KissMeData/084690/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193400,87924614850,9490,9490,9490,9490,56669
20230616,193300,87924614850,9490,9490,9490,9490,0
20230616,193200,87924614850,9490,9490,9490,9490,0
20230616,193100,87924614850,9490,9490,9490,9490,0
20230616,193000,87924614850,9490,9490,9490,9490,0
20230616,192900,87924614850,9490,9490,9490,9490,0
20230616,192800,87924614850,9490,9490,9490,9490,0
20230616,192700,87924614850,9490,9490,9490,9490,0
20230616,192600,87924614850,9490,9490,9490,9490,0
20230616,192500,87924614850,9490,9490,9490,9490,0
20230616,192400,87924614850,9490,9490,9490,9490,0
20230616,192300,87924614850,9490,9490,9490,9490,0
20230616,192200,87924614850,9490,9490,9490,9490,0
20230616,192100,87924614850,9490,9490,9490,9490,0
20230616,192000,87924614850,9490,9490,9490,9490,0
20230616,191900,87924614850,9490,9490,9490,9490,0
20230616,191800,87924614850,9490,9490,9490,9490,0
20230616,191700,87924614850,9490,9490,9490,9490,0
20230616,191600,87924614850,9490,9490,9490,9490,0
20230616,191500,87924614850,9490,9490,9490,9490,0
20230616,191400,87924614850,9490,9490,9490,9490,0
20230616,191300,87924614850,9490,9490,9490,9490,0
20230616,191200,87924614850,9490,9490,9490,9490,0
20230616,191100,87924614850,9490,9490,9490,9490,0
20230616,191000,87924614850,9490,9490,9490,9490,0
20230616,190900,87924614850,9490,9490,9490,9490,0
20230616,190800,87924614850,9490,9490,9490,9490,0
20230616,190700,87924614850,9490,9490,9490,9490,0
20230616,190600,87924614850,9490,9490,9490,9490,0
20230616,190500,87924614850,9490,9490,9490,9490,0
20230616,190400,87924614850,9490,9490,9490,9490,56669
20230616,190300,87924614850,9490,9490,9490,9490,0
20230616,190200,87924614850,9490,9490,9490,9490,0
20230616,190100,87924614850,9490,9490,9490,9490,0
20230616,190000,87924614850,9490,9490,9490,9490,0
20230616,185900,87924614850,9490,9490,9490,9490,0
20230616,185800,87924614850,9490,9490,9490,9490,0
20230616,185700,87924614850,9490,9490,9490,9490,0
20230616,185600,87924614850,9490,9490,9490,9490,0
20230616,185500,87924614850,9490,9490,9490,9490,0
20230616,185400,87924614850,9490,9490,9490,9490,0
20230616,185300,87924614850,9490,9490,9490,9490,0
20230616,185200,87924614850,9490,9490,9490,9490,0
20230616,185100,87924614850,9490,9490,9490,9490,0
20230616,185000,87924614850,9490,9490,9490,9490,0
20230616,184900,87924614850,9490,9490,9490,9490,0
20230616,184800,87924614850,9490,9490,9490,9490,0
20230616,184700,87924614850,9490,9490,9490,9490,0
20230616,184600,87924614850,9490,9490,9490,9490,0
20230616,184500,87924614850,9490,9490,9490,9490,0
20230616,184400,87924614850,9490,9490,9490,9490,0
20230616,184300,87924614850,9490,9490,9490,9490,0
20230616,184200,87924614850,9490,9490,9490,9490,0
20230616,184100,87924614850,9490,9490,9490,9490,0
20230616,184000,87924614850,9490,9490,9490,9490,0
20230616,183900,87924614850,9490,9490,9490,9490,0
20230616,183800,87924614850,9490,9490,9490,9490,0
20230616,183700,87924614850,9490,9490,9490,9490,0
20230616,183600,87924614850,9490,9490,9490,9490,0
20230616,183500,87924614850,9490,9490,9490,9490,0
20230616,183400,87924614850,9490,9490,9490,9490,56669
20230616,183300,87924614850,9490,9490,9490,9490,0
20230616,183200,87924614850,9490,9490,9490,9490,0
20230616,183100,87924614850,9490,9490,9490,9490,0
20230616,183000,87924614850,9490,9490,9490,9490,0
20230616,182900,87924614850,9490,9490,9490,9490,0
20230616,182800,87924614850,9490,9490,9490,9490,0
20230616,182700,87924614850,9490,9490,9490,9490,0
20230616,182600,87924614850,9490,9490,9490,9490,0
20230616,182500,87924614850,9490,9490,9490,9490,0
20230616,182400,87924614850,9490,9490,9490,9490,0
20230616,182300,87924614850,9490,9490,9490,9490,0
20230616,182200,87924614850,9490,9490,9490,9490,0
20230616,182100,87924614850,9490,9490,9490,9490,0
20230616,182000,87924614850,9490,9490,9490,9490,0
20230616,181900,87924614850,9490,9490,9490,9490,0
20230616,181800,87924614850,9490,9490,9490,9490,0
20230616,181700,87924614850,9490,9490,9490,9490,0
20230616,181600,87924614850,9490,9490,9490,9490,0
20230616,181500,87924614850,9490,9490,9490,9490,0
20230616,181400,87924614850,9490,9490,9490,9490,0
20230616,181300,87924614850,9490,9490,9490,9490,0
20230616,181200,87924614850,9490,9490,9490,9490,0
