616,124500,399285310,4465,4465,4465,4465,0
20230616,124400,399285310,4465,4465,4465,4465,0
20230616,124300,399285310,4465,4465,4465,4465,88
20230616,124200,398892390,4465,4465,4465,4465,0
20230616,124100,398892390,4465,4465,4465,4465,0
20230616,124000,398892390,4465,4465,4465,4465,1
20230616,123900,398887925,4460,4460,4460,4460,0
20230616,123800,398887925,4460,4460,4460,4460,258
20230616,123700,397737245,4460,4465,4465,4460,543
20230616,123600,395314675,4465,4465,4465,4465,307
20230616,123500,393943920,4460,4460,4460,4460,0
20230616,123400,393943920,4460,4460,4460,4460,1
20230616,123300,393939460,4460,4460,4460,4460,200
20230616,123200,393047460,4460,4460,4460,4460,0
20230616,123100,393047460,4460,4460,4460,4460,1
20230616,123000,393043000,4460,4465,4465,4460,1050
20230616,122900,388359750,4460,4460,4460,4460,0
20230616,122800,388359750,4460,4460,4460,4460,30
20230616,122700,388225950,4460,4460,4460,4460,0
20230616,122600,388225950,4460,4460,4460,4460,0
20230616,122500,388225950,4460,4460,4460,4460,0
20230616,122400,388225950,4460,4470,4470,4460,76
20230616,122300,387886350,4470,4465,4470,4465,1139
20230616,122200,382798535,4460,4465,4465,4460,23
20230616,122100,382695945,4465,4465,4465,4465,135
20230616,122000,382093170,4465,4465,4465,4465,17
20230616,121900,382017265,4465,4465,4465,4465,63
20230616,121800,381735970,4465,4465,4465,4465,0
20230616,121700,381735970,4465,4465,4465,4465,0
20230616,121600,381735970,4465,4465,4465,4465,1
20230616,121500,381731505,4475,4475,4475,4475,0
20230616,121400,381731505,4475,4480,4480,4475,8602
20230616,121300,343237530,4475,4460,4475,4460,9516
20230616,121200,300677505,4460,4460,4460,4460,0
20230616,121100,300677505,4460,4460,4460,4460,1
20230616,121000,300673045,4455,4455,4455,4455,0
20230616,120900,300673045,4455,4455,4455,4455,0
20230616,120800,300673045,4455,4455,4455,4455,170
20230616,120700,299915695,4460,4455,4460,4455,111
20230616,120600,299420665,4455,4450,4455,4450,2879
20230616,120500,286597530,4445,4450,4450,4445,5
20230616,120400,286575285,4450,4450,4450,4450,3
20230616,120300,286561935,4450,4450,4450,4450,0
20230616,120200,286561935,4450,4450,4450,4450,0
20230616,120100,286561935,4450,4450,4450,4450,447
20230616,120000,284572785,4450,4450,4450,4450,184
20230616,115900,283753985,4450,4450,4450,4450,311
20230616,115800,282370035,4455,4455,4455,4455,1
20230616,115700,282365580,4455,4455,4455,4455,0
20230616,115600,282365580,4455,4455,4455,4455,0
20230616,115500,282365580,4455,4455,4455,4455,224
20230616,115400,281367660,4455,4455,4455,4455,0
20230616,115300,281367660,4455,4455,4455,4455,1
20230616,115200,281363205,4450,4450,4450,4450,0
20230616,115100,281363205,4450,4450,4450,4450,0
20230616,115000,281363205,4450,4450,4450,4450,40
20230616,114900,281185205,4450,4455,4455,4450,912
20230616,114800,277126745,4450,4450,4450,4450,10
20230616,114700,277082245,4450,4450,4450,4450,0
20230616,114600,277082245,4450,4450,4450,4450,0
20230616,114500,277082245,4450,4450,4450,4450,10
20230616,114400,277037745,4455,4455,4455,4455,0
20230616,114300,277037745,4455,4455,4455,4455,0
20230616,114200,277037745,4455,4455,4455,4455,0
20230616,114100,277037745,4455,4455,4455,4455,1360
20230616,114000,270978945,4460,4460,4460,4460,0
20230616,113900,270978945,4460,4460,4460,4460,0
20230616,113800,270978945,4460,4460,4460,4460,0
20230616,113700,270978945,4460,4460,4460,4460,5
20230616,113600,270956645,4460,4460,4460,4460,0
20230616,113500,270956645,4460,4460,4460,4460,0
20230616,113400,270956645,4460,4460,4460,4460,0
20230616,113300,270956645,4460,4460,4460,4460,47
20230616,113200,270747025,4455,4455,4455,4455,0
20230616,113100,270747025,4455,4455,4455,4455,218
20230616,113000,269775835,4460,4460,4460,4460,0
