KissMeData/086040/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194200,327359260,7440,7440,7440,7440,949
20230616,194100,327359260,7440,7440,7440,7440,0
20230616,194000,327359260,7440,7440,7440,7440,0
20230616,193900,327359260,7440,7440,7440,7440,0
20230616,193800,327359260,7440,7440,7440,7440,0
20230616,193700,327359260,7440,7440,7440,7440,0
20230616,193600,327359260,7440,7440,7440,7440,0
20230616,193500,327359260,7440,7440,7440,7440,0
20230616,193400,327359260,7440,7440,7440,7440,0
20230616,193300,327359260,7440,7440,7440,7440,0
20230616,193200,327359260,7440,7440,7440,7440,0
20230616,193100,327359260,7440,7440,7440,7440,0
20230616,193000,327359260,7440,7440,7440,7440,0
20230616,192900,327359260,7440,7440,7440,7440,0
20230616,192800,327359260,7440,7440,7440,7440,0
20230616,192700,327359260,7440,7440,7440,7440,0
20230616,192600,327359260,7440,7440,7440,7440,0
20230616,192500,327359260,7440,7440,7440,7440,0
20230616,192400,327359260,7440,7440,7440,7440,0
20230616,192300,327359260,7440,7440,7440,7440,0
20230616,192200,327359260,7440,7440,7440,7440,0
20230616,192100,327359260,7440,7440,7440,7440,0
20230616,192000,327359260,7440,7440,7440,7440,0
20230616,191900,327359260,7440,7440,7440,7440,0
20230616,191800,327359260,7440,7440,7440,7440,0
20230616,191700,327359260,7440,7440,7440,7440,0
20230616,191600,327359260,7440,7440,7440,7440,0
20230616,191500,327359260,7440,7440,7440,7440,0
20230616,191400,327359260,7440,7440,7440,7440,0
20230616,191300,327359260,7440,7440,7440,7440,0
20230616,191200,327359260,7440,7440,7440,7440,949
20230616,191100,327359260,7440,7440,7440,7440,0
20230616,191000,327359260,7440,7440,7440,7440,0
20230616,190900,327359260,7440,7440,7440,7440,0
20230616,190800,327359260,7440,7440,7440,7440,0
20230616,190700,327359260,7440,7440,7440,7440,0
20230616,190600,327359260,7440,7440,7440,7440,0
20230616,190500,327359260,7440,7440,7440,7440,0
20230616,190400,327359260,7440,7440,7440,7440,0
20230616,190300,327359260,7440,7440,7440,7440,0
20230616,190200,327359260,7440,7440,7440,7440,0
20230616,190100,327359260,7440,7440,7440,7440,0
20230616,190000,327359260,7440,7440,7440,7440,0
20230616,185900,327359260,7440,7440,7440,7440,0
20230616,185800,327359260,7440,7440,7440,7440,0
20230616,185700,327359260,7440,7440,7440,7440,0
20230616,185600,327359260,7440,7440,7440,7440,0
20230616,185500,327359260,7440,7440,7440,7440,0
20230616,185400,327359260,7440,7440,7440,7440,0
20230616,185300,327359260,7440,7440,7440,7440,0
20230616,185200,327359260,7440,7440,7440,7440,0
20230616,185100,327359260,7440,7440,7440,7440,0
20230616,185000,327359260,7440,7440,7440,7440,0
20230616,184900,327359260,7440,7440,7440,7440,0
20230616,184800,327359260,7440,7440,7440,7440,0
20230616,184700,327359260,7440,7440,7440,7440,0
20230616,184600,327359260,7440,7440,7440,7440,0
20230616,184500,327359260,7440,7440,7440,7440,0
20230616,184400,327359260,7440,7440,7440,7440,0
20230616,184300,327359260,7440,7440,7440,7440,0
20230616,184200,327359260,7440,7440,7440,7440,949
20230616,184100,327359260,7440,7440,7440,7440,0
20230616,184000,327359260,7440,7440,7440,7440,0
20230616,183900,327359260,7440,7440,7440,7440,0
20230616,183800,327359260,7440,7440,7440,7440,0
20230616,183700,327359260,7440,7440,7440,7440,0
20230616,183600,327359260,7440,7440,7440,7440,0
20230616,183500,327359260,7440,7440,7440,7440,0
20230616,183400,327359260,7440,7440,7440,7440,0
20230616,183300,327359260,7440,7440,7440,7440,0
20230616,183200,327359260,7440,7440,7440,7440,0
20230616,183100,327359260,7440,7440,7440,7440,0
20230616,183000,327359260,7440,7440,7440,7440,0
20230616,182900,327359260,7440,7440,7440,7440,0
20230616,182800,327359260,7440,7440,7440,7440,0
20230616,182700,327359260,7440,7440,7440,7440,0
20230616,182600,327359260,7440,7440,7440,7440,0
20230616,182500,327359260,7440,7440,7440,7440,0
20230616,182400,327359260,7440,7440,7440,7440,0
20230616,182300,327359260,7440,7440,7440,7440,0
