KissMeData/087010/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210600,582671240,7500,7500,7500,7500,2199
20230616,210500,582671240,7500,7500,7500,7500,0
20230616,210400,582671240,7500,7500,7500,7500,0
20230616,210300,582671240,7500,7500,7500,7500,0
20230616,210200,582671240,7500,7500,7500,7500,0
20230616,210100,582671240,7500,7500,7500,7500,0
20230616,210000,582671240,7500,7500,7500,7500,0
20230616,205900,582671240,7500,7500,7500,7500,0
20230616,205800,582671240,7500,7500,7500,7500,0
20230616,205700,582671240,7500,7500,7500,7500,0
20230616,205600,582671240,7500,7500,7500,7500,0
20230616,205500,582671240,7500,7500,7500,7500,0
20230616,205400,582671240,7500,7500,7500,7500,0
20230616,205300,582671240,7500,7500,7500,7500,0
20230616,205200,582671240,7500,7500,7500,7500,0
20230616,205100,582671240,7500,7500,7500,7500,0
20230616,205000,582671240,7500,7500,7500,7500,0
20230616,204900,582671240,7500,7500,7500,7500,0
20230616,204800,582671240,7500,7500,7500,7500,0
20230616,204700,582671240,7500,7500,7500,7500,0
20230616,204600,582671240,7500,7500,7500,7500,0
20230616,204500,582671240,7500,7500,7500,7500,0
20230616,204400,582671240,7500,7500,7500,7500,0
20230616,204300,582671240,7500,7500,7500,7500,0
20230616,204200,582671240,7500,7500,7500,7500,0
20230616,204100,582671240,7500,7500,7500,7500,0
20230616,204000,582671240,7500,7500,7500,7500,0
20230616,203900,582671240,7500,7500,7500,7500,0
20230616,203800,582671240,7500,7500,7500,7500,0
20230616,203700,582671240,7500,7500,7500,7500,0
20230616,203600,582671240,7500,7500,7500,7500,2199
20230616,203500,582671240,7500,7500,7500,7500,0
20230616,203400,582671240,7500,7500,7500,7500,0
20230616,203300,582671240,7500,7500,7500,7500,0
20230616,203200,582671240,7500,7500,7500,7500,0
20230616,203100,582671240,7500,7500,7500,7500,0
20230616,203000,582671240,7500,7500,7500,7500,0
20230616,202900,582671240,7500,7500,7500,7500,0
20230616,202800,582671240,7500,7500,7500,7500,0
20230616,202700,582671240,7500,7500,7500,7500,0
20230616,202600,582671240,7500,7500,7500,7500,0
20230616,202500,582671240,7500,7500,7500,7500,0
20230616,202400,582671240,7500,7500,7500,7500,0
20230616,202300,582671240,7500,7500,7500,7500,0
20230616,202200,582671240,7500,7500,7500,7500,0
20230616,202100,582671240,7500,7500,7500,7500,0
20230616,202000,582671240,7500,7500,7500,7500,0
20230616,201900,582671240,7500,7500,7500,7500,0
20230616,201800,582671240,7500,7500,7500,7500,0
20230616,201700,582671240,7500,7500,7500,7500,0
20230616,201600,582671240,7500,7500,7500,7500,0
20230616,201500,582671240,7500,7500,7500,7500,0
20230616,201400,582671240,7500,7500,7500,7500,0
20230616,201300,582671240,7500,7500,7500,7500,0
20230616,201200,582671240,7500,7500,7500,7500,0
20230616,201100,582671240,7500,7500,7500,7500,0
20230616,201000,582671240,7500,7500,7500,7500,0
20230616,200900,582671240,7500,7500,7500,7500,0
20230616,200800,582671240,7500,7500,7500,7500,0
20230616,200700,582671240,7500,7500,7500,7500,0
20230616,200600,582671240,7500,7500,7500,7500,2199
20230616,200500,582671240,7500,7500,7500,7500,0
20230616,200400,582671240,7500,7500,7500,7500,0
20230616,200300,582671240,7500,7500,7500,7500,0