20230616,181100,87924614850,9490,9490,9490,9490,0
20230616,181000,87924614850,9490,9490,9490,9490,0
20230616,180900,87924614850,9490,9490,9490,9490,0
20230616,180800,87924614850,9490,9490,9490,9490,0
20230616,180700,87924614850,9490,9490,9490,9490,0
20230616,180600,87924614850,9490,9490,9490,9490,0
20230616,180500,87924614850,9490,9490,9490,9490,0
20230616,180400,87924614850,9490,9490,9490,9490,56669
20230616,180300,87924614850,9490,9490,9490,9490,0
20230616,180200,87924614850,9490,9490,9490,9490,0
20230616,180100,87924614850,9490,9490,9490,9490,0
20230616,180000,87924614850,9490,9490,9490,9490,0
20230616,175900,87924614850,9490,9490,9490,9490,0
20230616,175800,87924614850,9490,9490,9490,9490,0
20230616,175700,87924614850,9490,9490,9490,9490,0
20230616,175600,87924614850,9490,9490,9490,9490,0
20230616,175500,87924614850,9490,9490,9490,9490,0
20230616,175400,87924614850,9490,9490,9490,9490,0
20230616,175300,87924614850,9490,9490,9490,9490,0
20230616,175200,87924614850,9490,9490,9490,9490,0
20230616,175100,87924614850,9490,9490,9490,9490,0
20230616,175000,87924614850,9490,9490,9490,9490,0
20230616,174900,87924614850,9490,9490,9490,9490,0
20230616,174800,87924614850,9490,9490,9490,9490,0
20230616,174700,87924614850,9490,9490,9490,9490,0
20230616,174600,87924614850,9490,9490,9490,9490,0
20230616,174500,87924614850,9490,9490,9490,9490,0
20230616,174400,87924614850,9490,9490,9490,9490,0
20230616,174300,87924614850,9490,9490,9490,9490,0
20230616,174200,87924614850,9490,9490,9490,9490,0
20230616,174100,87924614850,9490,9490,9490,9490,0
20230616,174000,87924614850,9490,9490,9490,9490,0
20230616,173900,87924614850,9490,9490,9490,9490,0
20230616,173800,87924614850,9490,9490,9490,9490,0
20230616,173700,87924614850,9490,9490,9490,9490,0
20230616,173600,87924614850,9490,9490,9490,9490,0
20230616,173500,87924614850,9490,9490,9490,9490,0
20230616,173400,87924614850,9490,9490,9490,9490,56669
20230616,173300,87924614850,9490,9490,9490,9490,0
20230616,173200,87924614850,9490,9490,9490,9490,0
20230616,173100,87924614850,9490,9490,9490,9490,0
20230616,173000,87924614850,9490,9490,9490,9490,0
20230616,172900,87924614850,9490,9490,9490,9490,0
20230616,172800,87924614850,9490,9490,9490,9490,0
20230616,172700,87924614850,9490,9490,9490,9490,0
20230616,172600,87924614850,9490,9490,9490,9490,0
20230616,172500,87924614850,9490,9490,9490,9490,0
20230616,172400,87924614850,9490,9490,9490,9490,0
20230616,172300,87924614850,9490,9490,9490,9490,0
20230616,172200,87924614850,9490,9490,9490,9490,0
20230616,172100,87924614850,9490,9490,9490,9490,0
20230616,172000,87924614850,9490,9490,9490,9490,0
20230616,171900,87924614850,9490,9490,9490,9490,0
20230616,171800,87924614850,9490,9490,9490,9490,0
20230616,171700,87924614850,9490,9490,9490,9490,0
20230616,171600,87924614850,9490,9490,9490,9490,0
20230616,171500,87924614850,9490,9490,9490,9490,0
20230616,171400,87924614850,9490,9490,9490,9490,0
20230616,171300,87924614850,9490,9490,9490,9490,0
20230616,171200,87924614850,9490,9490,9490,9490,0
20230616,171100,87924614850,9490,9490,9490,9490,0
20230616,171000,87924614850,9490,9490,9490,9490,0
20230616,170900,87924614850,9490,9490,9490,9490,0
20230616,170800,87924614850,9490,9490,9490,9490,0
20230616,170700,87924614850,9490,9490,9490,9490,0
20230616,170600,87924614850,9490,9490,9490,9490,0
20230616,170500,87924614850,9490,9490,9490,9490,0
20230616,170400,87924614850,9490,9490,9490,9490,56669
20230616,170300,87924614850,9490,9490,9490,9490,0
20230616,170200,87924614850,9490,9490,9490,9490,0
20230616,170100,87924614850,9490,9490,9490,9490,0
20230616,170000,87924614850,9490,9490,9490,9490,0
20230616,165900,87924614850,9490,9490,9490,9490,0
20230616,165800,87924614850,9490,9490,9490,9490,0
20230616,165700,87924614850,9490,9490,9490,9490,0
20230616,165600,87924614850,9490,9490,9490,9490,0
20230616,165500,87924614850,9490,9490,9490,9490,0
20230616,165400,87924614850,9490,9490,9490,9490,0
20230616,165300,87924614850,9490,9490,9490,9490,0
20230616,165200,87924614850,9490,9490,9490,9490,0
20230616,165100,87924614850,9490,9490,9490,9490,0
20230616,165000,87924614850,9490,9490,9490,9490,0
20230616,164900,87924614850,9490,9490,9490,9490,0