20230616,182200,327359260,7440,7440,7440,7440,0
20230616,182100,327359260,7440,7440,7440,7440,0
20230616,182000,327359260,7440,7440,7440,7440,0
20230616,181900,327359260,7440,7440,7440,7440,0
20230616,181800,327359260,7440,7440,7440,7440,0
20230616,181700,327359260,7440,7440,7440,7440,0
20230616,181600,327359260,7440,7440,7440,7440,0
20230616,181500,327359260,7440,7440,7440,7440,0
20230616,181400,327359260,7440,7440,7440,7440,0
20230616,181300,327359260,7440,7440,7440,7440,0
20230616,181200,327359260,7440,7440,7440,7440,949
20230616,181100,327359260,7440,7440,7440,7440,0
20230616,181000,327359260,7440,7440,7440,7440,0
20230616,180900,327359260,7440,7440,7440,7440,0
20230616,180800,327359260,7440,7440,7440,7440,0
20230616,180700,327359260,7440,7440,7440,7440,0
20230616,180600,327359260,7440,7440,7440,7440,0
20230616,180500,327359260,7440,7440,7440,7440,0
20230616,180400,327359260,7440,7440,7440,7440,0
20230616,180300,327359260,7440,7440,7440,7440,0
20230616,180200,327359260,7440,7440,7440,7440,0
20230616,180100,327359260,7440,7440,7440,7440,0
20230616,180000,327359260,7440,7440,7440,7440,0
20230616,175900,327359260,7440,7440,7440,7440,0
20230616,175800,327359260,7440,7440,7440,7440,0
20230616,175700,327359260,7440,7440,7440,7440,0
20230616,175600,327359260,7440,7440,7440,7440,0
20230616,175500,327359260,7440,7440,7440,7440,0
20230616,175400,327359260,7440,7440,7440,7440,0
20230616,175300,327359260,7440,7440,7440,7440,0
20230616,175200,327359260,7440,7440,7440,7440,0
20230616,175100,327359260,7440,7440,7440,7440,0
20230616,175000,327359260,7440,7440,7440,7440,0
20230616,174900,327359260,7440,7440,7440,7440,0
20230616,174800,327359260,7440,7440,7440,7440,0
20230616,174700,327359260,7440,7440,7440,7440,0
20230616,174600,327359260,7440,7440,7440,7440,0
20230616,174500,327359260,7440,7440,7440,7440,0
20230616,174400,327359260,7440,7440,7440,7440,0
20230616,174300,327359260,7440,7440,7440,7440,0
20230616,174200,327359260,7440,7440,7440,7440,949
20230616,174100,327359260,7440,7440,7440,7440,0
20230616,174000,327359260,7440,7440,7440,7440,0
20230616,173900,327359260,7440,7440,7440,7440,0
20230616,173800,327359260,7440,7440,7440,7440,0
20230616,173700,327359260,7440,7440,7440,7440,0
20230616,173600,327359260,7440,7440,7440,7440,0
20230616,173500,327359260,7440,7440,7440,7440,0
20230616,173400,327359260,7440,7440,7440,7440,0
20230616,173300,327359260,7440,7440,7440,7440,0
20230616,173200,327359260,7440,7440,7440,7440,0
20230616,173100,327359260,7440,7440,7440,7440,0
20230616,173000,327359260,7440,7440,7440,7440,0
20230616,172900,327359260,7440,7440,7440,7440,0
20230616,172800,327359260,7440,7440,7440,7440,0
20230616,172700,327359260,7440,7440,7440,7440,0
20230616,172600,327359260,7440,7440,7440,7440,0
20230616,172500,327359260,7440,7440,7440,7440,0
20230616,172400,327359260,7440,7440,7440,7440,0
20230616,172300,327359260,7440,7440,7440,7440,0
20230616,172200,327359260,7440,7440,7440,7440,0
20230616,172100,327359260,7440,7440,7440,7440,0
20230616,172000,327359260,7440,7440,7440,7440,0
20230616,171900,327359260,7440,7440,7440,7440,0
20230616,171800,327359260,7440,7440,7440,7440,0
20230616,171700,327359260,7440,7440,7440,7440,0
20230616,171600,327359260,7440,7440,7440,7440,0
20230616,171500,327359260,7440,7440,7440,7440,0
20230616,171400,327359260,7440,7440,7440,7440,0
20230616,171300,327359260,7440,7440,7440,7440,0
20230616,171200,327359260,7440,7440,7440,7440,949
20230616,171100,327359260,7440,7440,7440,7440,0
20230616,171000,327359260,7440,7440,7440,7440,0
20230616,170900,327359260,7440,7440,7440,7440,0
20230616,170800,327359260,7440,7440,7440,7440,0
20230616,170700,327359260,7440,7440,7440,7440,0
20230616,170600,327359260,7440,7440,7440,7440,0
20230616,170500,327359260,7440,7440,7440,7440,0
20230616,170400,327359260,7440,7440,7440,7440,0
20230616,170300,327359260,7440,7440,7440,7440,0