20230616,200200,582671240,7500,7500,7500,7500,0
20230616,200100,582671240,7500,7500,7500,7500,0
20230616,200000,582671240,7500,7500,7500,7500,0
20230616,195900,582671240,7500,7500,7500,7500,0
20230616,195800,582671240,7500,7500,7500,7500,0
20230616,195700,582671240,7500,7500,7500,7500,0
20230616,195600,582671240,7500,7500,7500,7500,0
20230616,195500,582671240,7500,7500,7500,7500,0
20230616,195400,582671240,7500,7500,7500,7500,0
20230616,195300,582671240,7500,7500,7500,7500,0
20230616,195200,582671240,7500,7500,7500,7500,0
20230616,195100,582671240,7500,7500,7500,7500,0
20230616,195000,582671240,7500,7500,7500,7500,0
20230616,194900,582671240,7500,7500,7500,7500,0
20230616,194800,582671240,7500,7500,7500,7500,0
20230616,194700,582671240,7500,7500,7500,7500,0
20230616,194600,582671240,7500,7500,7500,7500,0
20230616,194500,582671240,7500,7500,7500,7500,0
20230616,194400,582671240,7500,7500,7500,7500,0
20230616,194300,582671240,7500,7500,7500,7500,0
20230616,194200,582671240,7500,7500,7500,7500,0
20230616,194100,582671240,7500,7500,7500,7500,0
20230616,194000,582671240,7500,7500,7500,7500,0
20230616,193900,582671240,7500,7500,7500,7500,0
20230616,193800,582671240,7500,7500,7500,7500,0
20230616,193700,582671240,7500,7500,7500,7500,0
20230616,193600,582671240,7500,7500,7500,7500,2199
20230616,193500,582671240,7500,7500,7500,7500,0
20230616,193400,582671240,7500,7500,7500,7500,0
20230616,193300,582671240,7500,7500,7500,7500,0
20230616,193200,582671240,7500,7500,7500,7500,0
20230616,193100,582671240,7500,7500,7500,7500,0
20230616,193000,582671240,7500,7500,7500,7500,0
20230616,192900,582671240,7500,7500,7500,7500,0
20230616,192800,582671240,7500,7500,7500,7500,0
20230616,192700,582671240,7500,7500,7500,7500,0
20230616,192600,582671240,7500,7500,7500,7500,0
20230616,192500,582671240,7500,7500,7500,7500,0
20230616,192400,582671240,7500,7500,7500,7500,0
20230616,192300,582671240,7500,7500,7500,7500,0
20230616,192200,582671240,7500,7500,7500,7500,0
20230616,192100,582671240,7500,7500,7500,7500,0
20230616,192000,582671240,7500,7500,7500,7500,0
20230616,191900,582671240,7500,7500,7500,7500,0
20230616,191800,582671240,7500,7500,7500,7500,0
20230616,191700,582671240,7500,7500,7500,7500,0
20230616,191600,582671240,7500,7500,7500,7500,0
20230616,191500,582671240,7500,7500,7500,7500,0
20230616,191400,582671240,7500,7500,7500,7500,0
20230616,191300,582671240,7500,7500,7500,7500,0
20230616,191200,582671240,7500,7500,7500,7500,0
20230616,191100,582671240,7500,7500,7500,7500,0
20230616,191000,582671240,7500,7500,7500,7500,0
20230616,190900,582671240,7500,7500,7500,7500,0
20230616,190800,582671240,7500,7500,7500,7500,0
20230616,190700,582671240,7500,7500,7500,7500,0
20230616,190600,582671240,7500,7500,7500,7500,2199
20230616,190500,582671240,7500,7500,7500,7500,0
20230616,190400,582671240,7500,7500,7500,7500,0
20230616,190300,582671240,7500,7500,7500,7500,0
20230616,190200,582671240,7500,7500,7500,7500,0
20230616,190100,582671240,7500,7500,7500,7500,0
20230616,190000,582671240,7500,7500,7500,7500,0
20230616,185900,582671240,7500,7500,7500,7500,0
20230616,185800,582671240,7500,7500,7500,7500,0
20230616,185700,582671240,7500,7500,7500,7500,0