20230616,164800,87924614850,9490,9490,9490,9490,0
20230616,164700,87924614850,9490,9490,9490,9490,0
20230616,164600,87924614850,9490,9490,9490,9490,0
20230616,164500,87924614850,9490,9490,9490,9490,0
20230616,164400,87924614850,9490,9490,9490,9490,0
20230616,164300,87924614850,9490,9490,9490,9490,0
20230616,164200,87924614850,9490,9490,9490,9490,0
20230616,164100,87924614850,9490,9490,9490,9490,0
20230616,164000,87924614850,9490,9490,9490,9490,0
20230616,163900,87924614850,9490,9490,9490,9490,0
20230616,163800,87924614850,9490,9490,9490,9490,0
20230616,163700,87924614850,9490,9490,9490,9490,0
20230616,163600,87924614850,9490,9490,9490,9490,0
20230616,163500,87924614850,9490,9490,9490,9490,0
20230616,163400,87924614850,9490,9490,9490,9490,56669
20230616,163300,87924614850,9490,9490,9490,9490,0
20230616,163200,87924614850,9490,9490,9490,9490,0
20230616,163100,87924614850,9490,9490,9490,9490,0
20230616,163000,87924614850,9490,9490,9490,9490,0
20230616,162900,87924614850,9490,9490,9490,9490,0
20230616,162800,87924614850,9490,9490,9490,9490,0
20230616,162700,87924614850,9490,9490,9490,9490,0
20230616,162600,87924614850,9490,9490,9490,9490,0
20230616,162500,87924614850,9490,9490,9490,9490,0
20230616,162400,87924614850,9490,9490,9490,9490,0
20230616,162300,87924614850,9490,9490,9490,9490,0
20230616,162200,87924614850,9490,9490,9490,9490,0
20230616,162100,87924614850,9490,9490,9490,9490,0
20230616,162000,87924614850,9490,9490,9490,9490,0
20230616,161900,87924614850,9490,9490,9490,9490,0
20230616,161800,87924614850,9490,9490,9490,9490,0
20230616,161700,87924614850,9490,9490,9490,9490,0
20230616,161600,87924614850,9490,9490,9490,9490,0
20230616,161500,87924614850,9490,9490,9490,9490,0
20230616,161400,87924614850,9490,9490,9490,9490,0
20230616,161300,87924614850,9490,9490,9490,9490,0
20230616,161200,87924614850,9490,9490,9490,9490,0
20230616,161100,87924614850,9490,9490,9490,9490,0
20230616,161000,87924614850,9490,9490,9490,9490,0
20230616,160900,87924614850,9490,9490,9490,9490,0
20230616,160800,87924614850,9490,9490,9490,9490,0
20230616,160700,87924614850,9490,9490,9490,9490,0
20230616,160600,87924614850,9490,9490,9490,9490,0
20230616,160500,87924614850,9490,9490,9490,9490,0
20230616,160400,87924614850,9490,9490,9490,9490,56669
20230616,160300,87924614850,9490,9490,9490,9490,0
20230616,160200,87924614850,9490,9490,9490,9490,0
20230616,160100,87924614850,9490,9490,9490,9490,0
20230616,160000,87924614850,9490,9490,9490,9490,0
20230616,155900,87924614850,9490,9490,9490,9490,0
20230616,155800,87924614850,9490,9490,9490,9490,0
20230616,155700,87924614850,9490,9490,9490,9490,0
20230616,155600,87924614850,9490,9490,9490,9490,0
20230616,155500,87924614850,9490,9490,9490,9490,0
20230616,155400,87924614850,9490,9490,9490,9490,0
20230616,155300,87924614850,9490,9490,9490,9490,0
20230616,155200,87924614850,9490,9490,9490,9490,0
20230616,155100,87924614850,9490,9490,9490,9490,0
20230616,155000,87924614850,9490,9490,9490,9490,0
20230616,154900,87924614850,9490,9490,9490,9490,0
20230616,154800,87924614850,9490,9490,9490,9490,0
20230616,154700,87924614850,9490,9490,9490,9490,0
20230616,154600,87924614850,9490,9490,9490,9490,0
20230616,154500,87924614850,9490,9490,9490,9490,0
20230616,154400,87924614850,9490,9490,9490,9490,0
20230616,154300,87924614850,9490,9490,9490,9490,0
20230616,154200,87924614850,9490,9490,9490,9490,0
20230616,154100,87924614850,9490,9490,9490,9490,0
20230616,154000,87924614850,9490,9490,9490,9490,0
20230616,153900,87924614850,9490,9490,9490,9490,0
20230616,153800,87924614850,9490,9490,9490,9490,0
20230616,153700,87924614850,9490,9490,9490,9490,0
20230616,153600,87924614850,9490,9490,9490,9490,0
20230616,153500,87924614850,9490,9490,9490,9490,0
20230616,153400,87924614850,9490,9490,9490,9490,56669
20230616,153300,87924614850,9490,9490,9490,9490,0
20230616,153200,87924614850,9490,9490,9490,9490,0
20230616,153100,87924614850,9490,9490,9490,9490,0
20230616,153000,87924614850,9490,9490,9490,9490,56669
20230616,152900,87386826040,9480,9480,9480,9480,0
20230616,152800,87386826040,9480,9480,9480,9480,0
20230616,152700,87386826040,9480,9480,9480,9480,0
20230616,152600,87386826040,9480,9480,9480,9480,0
20230616,152500,87386826040,9480,9480,9480,9480,0