20230616,170200,327359260,7440,7440,7440,7440,0
20230616,170100,327359260,7440,7440,7440,7440,0
20230616,170000,327359260,7440,7440,7440,7440,0
20230616,165900,327359260,7440,7440,7440,7440,0
20230616,165800,327359260,7440,7440,7440,7440,0
20230616,165700,327359260,7440,7440,7440,7440,0
20230616,165600,327359260,7440,7440,7440,7440,0
20230616,165500,327359260,7440,7440,7440,7440,0
20230616,165400,327359260,7440,7440,7440,7440,0
20230616,165300,327359260,7440,7440,7440,7440,0
20230616,165200,327359260,7440,7440,7440,7440,0
20230616,165100,327359260,7440,7440,7440,7440,0
20230616,165000,327359260,7440,7440,7440,7440,0
20230616,164900,327359260,7440,7440,7440,7440,0
20230616,164800,327359260,7440,7440,7440,7440,0
20230616,164700,327359260,7440,7440,7440,7440,0
20230616,164600,327359260,7440,7440,7440,7440,0
20230616,164500,327359260,7440,7440,7440,7440,0
20230616,164400,327359260,7440,7440,7440,7440,0
20230616,164300,327359260,7440,7440,7440,7440,0
20230616,164200,327359260,7440,7440,7440,7440,949
20230616,164100,327359260,7440,7440,7440,7440,0
20230616,164000,327359260,7440,7440,7440,7440,0
20230616,163900,327359260,7440,7440,7440,7440,0
20230616,163800,327359260,7440,7440,7440,7440,0
20230616,163700,327359260,7440,7440,7440,7440,0
20230616,163600,327359260,7440,7440,7440,7440,0
20230616,163500,327359260,7440,7440,7440,7440,0
20230616,163400,327359260,7440,7440,7440,7440,0
20230616,163300,327359260,7440,7440,7440,7440,0
20230616,163200,327359260,7440,7440,7440,7440,0
20230616,163100,327359260,7440,7440,7440,7440,0
20230616,163000,327359260,7440,7440,7440,7440,0
20230616,162900,327359260,7440,7440,7440,7440,0
20230616,162800,327359260,7440,7440,7440,7440,0
20230616,162700,327359260,7440,7440,7440,7440,0
20230616,162600,327359260,7440,7440,7440,7440,0
20230616,162500,327359260,7440,7440,7440,7440,0
20230616,162400,327359260,7440,7440,7440,7440,0
20230616,162300,327359260,7440,7440,7440,7440,0
20230616,162200,327359260,7440,7440,7440,7440,0
20230616,162100,327359260,7440,7440,7440,7440,0
20230616,162000,327359260,7440,7440,7440,7440,0
20230616,161900,327359260,7440,7440,7440,7440,0
20230616,161800,327359260,7440,7440,7440,7440,0
20230616,161700,327359260,7440,7440,7440,7440,0
20230616,161600,327359260,7440,7440,7440,7440,0
20230616,161500,327359260,7440,7440,7440,7440,0
20230616,161400,327359260,7440,7440,7440,7440,0
20230616,161300,327359260,7440,7440,7440,7440,0
20230616,161200,327359260,7440,7440,7440,7440,949
20230616,161100,327359260,7440,7440,7440,7440,0
20230616,161000,327359260,7440,7440,7440,7440,0
20230616,160900,327359260,7440,7440,7440,7440,0
20230616,160800,327359260,7440,7440,7440,7440,0
20230616,160700,327359260,7440,7440,7440,7440,0
20230616,160600,327359260,7440,7440,7440,7440,0
20230616,160500,327359260,7440,7440,7440,7440,0
20230616,160400,327359260,7440,7440,7440,7440,0
20230616,160300,327359260,7440,7440,7440,7440,0
20230616,160200,327359260,7440,7440,7440,7440,0
20230616,160100,327359260,7440,7440,7440,7440,0
20230616,160000,327359260,7440,7440,7440,7440,0
20230616,155900,327359260,7440,7440,7440,7440,0
20230616,155800,327359260,7440,7440,7440,7440,0
20230616,155700,327359260,7440,7440,7440,7440,0
20230616,155600,327359260,7440,7440,7440,7440,0
20230616,155500,327359260,7440,7440,7440,7440,0
20230616,155400,327359260,7440,7440,7440,7440,0
20230616,155300,327359260,7440,7440,7440,7440,0
20230616,155200,327359260,7440,7440,7440,7440,0
20230616,155100,327359260,7440,7440,7440,7440,0
20230616,155000,327359260,7440,7440,7440,7440,0
20230616,154900,327359260,7440,7440,7440,7440,0
20230616,154800,327359260,7440,7440,7440,7440,0
20230616,154700,327359260,7440,7440,7440,7440,0
20230616,154600,327359260,7440,7440,7440,7440,0
20230616,154500,327359260,7440,7440,7440,7440,0
20230616,154400,327359260,7440,7440,7440,7440,0
20230616,154300,327359260,7440,7440,7440,7440,0
20230616,154200,327359260,7440,7440,7440,7440,949