20230616,185600,582671240,7500,7500,7500,7500,0
20230616,185500,582671240,7500,7500,7500,7500,0
20230616,185400,582671240,7500,7500,7500,7500,0
20230616,185300,582671240,7500,7500,7500,7500,0
20230616,185200,582671240,7500,7500,7500,7500,0
20230616,185100,582671240,7500,7500,7500,7500,0
20230616,185000,582671240,7500,7500,7500,7500,0
20230616,184900,582671240,7500,7500,7500,7500,0
20230616,184800,582671240,7500,7500,7500,7500,0
20230616,184700,582671240,7500,7500,7500,7500,0
20230616,184600,582671240,7500,7500,7500,7500,0
20230616,184500,582671240,7500,7500,7500,7500,0
20230616,184400,582671240,7500,7500,7500,7500,0
20230616,184300,582671240,7500,7500,7500,7500,0
20230616,184200,582671240,7500,7500,7500,7500,0
20230616,184100,582671240,7500,7500,7500,7500,0
20230616,184000,582671240,7500,7500,7500,7500,0
20230616,183900,582671240,7500,7500,7500,7500,0
20230616,183800,582671240,7500,7500,7500,7500,0
20230616,183700,582671240,7500,7500,7500,7500,0
20230616,183600,582671240,7500,7500,7500,7500,2199
20230616,183500,582671240,7500,7500,7500,7500,0
20230616,183400,582671240,7500,7500,7500,7500,0
20230616,183300,582671240,7500,7500,7500,7500,0
20230616,183200,582671240,7500,7500,7500,7500,0
20230616,183100,582671240,7500,7500,7500,7500,0
20230616,183000,582671240,7500,7500,7500,7500,0
20230616,182900,582671240,7500,7500,7500,7500,0
20230616,182800,582671240,7500,7500,7500,7500,0
20230616,182700,582671240,7500,7500,7500,7500,0
20230616,182600,582671240,7500,7500,7500,7500,0
20230616,182500,582671240,7500,7500,7500,7500,0
20230616,182400,582671240,7500,7500,7500,7500,0
20230616,182300,582671240,7500,7500,7500,7500,0
20230616,182200,582671240,7500,7500,7500,7500,0
20230616,182100,582671240,7500,7500,7500,7500,0
20230616,182000,582671240,7500,7500,7500,7500,0
20230616,181900,582671240,7500,7500,7500,7500,0
20230616,181800,582671240,7500,7500,7500,7500,0
20230616,181700,582671240,7500,7500,7500,7500,0
20230616,181600,582671240,7500,7500,7500,7500,0
20230616,181500,582671240,7500,7500,7500,7500,0
20230616,181400,582671240,7500,7500,7500,7500,0
20230616,181300,582671240,7500,7500,7500,7500,0
20230616,181200,582671240,7500,7500,7500,7500,0
20230616,181100,582671240,7500,7500,7500,7500,0
20230616,181000,582671240,7500,7500,7500,7500,0
20230616,180900,582671240,7500,7500,7500,7500,0
20230616,180800,582671240,7500,7500,7500,7500,0
20230616,180700,582671240,7500,7500,7500,7500,0
20230616,180600,582671240,7500,7500,7500,7500,2199
20230616,180500,582671240,7500,7500,7500,7500,0
20230616,180400,582671240,7500,7500,7500,7500,0
20230616,180300,582671240,7500,7500,7500,7500,0
20230616,180200,582671240,7500,7500,7500,7500,0
20230616,180100,582671240,7500,7500,7500,7500,0
20230616,180000,582671240,7500,7500,7500,7500,0
20230616,175900,582671240,7500,7500,7500,7500,0
20230616,175800,582671240,7500,7500,7500,7500,0
20230616,175700,582671240,7500,7500,7500,7500,0
20230616,175600,582671240,7500,7500,7500,7500,0
20230616,175500,582671240,7500,7500,7500,7500,0
20230616,175400,582671240,7500,7500,7500,7500,0
20230616,175300,582671240,7500,7500,7500,7500,0
20230616,175200,582671240,7500,7500,7500,7500,0
20230616,175100,582671240,7500,7500,7500,7500,0