20230616,152400,87386826040,9480,9480,9480,9480,0
20230616,152300,87386826040,9480,9480,9480,9480,0
20230616,152200,87386826040,9480,9480,9480,9480,0
20230616,152100,87386826040,9480,9480,9480,9480,0
20230616,152000,87386826040,9480,9480,9480,9480,0
20230616,151900,87386826040,9480,9510,9520,9470,26049
20230616,151800,87139579390,9510,9510,9520,9500,12497
20230616,151700,87020785830,9500,9520,9530,9500,10388
20230616,151600,86921987370,9530,9530,9540,9520,4668
20230616,151500,86877508870,9500,9500,9530,9490,3449
20230616,151400,86844704180,9500,9490,9500,9480,8714
20230616,151300,86762016760,9490,9500,9510,9490,8116
20230616,151200,86684966160,9500,9510,9510,9500,5203
20230616,151100,86635523830,9510,9540,9550,9480,15750
20230616,151000,86485704850,9540,9530,9550,9530,4006
20230616,150900,86447495800,9530,9540,9540,9510,7523
20230616,150800,86375861120,9540,9540,9550,9520,3670
20230616,150700,86340860740,9540,9540,9550,9530,2588
20230616,150600,86316181870,9540,9540,9550,9520,6891
20230616,150500,86250492270,9540,9540,9550,9510,6349
20230616,150400,86189995860,9550,9560,9560,9540,3101
20230616,150300,86160385530,9560,9510,9570,9470,17291
20230616,150200,85995411780,9470,9510,9520,9460,12022
20230616,150100,85881345040,9510,9520,9530,9480,12227
20230616,150000,85765253230,9540,9540,9550,9500,8614
20230616,145900,85683356570,9520,9510,9550,9510,8597
20230616,145800,85601455870,9510,9510,9510,9500,2382
20230616,145700,85578813180,9510,9500,9520,9480,3915
20230616,145600,85541609700,9480,9510,9510,9480,4121
20230616,145500,85502515740,9510,9480,9520,9480,8285
20230616,145400,85423717360,9480,9470,9480,9430,21236
20230616,145300,85222991700,9470,9510,9510,9470,17495
20230616,145200,85056913820,9510,9560,9570,9500,16872
20230616,145100,84896348380,9570,9570,9590,9530,11108
20230616,145000,84790243520,9560,9580,9590,9560,3509
20230616,144900,84756641290,9580,9560,9590,9560,3905
20230616,144800,84719237830,9570,9560,9580,9560,6589
20230616,144700,84656214210,9560,9570,9570,9560,1857
20230616,144600,84638455140,9570,9590,9590,9560,4650
20230616,144500,84593923880,9590,9600,9610,9590,5592
20230616,144400,84540262620,9600,9580,9600,9570,6533
20230616,144300,84477613020,9590,9590,9600,9580,4137
20230616,144200,84437938350,9590,9570,9590,9560,5785
20230616,144100,84382538560,9570,9550,9570,9540,4560
20230616,144000,84338980960,9550,9550,9560,9540,3079
20230616,143900,84309587030,9560,9560,9560,9540,4642
20230616,143800,84265254380,9550,9560,9560,9550,3130
20230616,143700,84235357540,9560,9570,9570,9560,3125
20230616,143600,84205480570,9570,9540,9570,9530,2621
20230616,143500,84180430530,9540,9540,9560,9530,2996
20230616,143400,84151840410,9540,9530,9560,9530,3020
20230616,143300,84123027650,9540,9520,9540,9500,10424
20230616,143200,84023898300,9510,9550,9560,9510,21703
20230616,143100,83817147540,9550,9560,9580,9550,6921
20230616,143000,83750990350,9580,9580,9580,9550,3280
20230616,142900,83719632820,9590,9580,9590,9550,3119
20230616,142800,83689799900,9580,9560,9580,9550,2634
20230616,142700,83664610070,9560,9560,9570,9540,7193
20230616,142600,83595900310,9570,9570,9580,9550,6253
20230616,142500,83536119500,9570,9590,9590,9560,2890
20230616,142400,83508458890,9590,9620,9620,9580,7140
20230616,142300,83439894310,9630,9640,9650,9630,3429
20230616,142200,83406848140,9650,9630,9650,9630,8902
20230616,142100,83320965480,9640,9640,9660,9610,14281
20230616,142000,83183258050,9640,9600,9640,9590,8889
20230616,141900,83097843500,9600,9550,9600,9530,5170
20230616,141800,83048391850,9550,9540,9550,9450,59024
20230616,141700,82487825630,9520,9570,9570,9520,19943
20230616,141600,82297606130,9580,9570,9600,9550,9979
20230616,141500,82202138880,9580,9580,9580,9570,2913
20230616,141400,82174242210,9570,9630,9630,9570,9805
20230616,141300,82080189670,9630,9600,9630,9590,3234
20230616,141200,82049140710,9620,9570,9640,9560,6041
20230616,141100,81991214530,9570,9560,9580,9550,10902
20230616,141000,81886962370,9560,9590,9590,9540,23412
20230616,140900,81663008490,9590,9610,9620,9590,9951
20230616,140800,81567498990,9620,9620,9630,9610,4951
20230616,140700,81519898930,9620,9670,9670,9610,8115
20230616,140600,81441635270,9680,9650,9680,9650,8542