20230616,154100,327359260,7440,7440,7440,7440,0
20230616,154000,327359260,7440,7440,7440,7440,0
20230616,153900,327359260,7440,7440,7440,7440,0
20230616,153800,327359260,7440,7440,7440,7440,0
20230616,153700,327359260,7440,7440,7440,7440,0
20230616,153600,327359260,7440,7440,7440,7440,0
20230616,153500,327359260,7440,7440,7440,7440,0
20230616,153400,327359260,7440,7440,7440,7440,0
20230616,153300,327359260,7440,7440,7440,7440,0
20230616,153200,327359260,7440,7440,7440,7440,0
20230616,153100,327359260,7440,7440,7440,7440,0
20230616,153000,327359260,7440,7440,7440,7440,949
20230616,152900,320298700,7440,7440,7440,7440,0
20230616,152800,320298700,7440,7440,7440,7440,0
20230616,152700,320298700,7440,7440,7440,7440,0
20230616,152600,320298700,7440,7440,7440,7440,0
20230616,152500,320298700,7440,7440,7440,7440,0
20230616,152400,320298700,7440,7440,7440,7440,0
20230616,152300,320298700,7440,7440,7440,7440,0
20230616,152200,320298700,7440,7440,7440,7440,0
20230616,152100,320298700,7440,7440,7440,7440,0
20230616,152000,320298700,7440,7440,7440,7440,0
20230616,151900,320298700,7440,7440,7440,7440,22
20230616,151800,320135020,7440,7440,7440,7440,330
20230616,151700,317679820,7450,7450,7450,7450,1
20230616,151600,317672370,7430,7430,7450,7430,1075
20230616,151500,309685100,7430,7430,7430,7430,10
20230616,151400,309610800,7430,7430,7430,7430,2000
20230616,151300,294750800,7450,7440,7450,7440,204
20230616,151200,293233030,7440,7440,7440,7440,1862
20230616,151100,279379750,7440,7440,7440,7440,20
20230616,151000,279230950,7440,7440,7440,7440,6
20230616,150900,279186310,7450,7440,7450,7440,4
20230616,150800,279156530,7440,7440,7440,7440,660
20230616,150700,274246130,7440,7440,7440,7440,0
20230616,150600,274246130,7440,7440,7440,7440,0
20230616,150500,274246130,7440,7440,7440,7440,1789
20230616,150400,260935970,7440,7440,7440,7440,2
20230616,150300,260921090,7440,7440,7440,7440,55
20230616,150200,260511890,7440,7440,7440,7440,0
20230616,150100,260511890,7440,7440,7440,7440,0
20230616,150000,260511890,7440,7440,7440,7440,0
20230616,145900,260511890,7440,7440,7440,7440,1
20230616,145800,260504450,7430,7430,7430,7430,1
20230616,145700,260497020,7440,7440,7440,7440,5
20230616,145600,260459820,7440,7440,7440,7440,1
20230616,145500,260452380,7440,7440,7440,7430,150
20230616,145400,259337630,7430,7440,7440,7430,4
20230616,145300,259307880,7440,7440,7440,7440,0
20230616,145200,259307880,7440,7440,7440,7440,10
20230616,145100,259233480,7440,7440,7440,7430,362
20230616,145000,256540820,7440,7430,7440,7430,638
20230616,144900,251800470,7430,7430,7430,7430,172
20230616,144800,250522510,7430,7430,7430,7430,48
20230616,144700,250165870,7430,7430,7430,7430,0
20230616,144600,250165870,7430,7430,7430,7430,0
20230616,144500,250165870,7430,7430,7430,7430,8
20230616,144400,250106430,7440,7440,7440,7440,0
20230616,144300,250106430,7440,7440,7440,7440,1
20230616,144200,250098990,7440,7440,7440,7440,1
20230616,144100,250091550,7440,7440,7440,7440,0
20230616,144000,250091550,7440,7440,7440,7440,0
20230616,143900,250091550,7440,7440,7440,7440,0
20230616,143800,250091550,7440,7440,7440,7440,0
20230616,143700,250091550,7440,7440,7440,7440,0
20230616,143600,250091550,7440,7430,7440,7430,4
20230616,143500,250061810,7430,7430,7430,7430,10
20230616,143400,249987510,7430,7430,7430,7430,0
20230616,143300,249987510,7430,7430,7430,7430,381
20230616,143200,247156680,7430,7430,7430,7430,1
20230616,143100,247149250,7430,7430,7430,7430,0
20230616,143000,247149250,7430,7430,7430,7430,50
20230616,142900,246777750,7430,7430,7430,7430,10
20230616,142800,246703450,7430,7420,7430,7420,24
20230616,142700,246525150,7420,7420,7420,7420,0
20230616,142600,246525150,7420,7420,7420,7420,0
20230616,142500,246525150,7420,7430,7430,7420,352
20230616,142400,243912100,7440,7440,7440,7440,0
20230616,142300,243912100,7440,7440,7440,7440,0
20230616,142200,243912100,7440,7440,7440,7440,80