20230616,175000,582671240,7500,7500,7500,7500,0
20230616,174900,582671240,7500,7500,7500,7500,0
20230616,174800,582671240,7500,7500,7500,7500,0
20230616,174700,582671240,7500,7500,7500,7500,0
20230616,174600,582671240,7500,7500,7500,7500,0
20230616,174500,582671240,7500,7500,7500,7500,0
20230616,174400,582671240,7500,7500,7500,7500,0
20230616,174300,582671240,7500,7500,7500,7500,0
20230616,174200,582671240,7500,7500,7500,7500,0
20230616,174100,582671240,7500,7500,7500,7500,0
20230616,174000,582671240,7500,7500,7500,7500,0
20230616,173900,582671240,7500,7500,7500,7500,0
20230616,173800,582671240,7500,7500,7500,7500,0
20230616,173700,582671240,7500,7500,7500,7500,0
20230616,173600,582671240,7500,7500,7500,7500,2199
20230616,173500,582671240,7500,7500,7500,7500,0
20230616,173400,582671240,7500,7500,7500,7500,0
20230616,173300,582671240,7500,7500,7500,7500,0
20230616,173200,582671240,7500,7500,7500,7500,0
20230616,173100,582671240,7500,7500,7500,7500,0
20230616,173000,582671240,7500,7500,7500,7500,0
20230616,172900,582671240,7500,7500,7500,7500,0
20230616,172800,582671240,7500,7500,7500,7500,0
20230616,172700,582671240,7500,7500,7500,7500,0
20230616,172600,582671240,7500,7500,7500,7500,0
20230616,172500,582671240,7500,7500,7500,7500,0
20230616,172400,582671240,7500,7500,7500,7500,0
20230616,172300,582671240,7500,7500,7500,7500,0
20230616,172200,582671240,7500,7500,7500,7500,0
20230616,172100,582671240,7500,7500,7500,7500,0
20230616,172000,582671240,7500,7500,7500,7500,0
20230616,171900,582671240,7500,7500,7500,7500,0
20230616,171800,582671240,7500,7500,7500,7500,0
20230616,171700,582671240,7500,7500,7500,7500,0
20230616,171600,582671240,7500,7500,7500,7500,0
20230616,171500,582671240,7500,7500,7500,7500,0
20230616,171400,582671240,7500,7500,7500,7500,0
20230616,171300,582671240,7500,7500,7500,7500,0
20230616,171200,582671240,7500,7500,7500,7500,0
20230616,171100,582671240,7500,7500,7500,7500,0
20230616,171000,582671240,7500,7500,7500,7500,0
20230616,170900,582671240,7500,7500,7500,7500,0
20230616,170800,582671240,7500,7500,7500,7500,0
20230616,170700,582671240,7500,7500,7500,7500,0
20230616,170600,582671240,7500,7500,7500,7500,2199
20230616,170500,582671240,7500,7500,7500,7500,0
20230616,170400,582671240,7500,7500,7500,7500,0
20230616,170300,582671240,7500,7500,7500,7500,0
20230616,170200,582671240,7500,7500,7500,7500,0
20230616,170100,582671240,7500,7500,7500,7500,0
20230616,170000,582671240,7500,7500,7500,7500,0
20230616,165900,582671240,7500,7500,7500,7500,0
20230616,165800,582671240,7500,7500,7500,7500,0
20230616,165700,582671240,7500,7500,7500,7500,0
20230616,165600,582671240,7500,7500,7500,7500,0
20230616,165500,582671240,7500,7500,7500,7500,0
20230616,165400,582671240,7500,7500,7500,7500,0
20230616,165300,582671240,7500,7500,7500,7500,0
20230616,165200,582671240,7500,7500,7500,7500,0
20230616,165100,582671240,7500,7500,7500,7500,0
20230616,165000,582671240,7500,7500,7500,7500,0
20230616,164900,582671240,7500,7500,7500,7500,0
20230616,164800,582671240,7500,7500,7500,7500,0
20230616,164700,582671240,7500,7500,7500,7500,0
20230616,164600,582671240,7500,7500,7500,7500,0