20230616,112900,269775835,4460,4460,4460,4460,0
20230616,112800,269775835,4460,4460,4460,4460,0
20230616,112700,269775835,4460,4460,4460,4460,0
20230616,112600,269775835,4460,4460,4460,4460,297
20230616,112500,268451215,4465,4465,4465,4465,0
20230616,112400,268451215,4465,4465,4465,4465,0
20230616,112300,268451215,4465,4465,4465,4465,0
20230616,112200,268451215,4465,4465,4465,4465,5
20230616,112100,268428890,4465,4465,4465,4465,0
20230616,112000,268428890,4465,4465,4465,4465,0
20230616,111900,268428890,4465,4465,4465,4465,2
20230616,111800,268419960,4460,4460,4460,4460,0
20230616,111700,268419960,4460,4455,4460,4455,780
20230616,111600,264942560,4450,4455,4455,4450,1001
20230616,111500,260488105,4450,4450,4450,4450,13
20230616,111400,260430255,4450,4450,4450,4450,13
20230616,111300,260372405,4450,4450,4450,4450,0
20230616,111200,260372405,4450,4450,4450,4450,13
20230616,111100,260314555,4450,4450,4450,4450,13
20230616,111000,260256705,4450,4450,4450,4450,13
20230616,110900,260198855,4450,4450,4450,4450,0
20230616,110800,260198855,4450,4450,4450,4450,13
20230616,110700,260141005,4450,4450,4450,4450,13
20230616,110600,260083155,4450,4450,4450,4450,12
20230616,110500,260029755,4450,4450,4450,4450,0
20230616,110400,260029755,4450,4450,4450,4450,0
20230616,110300,260029755,4450,4450,4450,4450,200
20230616,110200,259139755,4450,4450,4450,4450,1
20230616,110100,259135305,4450,4450,4450,4450,0
20230616,110000,259135305,4450,4450,4450,4450,2
20230616,105900,259126405,4450,4450,4450,4450,86
20230616,105800,258743705,4450,4450,4450,4450,13
20230616,105700,258685855,4450,4450,4450,4450,12
20230616,105600,258632455,4450,4450,4450,4450,0
20230616,105500,258632455,4450,4450,4450,4450,1
20230616,105400,258628005,4450,4450,4450,4450,81
20230616,105300,258267555,4450,4450,4450,4450,32
20230616,105200,258125155,4445,4445,4445,4445,55
20230616,105100,257880680,4450,4450,4450,4450,0
20230616,105000,257880680,4450,4450,4450,4450,0
20230616,104900,257880680,4450,4450,4450,4450,204
20230616,104800,256972880,4445,4455,4455,4445,4743
20230616,104700,235883355,4455,4455,4455,4455,0
20230616,104600,235883355,4455,4455,4455,4455,115
20230616,104500,235371030,4450,4450,4450,4450,13
20230616,104400,235313180,4450,4450,4450,4450,10
20230616,104300,235268680,4450,4450,4450,4450,6
20230616,104200,235241980,4450,4450,4450,4450,666
20230616,104100,232278280,4445,4450,4450,4445,138
20230616,104000,231664855,4450,4450,4450,4450,769
20230616,103900,228242805,4455,4450,4455,4450,3858
20230616,103800,211070415,4455,4455,4455,4455,808
20230616,103700,207470775,4455,4455,4455,4455,1008
20230616,103600,202980135,4460,4460,4460,4460,0
20230616,103500,202980135,4460,4460,4460,4460,65
20230616,103400,202690235,4460,4460,4460,4460,66
20230616,103300,202395875,4460,4460,4460,4460,40
20230616,103200,202217475,4465,4460,4465,4460,61
20230616,103100,201945115,4460,4465,4465,4460,48
20230616,103000,201730985,4460,4460,4460,4460,0
20230616,102900,201730985,4460,4460,4460,4460,19
20230616,102800,201646245,4465,4465,4465,4465,70
20230616,102700,201333695,4465,4465,4465,4465,1045
20230616,102600,196667770,4470,4470,4470,4470,178
20230616,102500,195872110,4470,4465,4470,4465,778
20230616,102400,192394500,4465,4460,4465,4460,2113
20230616,102300,182963515,4455,4455,4455,4455,0
20230616,102200,182963515,4455,4455,4455,4455,0
20230616,102100,182963515,4455,4455,4455,4455,0
20230616,102000,182963515,4455,4455,4460,4455,13
20230616,101900,182905595,4455,4450,4455,4450,168
20230616,101800,182157945,4455,4455,4455,4455,0
20230616,101700,182157945,4455,4455,4455,4455,0
20230616,101600,182157945,4455,4455,4455,4455,125
20230616,101500,181601070,4450,4450,4450,4450,10