20230616,142100,243316900,7440,7440,7440,7440,0
20230616,142000,243316900,7440,7440,7440,7440,0
20230616,141900,243316900,7440,7440,7440,7440,0
20230616,141800,243316900,7440,7440,7440,7440,18
20230616,141700,243182980,7440,7440,7440,7440,16
20230616,141600,243063940,7430,7430,7430,7430,15
20230616,141500,242952490,7420,7420,7420,7420,1
20230616,141400,242945070,7440,7440,7440,7440,0
20230616,141300,242945070,7440,7440,7440,7440,5
20230616,141200,242907870,7440,7440,7440,7440,0
20230616,141100,242907870,7440,7440,7440,7430,103
20230616,141000,242142560,7430,7430,7430,7430,10
20230616,140900,242068260,7440,7420,7440,7420,3
20230616,140800,242045980,7420,7440,7440,7420,31
20230616,140700,241815940,7430,7430,7430,7430,1
20230616,140600,241808510,7430,7430,7430,7430,0
20230616,140500,241808510,7430,7420,7430,7420,72
20230616,140400,241273570,7420,7420,7420,7420,190
20230616,140300,239863770,7430,7430,7430,7430,100
20230616,140200,239120770,7430,7430,7430,7430,1296
20230616,140100,229491490,7440,7440,7440,7440,0
20230616,140000,229491490,7440,7440,7440,7440,0
20230616,135900,229491490,7440,7440,7440,7440,1
20230616,135800,229484050,7440,7440,7440,7440,90
20230616,135700,228814450,7450,7450,7450,7450,20
20230616,135600,228665450,7450,7450,7450,7450,0
20230616,135500,228665450,7450,7450,7450,7450,0
20230616,135400,228665450,7450,7450,7450,7450,0
20230616,135300,228665450,7450,7450,7450,7450,0
20230616,135200,228665450,7450,7450,7450,7450,0
20230616,135100,228665450,7450,7450,7450,7450,0
20230616,135000,228665450,7450,7450,7450,7450,61
20230616,134900,228211000,7450,7450,7450,7450,23
20230616,134800,228039650,7450,7450,7450,7440,1546
20230616,134700,216531970,7450,7450,7450,7450,7
20230616,134600,216479820,7440,7440,7440,7440,0
20230616,134500,216479820,7440,7440,7440,7440,12
20230616,134400,216390540,7440,7440,7440,7440,0
20230616,134300,216390540,7440,7440,7440,7440,50
20230616,134200,216018540,7450,7450,7450,7450,0
20230616,134100,216018540,7450,7450,7450,7450,129
20230616,134000,215057490,7450,7450,7450,7450,200
20230616,133900,213567490,7450,7450,7450,7450,0
20230616,133800,213567490,7450,7450,7450,7450,0
20230616,133700,213567490,7450,7450,7450,7450,0
20230616,133600,213567490,7450,7450,7450,7450,1000
20230616,133500,206117490,7450,7450,7450,7450,0
20230616,133400,206117490,7450,7450,7450,7450,50
20230616,133300,205744990,7440,7440,7440,7440,0
20230616,133200,205744990,7440,7440,7440,7440,210
20230616,133100,204182590,7440,7440,7440,7440,50
20230616,133000,203810590,7450,7450,7450,7450,0
20230616,132900,203810590,7450,7430,7450,7430,4
20230616,132800,203780830,7430,7430,7430,7430,0
20230616,132700,203780830,7430,7430,7430,7430,6
20230616,132600,203736250,7430,7430,7430,7430,4
20230616,132500,203706530,7440,7440,7440,7440,0
20230616,132400,203706530,7440,7440,7440,7440,9
20230616,132300,203639570,7440,7440,7440,7440,46
20230616,132200,203297330,7430,7440,7440,7430,251
20230616,132100,201430890,7450,7450,7450,7450,0
20230616,132000,201430890,7450,7450,7450,7450,0
20230616,131900,201430890,7450,7450,7450,7450,0
20230616,131800,201430890,7450,7450,7450,7450,0
20230616,131700,201430890,7450,7450,7450,7450,0
20230616,131600,201430890,7450,7450,7450,7450,1
20230616,131500,201423440,7430,7460,7460,7430,1649
20230616,131400,189153260,7460,7460,7460,7460,0
20230616,131300,189153260,7460,7460,7460,7460,27
20230616,131200,188951840,7460,7460,7460,7460,2
20230616,131100,188936920,7460,7460,7460,7460,6
20230616,131000,188892160,7440,7440,7440,7440,1
20230616,130900,188884720,7460,7460,7460,7460,0
20230616,130800,188884720,7460,7460,7460,7460,0
20230616,130700,188884720,7460,7460,7460,7460,1
20230616,130600,188877260,7450,7450,7450,7450,2
20230616,130500,188862360,7450,7450,7450,7450,22
20230616,130400,188698460,7450,7450,7450,7450,150
20230616,130300,187580960,7460,7460,7460,7460,10
20230616,130200,187506360,7450,7450,7450,7450,0