20230616,164500,582671240,7500,7500,7500,7500,0
20230616,164400,582671240,7500,7500,7500,7500,0
20230616,164300,582671240,7500,7500,7500,7500,0
20230616,164200,582671240,7500,7500,7500,7500,0
20230616,164100,582671240,7500,7500,7500,7500,0
20230616,164000,582671240,7500,7500,7500,7500,0
20230616,163900,582671240,7500,7500,7500,7500,0
20230616,163800,582671240,7500,7500,7500,7500,0
20230616,163700,582671240,7500,7500,7500,7500,0
20230616,163600,582671240,7500,7500,7500,7500,2199
20230616,163500,582671240,7500,7500,7500,7500,0
20230616,163400,582671240,7500,7500,7500,7500,0
20230616,163300,582671240,7500,7500,7500,7500,0
20230616,163200,582671240,7500,7500,7500,7500,0
20230616,163100,582671240,7500,7500,7500,7500,0
20230616,163000,582671240,7500,7500,7500,7500,0
20230616,162900,582671240,7500,7500,7500,7500,0
20230616,162800,582671240,7500,7500,7500,7500,0
20230616,162700,582671240,7500,7500,7500,7500,0
20230616,162600,582671240,7500,7500,7500,7500,0
20230616,162500,582671240,7500,7500,7500,7500,0
20230616,162400,582671240,7500,7500,7500,7500,0
20230616,162300,582671240,7500,7500,7500,7500,0
20230616,162200,582671240,7500,7500,7500,7500,0
20230616,162100,582671240,7500,7500,7500,7500,0
20230616,162000,582671240,7500,7500,7500,7500,0
20230616,161900,582671240,7500,7500,7500,7500,0
20230616,161800,582671240,7500,7500,7500,7500,0
20230616,161700,582671240,7500,7500,7500,7500,0
20230616,161600,582671240,7500,7500,7500,7500,0
20230616,161500,582671240,7500,7500,7500,7500,0
20230616,161400,582671240,7500,7500,7500,7500,0
20230616,161300,582671240,7500,7500,7500,7500,0
20230616,161200,582671240,7500,7500,7500,7500,0
20230616,161100,582671240,7500,7500,7500,7500,0
20230616,161000,582671240,7500,7500,7500,7500,0
20230616,160900,582671240,7500,7500,7500,7500,0
20230616,160800,582671240,7500,7500,7500,7500,0
20230616,160700,582671240,7500,7500,7500,7500,0
20230616,160600,582671240,7500,7500,7500,7500,2199
20230616,160500,582671240,7500,7500,7500,7500,0
20230616,160400,582671240,7500,7500,7500,7500,0
20230616,160300,582671240,7500,7500,7500,7500,0
20230616,160200,582671240,7500,7500,7500,7500,0
20230616,160100,582671240,7500,7500,7500,7500,0
20230616,160000,582671240,7500,7500,7500,7500,0
20230616,155900,582671240,7500,7500,7500,7500,0
20230616,155800,582671240,7500,7500,7500,7500,0
20230616,155700,582671240,7500,7500,7500,7500,0
20230616,155600,582671240,7500,7500,7500,7500,0
20230616,155500,582671240,7500,7500,7500,7500,0
20230616,155400,582671240,7500,7500,7500,7500,0
20230616,155300,582671240,7500,7500,7500,7500,0
20230616,155200,582671240,7500,7500,7500,7500,0
20230616,155100,582671240,7500,7500,7500,7500,0
20230616,155000,582671240,7500,7500,7500,7500,0
20230616,154900,582671240,7500,7500,7500,7500,0
20230616,154800,582671240,7500,7500,7500,7500,0
20230616,154700,582671240,7500,7500,7500,7500,0
20230616,154600,582671240,7500,7500,7500,7500,0
20230616,154500,582671240,7500,7500,7500,7500,0
20230616,154400,582671240,7500,7500,7500,7500,0
20230616,154300,582671240,7500,7500,7500,7500,0
20230616,154200,582671240,7500,7500,7500,7500,0
20230616,154100,582671240,7500,7500,7500,7500,0
20230616,154000,582671240,7500,7500,7500,7500,0