20230616,140500,81359083460,9650,9600,9670,9600,13435
20230616,140400,81229748790,9610,9590,9620,9570,26235
20230616,140300,80977916900,9600,9560,9610,9500,52054
20230616,140200,80480443250,9560,9670,9670,9550,36733
20230616,140100,80128052130,9660,9730,9730,9650,29076
20230616,140000,79846730830,9730,9770,9770,9700,26498
20230616,135900,79588833960,9770,9780,9800,9760,5880
20230616,135800,79531358640,9800,9780,9820,9780,11578
20230616,135700,79417954690,9780,9750,9780,9730,9549
20230616,135600,79324818010,9740,9750,9760,9700,28526
20230616,135500,79047376310,9760,9820,9820,9720,46592
20230616,135400,78592137880,9820,9840,9870,9820,10200
20230616,135300,78491886060,9840,9850,9880,9810,11552
20230616,135200,78378384420,9850,9850,9850,9820,15877
20230616,135100,78222244880,9860,9880,9930,9840,18989
20230616,135000,78034961220,9890,9900,9900,9880,6489
20230616,134900,77970813320,9890,9940,9940,9890,5722
20230616,134800,77914167810,9950,9960,9960,9910,2497
20230616,134700,77889410450,9930,9970,9970,9920,4297
20230616,134600,77846708060,9900,9890,9970,9880,13035
20230616,134500,77717697470,9890,9890,9920,9880,12338
20230616,134400,77595683640,9890,9910,9920,9890,13266
20230616,134300,77464323080,9920,9930,9940,9910,7705
20230616,134200,77387909360,9930,9920,9940,9920,2116
20230616,134100,77366909960,9920,9940,9940,9910,9273
20230616,134000,77274927050,9940,9950,9970,9940,5207
20230616,133900,77223123840,9950,9940,9960,9940,1770
20230616,133800,77205510970,9940,9960,9980,9930,2768
20230616,133700,77177977670,9980,9930,9980,9930,4874
20230616,133600,77129404920,9920,9980,9980,9910,15723
20230616,133500,76973267850,9980,9990,10000,9980,4259
20230616,133400,76930723600,9990,9990,10010,9980,3625
20230616,133300,76894482040,9990,9970,10000,9960,6512
20230616,133200,76829484010,9980,10000,10000,9950,3293
20230616,133100,76796645560,10000,10010,10010,9980,7642
20230616,133000,76720235430,10010,9970,10020,9940,15230
20230616,132900,76568051400,9970,9940,9970,9930,5465
20230616,132800,76513646340,9940,9940,9960,9930,2850
20230616,132700,76485313360,9940,9950,9960,9940,6926
20230616,132600,76416410140,9950,9950,9970,9940,13614
20230616,132500,76280921930,9950,9890,9950,9880,10346
20230616,132400,76178447800,9890,9910,9920,9890,18093
20230616,132300,75999274870,9900,9940,9950,9890,24750
20230616,132200,75754067750,9960,9970,9990,9930,15468
20230616,132100,75600112760,9970,9980,10000,9960,8912
20230616,132000,75511148910,9990,9990,10000,9970,4151
20230616,131900,75469691400,10000,10070,10070,9990,14696
20230616,131800,75322064270,10070,10040,10080,10040,29698
20230616,131700,75023150680,10040,10030,10050,10020,7618
20230616,131600,74946684140,10030,10040,10040,10020,5635
20230616,131500,74890148050,10040,10040,10040,10020,6348
20230616,131400,74826465790,10040,10030,10040,10020,7219
20230616,131300,74754036360,10030,9970,10030,9960,14679
20230616,131200,74607154660,9970,10010,10020,9970,5326
20230616,131100,74553888610,10010,10030,10050,10000,13251
20230616,131000,74420916090,10030,10030,10050,10020,17717
20230616,130900,74243099940,10020,9960,10030,9920,13232
20230616,130800,74110931360,9950,9990,10000,9950,9066
20230616,130700,74020397730,10000,9990,10000,9970,6777
20230616,130600,73952707250,9980,9970,10000,9950,13935
20230616,130500,73813597330,9970,9880,10000,9880,14214
20230616,130400,73672079420,9880,9900,9900,9870,12775
20230616,130300,73545870510,9890,9900,9920,9880,17658
20230616,130200,73371130070,9910,9920,9930,9900,10018
20230616,130100,73271834000,9910,9950,9960,9860,68944
20230616,130000,72589138200,9950,9970,9970,9950,4901
20230616,125900,72540336310,9970,9960,9970,9940,5779
20230616,125800,72482819100,9960,9980,9980,9950,5347
20230616,125700,72429554750,9990,9950,10000,9950,3027
20230616,125600,72399350000,9980,9950,9980,9930,18269
20230616,125500,72217654790,9960,9980,9990,9950,19239
20230616,125400,72025884040,9980,9990,10000,9980,6064
20230616,125300,71965294630,10000,10030,10030,9990,5632
20230616,125200,71908982480,9980,10050,10050,9960,47276
20230616,125100,71436687670,10040,10060,10070,10030,5537
20230616,125000,71381070720,10070,10080,10090,10060,7747
20230616,124900,71303010290,10070,10070,10090,10050,6572
20230616,124800,71236810180,10060,10070,10070,10050,3669