20230616,130100,187506360,7450,7450,7450,7450,0
20230616,130000,187506360,7450,7450,7450,7450,3
20230616,125900,187484010,7440,7440,7440,7440,0
20230616,125800,187484010,7440,7440,7440,7440,1436
20230616,125700,176800170,7440,7440,7440,7440,500
20230616,125600,173080170,7440,7440,7440,7440,0
20230616,125500,173080170,7440,7440,7440,7440,4
20230616,125400,173050410,7450,7450,7450,7450,0
20230616,125300,173050410,7450,7450,7450,7450,131
20230616,125200,172074460,7460,7450,7460,7450,2
20230616,125100,172059550,7450,7450,7450,7450,1
20230616,125000,172052100,7460,7450,7460,7450,181
20230616,124900,170703630,7450,7450,7450,7450,510
20230616,124800,166904130,7450,7450,7450,7450,800
20230616,124700,160944130,7460,7460,7460,7460,0
20230616,124600,160944130,7460,7460,7460,7460,8
20230616,124500,160884450,7470,7470,7470,7470,10
20230616,124400,160809750,7450,7450,7450,7450,0
20230616,124300,160809750,7450,7450,7450,7450,0
20230616,124200,160809750,7450,7450,7450,7450,0
20230616,124100,160809750,7450,7450,7450,7450,0
20230616,124000,160809750,7450,7450,7450,7450,0
20230616,123900,160809750,7450,7450,7450,7450,0
20230616,123800,160809750,7450,7450,7450,7450,0
20230616,123700,160809750,7450,7460,7460,7440,1620
20230616,123600,148747550,7470,7470,7470,7470,0
20230616,123500,148747550,7470,7470,7470,7470,0
20230616,123400,148747550,7470,7470,7470,7470,0
20230616,123300,148747550,7470,7470,7470,7470,0
20230616,123200,148747550,7470,7470,7470,7470,0
20230616,123100,148747550,7470,7470,7470,7470,24
20230616,123000,148568270,7470,7470,7470,7470,0
20230616,122900,148568270,7470,7470,7470,7470,20
20230616,122800,148418870,7470,7470,7470,7470,0
20230616,122700,148418870,7470,7470,7470,7470,0
20230616,122600,148418870,7470,7470,7470,7470,0
20230616,122500,148418870,7470,7470,7470,7470,0
20230616,122400,148418870,7470,7470,7470,7470,42
20230616,122300,148105130,7470,7470,7470,7470,0
20230616,122200,148105130,7470,7470,7470,7470,0
20230616,122100,148105130,7470,7470,7470,7470,0
20230616,122000,148105130,7470,7470,7470,7470,0
20230616,121900,148105130,7470,7470,7470,7470,0
20230616,121800,148105130,7470,7470,7470,7470,641
20230616,121700,143316860,7460,7460,7460,7460,0
20230616,121600,143316860,7460,7460,7460,7460,0
20230616,121500,143316860,7460,7460,7460,7460,28
20230616,121400,143107980,7460,7460,7460,7460,0
20230616,121300,143107980,7460,7460,7460,7460,0
20230616,121200,143107980,7460,7460,7460,7460,50
20230616,121100,142734980,7460,7460,7460,7460,0
20230616,121000,142734980,7460,7460,7460,7460,0
20230616,120900,142734980,7460,7460,7460,7460,0
20230616,120800,142734980,7460,7460,7460,7460,6
20230616,120700,142690220,7460,7460,7460,7460,0
20230616,120600,142690220,7460,7460,7460,7460,0
20230616,120500,142690220,7460,7460,7460,7460,0
20230616,120400,142690220,7460,7460,7460,7460,0
20230616,120300,142690220,7460,7460,7460,7460,0
20230616,120200,142690220,7460,7460,7460,7460,0
20230616,120100,142690220,7460,7460,7460,7460,1
20230616,120000,142682760,7470,7470,7470,7470,16
20230616,115900,142563240,7450,7450,7450,7450,0
20230616,115800,142563240,7450,7460,7460,7450,100
20230616,115700,141818230,7450,7450,7450,7450,0
20230616,115600,141818230,7450,7450,7450,7450,0
20230616,115500,141818230,7450,7460,7460,7450,620
20230616,115400,137199200,7450,7450,7450,7450,143
20230616,115300,136133850,7480,7480,7480,7450,52
20230616,115200,135745800,7480,7480,7480,7480,67
20230616,115100,135244640,7500,7500,7500,7500,0
20230616,115000,135244640,7500,7500,7500,7500,0
20230616,114900,135244640,7500,7500,7500,7500,0
20230616,114800,135244640,7500,7500,7500,7500,2
20230616,114700,135229640,7460,7460,7460,7460,0
20230616,114600,135229640,7460,7460,7460,7460,0
20230616,114500,135229640,7460,7460,7460,7460,0
20230616,114400,135229640,7460,7460,7460,7460,0
20230616,114300,135229640,7460,7470,7470,7460,90
20230616,114200,134557800,7500,7500,7500,7500,0
20230616,114100,134557800,7500,7500,7500,7500,0