20230616,101400,181556570,4450,4450,4450,4450,233
20230616,101300,180519720,4450,4450,4450,4450,6
20230616,101200,180493020,4450,4450,4450,4450,0
20230616,101100,180493020,4450,4445,4450,4445,669
20230616,101000,177516135,4445,4445,4445,4445,4503
20230616,100900,157500300,4450,4450,4450,4450,764
20230616,100800,154100500,4450,4450,4450,4450,809
20230616,100700,150500450,4450,4455,4455,4450,1417
20230616,100600,144192715,4455,4455,4455,4455,263
20230616,100500,143021050,4455,4455,4455,4455,1671
20230616,100400,135576745,4460,4460,4460,4460,0
20230616,100300,135576745,4460,4460,4460,4460,2630
20230616,100200,123846945,4460,4460,4460,4460,1950
20230616,100100,115149945,4460,4460,4460,4460,152
20230616,100000,114472025,4460,4455,4460,4455,1395
20230616,095900,108250375,4455,4455,4455,4455,37
20230616,095800,108085540,4460,4460,4460,4460,0
20230616,095700,108085540,4460,4460,4460,4460,104
20230616,095600,107621700,4460,4460,4460,4460,226
20230616,095500,106613740,4460,4460,4460,4460,7
20230616,095400,106582520,4460,4460,4460,4460,200
20230616,095300,105690520,4460,4460,4460,4460,34
20230616,095200,105538880,4465,4465,4465,4465,15
20230616,095100,105471905,4465,4455,4465,4455,200
20230616,095000,104579800,4455,4455,4455,4450,132
20230616,094900,103991750,4455,4450,4455,4450,150
20230616,094800,103324000,4450,4450,4450,4450,0
20230616,094700,103324000,4450,4445,4450,4445,1178
20230616,094600,98085260,4445,4445,4445,4445,240
20230616,094500,97018460,4445,4445,4445,4445,408
20230616,094400,95204900,4455,4460,4460,4455,29
20230616,094300,95075700,4455,4455,4455,4455,0
20230616,094200,95075700,4455,4455,4455,4455,599
20230616,094100,92407155,4450,4465,4465,4445,1127
20230616,094000,87389505,4470,4470,4470,4470,1
20230616,093900,87385035,4465,4465,4465,4465,0
20230616,093800,87385035,4465,4465,4465,4465,326
20230616,093700,85929445,4475,4475,4475,4475,0
20230616,093600,85929445,4475,4460,4475,4460,5373
20230616,093500,61900935,4465,4465,4470,4460,607
20230616,093400,59190815,4460,4455,4460,4455,1423
20230616,093300,52847005,4455,4450,4455,4450,129
20230616,093200,52272950,4450,4450,4450,4450,175
20230616,093100,51494200,4455,4455,4455,4450,48
20230616,093000,51280580,4450,4430,4450,4430,3702
20230616,092900,34831785,4430,4430,4430,4430,906
20230616,092800,30818205,4430,4430,4430,4430,0
20230616,092700,30818205,4430,4430,4430,4430,112
20230616,092600,30322045,4430,4430,4430,4430,53
20230616,092500,30087255,4430,4430,4430,4430,0
20230616,092400,30087255,4430,4425,4435,4425,661
20230616,092300,27160510,4430,4425,4430,4425,133
20230616,092200,26571820,4430,4435,4435,4430,311
20230616,092100,25193265,4435,4435,4435,4435,70
20230616,092000,24882815,4435,4435,4435,4435,54
20230616,091900,24643325,4435,4435,4435,4435,0
20230616,091800,24643325,4435,4435,4435,4435,74
20230616,091700,24315135,4435,4435,4435,4435,134
20230616,091600,23720845,4435,4435,4435,4435,74
20230616,091500,23392655,4435,4440,4440,4435,175
20230616,091400,22615790,4440,4440,4440,4440,77
20230616,091300,22273910,4440,4440,4440,4440,50
20230616,091200,22051910,4440,4445,4445,4440,9
20230616,091100,22011915,4440,4435,4440,4435,1827
20230616,091000,13902700,4435,4435,4435,4435,6
20230616,090900,13876090,4435,4430,4435,4430,15
20230616,090800,13809615,4420,4435,4435,4420,508
20230616,090700,11561865,4440,4440,4440,4435,280
20230616,090600,10319055,4435,4435,4435,4435,93
20230616,090500,9906600,4430,4430,4430,4430,405
20230616,090400,8112450,4435,4430,4435,4430,213
20230616,090300,7168105,4420,4420,4420,4420,0
20230616,090200,7168105,4420,4420,4420,4420,136
20230616,090100,6566985,4440,4425,4440,4425,75
20230616,090000,6234945,4440,4415,4440,4415,1412