20230616,124700,71199893800,10060,10060,10090,10060,4958
20230616,124600,71149921150,10070,10030,10070,10030,8078
20230616,124500,71068851610,10040,10020,10050,10020,12002
20230616,124400,70948494400,10020,10020,10030,10020,3205
20230616,124300,70916378990,10020,10040,10040,10020,4613
20230616,124200,70870124090,10040,10020,10040,10020,3419
20230616,124100,70835838670,10020,10020,10050,10020,2776
20230616,124000,70808004750,10020,10020,10050,10020,3413
20230616,123900,70773780150,10020,10020,10030,10010,11459
20230616,123800,70659035660,10020,10060,10060,10010,21075
20230616,123700,70447697460,10050,10080,10100,10050,8030
20230616,123600,70366761290,10080,10070,10080,10050,7526
20230616,123500,70290927670,10050,10040,10070,10040,6938
20230616,123400,70221163930,10040,10050,10050,9990,25245
20230616,123300,69968357320,10030,10160,10160,10030,28327
20230616,123200,69683144770,10130,10100,10160,10090,14898
20230616,123100,69532325380,10090,10080,10100,10080,10155
20230616,123000,69429853630,10090,10120,10120,10070,13381
20230616,122900,69294811440,10110,10140,10150,10110,13562
20230616,122800,69157474710,10140,10130,10160,10130,18188
20230616,122700,68972873200,10140,10100,10170,10100,10718
20230616,122600,68864070560,10110,10090,10110,10070,11023
20230616,122500,68752794240,10110,10160,10170,10040,21221
20230616,122400,68538354600,10140,10160,10210,10120,50326
20230616,122300,68026071180,10150,10200,10200,10140,29665
20230616,122200,67724297320,10200,10050,10200,10050,68191
20230616,122100,67032299790,10060,10050,10060,10040,4962
20230616,122000,66982428250,10040,10050,10060,10030,3993
20230616,121900,66942319920,10060,10020,10060,10000,14557
20230616,121800,66796508530,10020,10050,10050,10020,13963
20230616,121700,66656550610,10040,10020,10050,10020,8173
20230616,121600,66574564300,10020,10060,10080,10020,18639
20230616,121500,66387410610,10060,10060,10070,10050,4219
20230616,121400,66344987120,10050,10050,10060,10040,7730
20230616,121300,66267320950,10050,10040,10060,10040,5351
20230616,121200,66213560850,10040,10050,10070,10040,3406
20230616,121100,66179342100,10050,10050,10060,10040,4852
20230616,121000,66130571000,10060,10070,10080,10040,6312
20230616,120900,66067074870,10060,10030,10100,10030,9860
20230616,120800,65967878900,10030,10030,10040,10020,6144
20230616,120700,65906250960,10050,10010,10050,10000,9780
20230616,120600,65808348280,10020,10050,10050,9980,30439
20230616,120500,65503613350,10050,10060,10070,10040,5047
20230616,120400,65452892950,10060,10050,10080,10040,7646
20230616,120300,65376022430,10050,10060,10070,10030,7666
20230616,120200,65299018810,10060,10040,10070,10040,4213
20230616,120100,65256666780,10040,10090,10100,10020,17144
20230616,120000,65084261710,10090,10120,10130,10080,10536
20230616,115900,64977761640,10130,10140,10160,10120,11193
20230616,115800,64864295220,10150,10090,10160,10090,15689
20230616,115700,64705272600,10100,10030,10120,10030,10158
20230616,115600,64602890240,10060,10080,10080,10000,45640
20230616,115500,64145471580,10080,10070,10100,10060,11293
20230616,115400,64031691110,10060,10090,10090,10050,16730
20230616,115300,63863273590,10090,10080,10120,10060,24249
20230616,115200,63618547440,10080,10150,10170,10080,27249
20230616,115100,63342783380,10170,10190,10200,10120,19919
20230616,115000,63140355320,10190,10150,10210,10130,22387
20230616,114900,62912433590,10150,10240,10260,10150,43690
20230616,114800,62466710720,10250,10100,10290,10100,80066
20230616,114700,61648759820,10100,10080,10110,10030,27777
20230616,114600,61369490000,10070,10170,10170,10070,40110
20230616,114500,60963195990,10160,10160,10170,10140,24409
20230616,114400,60715257620,10150,10120,10190,10110,40696
20230616,114300,60301665940,10120,10110,10120,10080,17220
20230616,114200,60127791040,10110,10080,10120,10080,11813
20230616,114100,60008505560,10090,10080,10100,10060,17162
20230616,114000,59835589880,10080,10140,10140,10080,16097
20230616,113900,59672983760,10130,10110,10140,10080,21732
20230616,113800,59453507600,10110,10130,10130,10040,54967
20230616,113700,58899358210,10130,10140,10170,10130,24493
20230616,113600,58650749990,10150,10170,10170,10120,29950