20230616,114000,134557800,7500,7500,7500,7500,0
20230616,113900,134557800,7500,7500,7500,7500,4
20230616,113800,134527800,7500,7500,7500,7500,81
20230616,113700,133920300,7500,7500,7500,7500,0
20230616,113600,133920300,7500,7500,7500,7500,0
20230616,113500,133920300,7500,7500,7500,7500,0
20230616,113400,133920300,7500,7500,7500,7500,0
20230616,113300,133920300,7500,7500,7500,7500,0
20230616,113200,133920300,7500,7500,7500,7500,12
20230616,113100,133830300,7500,7500,7500,7500,0
20230616,113000,133830300,7500,7500,7500,7500,0
20230616,112900,133830300,7500,7500,7500,7500,0
20230616,112800,133830300,7500,7500,7500,7500,0
20230616,112700,133830300,7500,7500,7500,7500,20
20230616,112600,133680300,7500,7500,7500,7500,0
20230616,112500,133680300,7500,7500,7500,7500,0
20230616,112400,133680300,7500,7500,7500,7500,1
20230616,112300,133672800,7450,7450,7450,7450,0
20230616,112200,133672800,7450,7450,7450,7450,20
20230616,112100,133523800,7450,7450,7450,7450,103
20230616,112000,132756450,7450,7450,7450,7450,6
20230616,111900,132711750,7450,7450,7450,7450,0
20230616,111800,132711750,7450,7450,7450,7450,21
20230616,111700,132555300,7490,7490,7490,7490,231
20230616,111600,130825110,7490,7490,7490,7490,0
20230616,111500,130825110,7490,7490,7490,7490,69
20230616,111400,130308300,7490,7490,7490,7490,0
20230616,111300,130308300,7490,7450,7490,7450,2
20230616,111200,130293360,7450,7470,7470,7450,300
20230616,111100,128055810,7470,7470,7470,7470,0
20230616,111000,128055810,7470,7470,7470,7470,0
20230616,110900,128055810,7470,7470,7470,7470,28
20230616,110800,127846650,7490,7490,7490,7490,0
20230616,110700,127846650,7490,7490,7490,7490,0
20230616,110600,127846650,7490,7490,7490,7490,0
20230616,110500,127846650,7490,7480,7490,7480,74
20230616,110400,127293030,7480,7480,7480,7480,0
20230616,110300,127293030,7480,7480,7480,7480,0
20230616,110200,127293030,7480,7480,7480,7480,0
20230616,110100,127293030,7480,7480,7480,7480,0
20230616,110000,127293030,7480,7480,7480,7480,212
20230616,105900,125707270,7480,7480,7480,7480,1
20230616,105800,125699790,7460,7460,7460,7460,0
20230616,105700,125699790,7460,7460,7460,7460,0
20230616,105600,125699790,7460,7460,7460,7460,1000
20230616,105500,118239790,7460,7460,7460,7460,1
20230616,105400,118232330,7460,7460,7460,7460,0
20230616,105300,118232330,7460,7460,7460,7460,25
20230616,105200,118045830,7460,7460,7460,7460,10
20230616,105100,117971230,7460,7470,7470,7460,150
20230616,105000,116852170,7480,7480,7480,7480,0
20230616,104900,116852170,7480,7480,7480,7480,0
20230616,104800,116852170,7480,7480,7480,7480,0
20230616,104700,116852170,7480,7460,7480,7460,57
20230616,104600,116426810,7480,7480,7480,7480,0
20230616,104500,116426810,7480,7480,7480,7480,0
20230616,104400,116426810,7480,7460,7480,7460,18
20230616,104300,116292330,7480,7480,7480,7480,6
20230616,104200,116247450,7460,7460,7460,7460,10
20230616,104100,116172850,7460,7460,7460,7460,0
20230616,104000,116172850,7460,7460,7460,7460,0
20230616,103900,116172850,7460,7460,7460,7460,0
20230616,103800,116172850,7460,7460,7460,7460,20
20230616,103700,116023650,7460,7460,7460,7460,3
20230616,103600,116001270,7490,7490,7490,7490,0
20230616,103500,116001270,7490,7490,7490,7490,0
20230616,103400,116001270,7490,7490,7490,7490,0
20230616,103300,116001270,7490,7490,7490,7490,0
20230616,103200,116001270,7490,7490,7490,7490,18
20230616,103100,115866450,7490,7490,7490,7490,1
20230616,103000,115858960,7490,7490,7490,7490,6
20230616,102900,115814020,7450,7450,7450,7450,0
20230616,102800,115814020,7450,7490,7490,7450,2001
20230616,102700,100867280,7500,7500,7500,7500,5
20230616,102600,100829780,7500,7500,7500,7500,2
20230616,102500,100814780,7500,7500,7500,7500,0
20230616,102400,100814780,7500,7500,7500,7490,1957
20230616,102300,86145520,7500,7500,7500,7500,170
20230616,102200,84870520,7500,7500,7500,7500,0
20230616,102100,84870520,7500,7500,7500,7500,5
20230616,102000,84833020,7500,7500,7500,7500,0
20230616,101900,84833020,7500,7500,7500,7500,0
20230616,101800,84833020,7500,7500,7500,7500,3
20230616,101700,84810520,7520,7520,7520,7520,0
20230616,101600,84810520,7520,7520,7520,7520,3
20230616,101500,84787960,7520,7520,7520,7520,0
20230616,101400,84787960,7520,7520,7520,7520,0
20230616,101300,84787960,7520,7520,7520,7520,0
20230616,101200,84787960,7520,7500,7520,7500,5
20230616,101100,84750440,7510,7510,7510,7510,30
20230616,101000,84525140,7520,7520,7520,7520,1
20230616,100900,84517620,7520,7520,7520,7520,2
20230616,100800,84502580,7500,7500,7500,7500,0
20230616,100700,84502580,7500,7510,7510,7500,21
20230616,100600,84344970,7510,7510,7510,7510,0
20230616,100500,84344970,7510,7500,7510,7500,363
20230616,100400,81619340,7500,7500,7500,7500,9
20230616,100300,81551840,7500,7500,7500,7500,101
20230616,100200,80794340,7500,7500,7500,7500,0
20230616,100100,80794340,7500,7500,7500,7480,362
20230616,100000,78080570,7520,7520,7520,7520,0
20230616,095900,78080570,7520,7520,7520,7520,0
20230616,095800,78080570,7520,7520,7520,7520,1
20230616,095700,78073050,7510,7500,7510,7480,428
20230616,095600,74860680,7500,7500,7500,7500,48
20230616,095500,74500680,7500,7500,7500,7500,100
20230616,095400,73750680,7510,7510,7510,7510,10
20230616,095300,73675580,7510,7510,7510,7510,15
20230616,095200,73562930,7530,7510,7530,7510,786
20230616,095100,67646910,7530,7520,7540,7520,278
20230616,095000,65552690,7520,7520,7520,7520,0
20230616,094900,65552690,7520,7520,7520,7520,104
20230616,094800,64770610,7530,7530,7530,7530,39
20230616,094700,64476940,7530,7520,7530,7520,67
20230616,094600,63973090,7530,7530,7530,7530,20
20230616,094500,63822490,7530,7530,7530,7530,170
20230616,094400,62542390,7530,7540,7540,7530,111
20230616,094300,61706450,7530,7530,7530,7530,14
20230616,094200,61601030,7530,7540,7540,7530,74
20230616,094100,61043530,7540,7540,7540,7540,113
20230616,094000,60191510,7540,7540,7540,7540,501
20230616,093900,56413970,7540,7540,7540,7540,10
20230616,093800,56338570,7540,7540,7540,7540,100
20230616,093700,55584570,7540,7540,7550,7540,1764
20230616,093600,42270770,7550,7530,7550,7530,665
20230616,093500,37262170,7520,7520,7520,7510,278
20230616,093400,35171660,7520,7510,7520,7510,134
20230616,093300,34165280,7510,7500,7510,7500,268
20230616,093200,32154770,7500,7480,7500,7480,805
20230616,093100,26124370,7460,7460,7460,7460,0
20230616,093000,26124370,7460,7460,7460,7460,0
20230616,092900,26124370,7460,7460,7460,7460,1
20230616,092800,26116910,7490,7480,7490,7480,420
20230616,092700,22974110,7450,7450,7450,7450,0
20230616,092600,22974110,7450,7450,7450,7450,0
20230616,092500,22974110,7450,7470,7470,7450,49
20230616,092400,22608750,7460,7490,7490,7460,105
20230616,092300,21823440,7490,7480,7500,7480,213
20230616,092200,20228940,7480,7480,7480,7480,0
20230616,092100,20228940,7480,7460,7480,7460,13
20230616,092000,20131900,7480,7480,7480,7480,2
20230616,091900,20116940,7460,7460,7460,7460,0
20230616,091800,20116940,7460,7470,7470,7460,67
20230616,091700,19616940,7480,7470,7480,7470,65
20230616,091600,19131190,7480,7480,7480,7480,1
20230616,091500,19123710,7470,7470,7470,7470,50
20230616,091400,18750210,7480,7480,7480,7480,89
20230616,091300,18084490,7480,7470,7480,7470,61
20230616,091200,17628320,7480,7490,7490,7480,20
20230616,091100,17478620,7490,7490,7490,7490,0
20230616,091000,17478620,7490,7480,7490,7450,676
20230616,090900,12434940,7480,7480,7480,7480,10
20230616,090800,12360140,7490,7490,7490,7490,106
20230616,090700,11566200,7500,7500,7500,7500,21
20230616,090600,11408700,7460,7460,7460,7460,0
20230616,090500,11408700,7460,7460,7460,7460,0
20230616,090400,11408700,7460,7500,7500,7460,4
20230616,090300,11378740,7500,7460,7500,7460,469
20230616,090200,7879440,7460,7500,7500,7460,94
20230616,090100,7175160,7500,7530,7530,7500,404
20230616,090000,4145040,7530,7450,7530,7450,555