20230616,113500,58347097050,10150,10190,10190,10120,56260
20230616,113400,57775979480,10180,10210,10220,10150,35837
20230616,113300,57411200780,10220,10170,10250,10110,123782
20230616,113200,56149821960,10190,10340,10350,10110,228491
20230616,113100,53815253460,10340,10010,10380,10000,458172
20230616,113000,49127786060,10000,10010,10010,9990,12590
20230616,112900,49001905960,10000,10060,10060,9990,17589
20230616,112800,48825480510,10050,9980,10060,9980,20579
20230616,112700,48619162990,9990,9980,10030,9980,20086
20230616,112600,48418152330,9990,9950,9990,9940,8904
20230616,112500,48329476340,9960,9930,9980,9930,7244
20230616,112400,48257354000,9940,9940,9940,9920,10133
20230616,112300,48156806870,9940,9950,9960,9910,15194
20230616,112200,48005873760,9940,10000,10010,9940,16336
20230616,112100,47842876760,9990,10000,10000,9980,11536
20230616,112000,47727594130,9990,9980,10000,9970,19776
20230616,111900,47530076820,9980,9920,9980,9910,8769
20230616,111800,47442909800,9910,9920,9930,9910,15053
20230616,111700,47293648700,9920,9920,9920,9900,12329
20230616,111600,47171524870,9910,9890,9930,9890,20321
20230616,111500,46970198410,9900,9920,9930,9890,15588
20230616,111400,46815742560,9920,9930,9950,9860,29753
20230616,111300,46521319730,9930,10000,10010,9910,26450
20230616,111200,46258358480,10010,9990,10030,9910,28320
20230616,111100,45976198540,9990,10050,10090,9990,35709
20230616,111000,45617300990,10050,9990,10050,9980,21499
20230616,110900,45402124890,9990,9970,10000,9950,23738
20230616,110800,45165132960,9980,9920,10010,9880,35209
20230616,110700,44815992030,9920,9960,9990,9870,71870
20230616,110600,44103262440,9960,9970,10020,9960,42435
20230616,110500,43679466620,9990,10060,10060,9950,62202
20230616,110400,43057315830,10060,10090,10090,10000,46402
20230616,110300,42591727880,10090,10110,10120,10070,32565
20230616,110200,42262976160,10110,10170,10200,10100,53371
20230616,110100,41720769240,10170,10130,10180,10120,49239
20230616,110000,41220790320,10130,10110,10130,10010,104063
20230616,105900,40174563490,10110,10100,10140,10070,38952
20230616,105800,39781087740,10110,10200,10200,10060,73198
20230616,105700,39040783510,10200,10070,10230,10060,81736
20230616,105600,38211712310,10090,10170,10210,10070,137854
20230616,105500,36815389700,10170,10390,10390,10050,202007
20230616,105400,34739416280,10390,10320,10400,10230,210664
20230616,105300,32566976720,10330,10280,10350,10240,217992
20230616,105200,30321369130,10290,10280,10300,10130,154953
20230616,105100,28734213240,10280,10070,10280,10060,212042
20230616,105000,26570342220,10090,9990,10120,9970,141017
20230616,104900,25151475280,9990,10030,10330,9950,485467
20230616,104800,20206601580,10030,9980,10160,9950,262378
20230616,104700,17570930160,9980,9850,9980,9850,124519
20230616,104600,16337457030,9850,9850,9860,9820,38813
20230616,104500,15955243270,9850,9790,9850,9730,55928
20230616,104400,15406388020,9780,9800,9810,9780,15275
20230616,104300,15256751730,9810,9810,9830,9780,23754
20230616,104200,15023779330,9830,9790,9830,9780,30834
20230616,104100,14721412190,9780,9800,9810,9750,24180
20230616,104000,14485096810,9800,9770,9850,9770,52482
20230616,103900,13969937200,9790,9750,9800,9710,34733
20230616,103800,13630744130,9750,9720,9760,9700,19463
20230616,103700,13441351410,9720,9740,9750,9710,11819
20230616,103600,13326352100,9740,9760,9770,9700,27865
20230616,103500,13054859450,9760,9700,9780,9690,26063
20230616,103400,12801324890,9700,9640,9700,9620,19454
20230616,103300,12612820270,9640,9700,9710,9640,21197
20230616,103200,12407589930,9690,9730,9760,9680,23122
20230616,103100,12182888840,9720,9640,9720,9630,25045
20230616,103000,11940395510,9610,9680,9680,9610,9066
20230616,102900,11852891340,9680,9660,9680,9650,7310
20230616,102800,11782217040,9660,9660,9690,9650,11691
20230616,102700,11669151460,9660,9660,9690,9640,13108
20230616,102600,11542448350,9660,9640,9670,9620,25482
20230616,102500,11296622460,9640,9530,9650,9530,18925
20230616,102400,11114924120,9530,9470,9540,9470,9423
20230616,102300,11025354560,9470,9480,9490,9470,1020
20230616,102200,11015691970,9470,9480,9500,9470,2091
20230616,102100,10995883010,9480,9490,9500,9470,299
20230616,102000,10993048180,9470,9470,9470,9460,894
20230616,101900,10984583940,9470,9460,9470,9450,1049
20230616,101800,10974654340,9470,9450,9470,9450,3511
20230616,101700,10941471050,9450,9470,9470,9450,3785
20230616,101600,10905671080,9460,9470,9510,9460,2346
20230616,101500,10883454340,9470,9500,9510,9460,5336
20230616,101400,10832833770,9500,9450,9510,9450,1154
20230616,101300,10821896490,9440,9440,9450,9430,6012
20230616,101200,10765153630,9440,9480,9480,9440,9103
20230616,101100,10679049610,9480,9490,9500,9480,2919
20230616,101000,10651363630,9490,9480,9500,9480,5785
20230616,100900,10596467810,9480,9500,9500,9480,1446
20230616,100800,10582752160,9500,9480,9500,9470,11202
20230616,100700,10476609450,9490,9500,9500,9480,3501
20230616,100600,10443371880,9510,9510,9510,9490,5502
20230616,100500,10391117190,9510,9530,9540,9510,4689
20230616,100400,10346475700,9530,9550,9550,9530,1170
20230616,100300,10335324490,9550,9550,9560,9550,3246
20230616,100200,10304325120,9550,9510,9550,9500,6879
20230616,100100,10238905040,9510,9510,9510,9490,4714
20230616,100000,10194139690,9500,9520,9520,9500,1745
20230616,095900,10177558750,9490,9490,9520,9490,2364
20230616,095800,10155114750,9490,9500,9500,9480,2176
20230616,095700,10134473070,9500,9530,9530,9490,6060
20230616,095600,10076848630,9540,9550,9570,9540,2352
20230616,095500,10054382890,9550,9530,9560,9530,2830
20230616,095400,10027350330,9530,9560,9570,9510,2482
20230616,095300,10003703050,9560,9520,9560,9510,5551
20230616,095200,9950765800,9520,9510,9520,9500,5458
20230616,095100,9898835540,9520,9530,9530,9510,5701
20230616,095000,9844578180,9530,9510,9530,9500,7853
20230616,094900,9769862430,9500,9480,9500,9480,3201
20230616,094800,9739474380,9480,9470,9480,9460,1407
20230616,094700,9726159220,9470,9440,9470,9440,3010
20230616,094600,9697729600,9440,9430,9440,9420,4815
20230616,094500,9652330590,9450,9430,9470,9410,5229
20230616,094400,9603038830,9440,9430,9450,9420,3819
20230616,094300,9567005310,9420,9430,9440,9420,6192
20230616,094200,9508571050,9430,9370,9430,9350,21904
20230616,094100,9303246220,9380,9380,9400,9380,9917
20230616,094000,9210150570,9390,9420,9420,9370,9263
20230616,093900,9123117490,9420,9430,9460,9410,10263
20230616,093800,9026439110,9480,9360,9500,9340,17811
20230616,093700,8859093130,9330,9560,9570,9320,47518
20230616,093600,8409931200,9570,9560,9580,9560,4640
20230616,093500,8365569920,9580,9590,9610,9560,12052
20230616,093400,8250080360,9590,9580,9590,9560,6514
20230616,093300,8187724280,9580,9570,9600,9560,10101
20230616,093200,8091038100,9560,9600,9600,9560,16157
20230616,093100,7936259320,9590,9620,9630,9590,14967
20230616,093000,7792450410,9630,9640,9640,9600,19855
20230616,092900,7601372480,9630,9620,9640,9610,14523
20230616,092800,7461692690,9620,9670,9680,9620,19757
20230616,092700,7271060130,9670,9740,9740,9670,28223
20230616,092600,6997422120,9750,9830,9830,9730,33765
20230616,092500,6667373280,9820,9790,9860,9780,44951
20230616,092400,6225620320,9770,9820,9820,9760,18311
20230616,092300,6046369720,9820,9770,9850,9750,49130
20230616,092200,5564474770,9770,9690,9770,9680,32910
20230616,092100,5244110320,9700,9690,9700,9690,4014
20230616,092000,5205204200,9690,9720,9720,9680,9110
20230616,091900,5116851040,9720,9690,9730,9670,17162
20230616,091800,4950366990,9690,9690,9690,9650,9968
20230616,091700,4853930270,9680,9620,9700,9590,8790
20230616,091600,4768957970,9590,9580,9670,9550,16351
20230616,091500,4612224840,9580,9620,9630,9580,20182
20230616,091400,4418500880,9610,9650,9660,9610,12123
20230616,091300,4301795260,9670,9670,9690,9650,12131
20230616,091200,4184448380,9690,9690,9720,9670,10478
20230616,091100,4082848010,9700,9650,9710,9650,18226
20230616,091000,3906478640,9650,9690,9720,9620,16883
20230616,090900,3743293010,9700,9770,9780,9640,44974
20230616,090800,3307051590,9770,9800,9820,9770,41074
20230616,090700,2904498610,9800,9800,9840,9790,52811
20230616,090600,2386617620,9790,9730,9810,9700,45948
20230616,090500,1937752490,9730,9650,9750,9640,42254
20230616,090400,1527387640,9640,9600,9680,9590,22289
20230616,090300,1312682840,9590,9600,9640,9590,28378
20230616,090200,1039713580,9630,9510,9650,9500,35487
20230616,090100,699326670,9500,9350,9510,9330,27150
20230616,090000,443662840,9350,9500,9500,9350,38676