20230616,153900,582671240,7500,7500,7500,7500,0
20230616,153800,582671240,7500,7500,7500,7500,0
20230616,153700,582671240,7500,7500,7500,7500,0
20230616,153600,582671240,7500,7500,7500,7500,2199
20230616,153500,582671240,7500,7500,7500,7500,0
20230616,153400,582671240,7500,7500,7500,7500,0
20230616,153300,582671240,7500,7500,7500,7500,0
20230616,153200,582671240,7500,7500,7500,7500,0
20230616,153100,582671240,7500,7500,7500,7500,0
20230616,153000,582671240,7500,7500,7500,7500,2199
20230616,152900,566178740,7550,7550,7550,7550,0
20230616,152800,566178740,7550,7550,7550,7550,0
20230616,152700,566178740,7550,7550,7550,7550,0
20230616,152600,566178740,7550,7550,7550,7550,0
20230616,152500,566178740,7550,7550,7550,7550,0
20230616,152400,566178740,7550,7550,7550,7550,0
20230616,152300,566178740,7550,7550,7550,7550,0
20230616,152200,566178740,7550,7550,7550,7550,0
20230616,152100,566178740,7550,7550,7550,7550,0
20230616,152000,566178740,7550,7550,7550,7550,0
20230616,151900,566178740,7550,7490,7550,7490,199
20230616,151800,564688110,7510,7510,7510,7510,0
20230616,151700,564688110,7510,7510,7510,7510,0
20230616,151600,564688110,7510,7480,7570,7430,4495
20230616,151500,530967710,7420,7520,7520,7420,6447
20230616,151400,482910900,7520,7510,7520,7510,202
20230616,151300,481393870,7500,7490,7510,7490,515
20230616,151200,477531240,7500,7510,7510,7500,616
20230616,151100,472908740,7520,7500,7520,7500,295
20230616,151000,470694620,7500,7500,7500,7500,217
20230616,150900,469067120,7500,7500,7510,7500,931
20230616,150800,462083210,7490,7490,7490,7490,80
20230616,150700,461484010,7480,7480,7480,7470,1067
20230616,150600,453509510,7490,7490,7490,7490,197
20230616,150500,452033980,7480,7480,7480,7480,20
20230616,150400,451884380,7490,7490,7490,7490,6
20230616,150300,451839440,7490,7490,7490,7490,5
20230616,150200,451801990,7500,7500,7500,7500,0
20230616,150100,451801990,7500,7490,7500,7490,200
20230616,150000,450302490,7470,7470,7470,7470,6
20230616,145900,450257670,7470,7470,7470,7470,22
20230616,145800,450093330,7470,7470,7470,7470,6
20230616,145700,450048510,7470,7480,7480,7470,500
20230616,145600,446308550,7480,7480,7480,7470,112
20230616,145500,445470850,7480,7500,7500,7480,90
20230616,145400,444795930,7480,7470,7480,7470,17
20230616,145300,444668860,7480,7470,7480,7470,18
20230616,145200,444534320,7470,7470,7470,7470,12
20230616,145100,444444680,7480,7480,7480,7480,87
20230616,145000,443793920,7480,7490,7490,7480,2
20230616,144900,443778950,7480,7480,7480,7480,12
20230616,144800,443689190,7480,7470,7480,7470,276
20230616,144700,441626720,7470,7480,7480,7470,105
20230616,144600,440841380,7480,7470,7480,7470,11
20230616,144500,440759200,7480,7470,7480,7470,17
20230616,144400,440632160,7480,7480,7480,7480,481
20230616,144300,437034280,7480,7480,7480,7480,4
20230616,144200,437004360,7490,7490,7490,7490,55
20230616,144100,436592410,7490,7490,7490,7490,4
20230616,144000,436562450,7490,7500,7500,7490,8
20230616,143900,436502510,7490,7500,7500,7490,7
20230616,143800,436450050,7500,7500,7500,7500,18
20230616,143700,436315050,7500,7500,7500,7500,6
20230616,143600,436270050,7500,7500,7500,7500,204
20230616,143500,434740050,7500,7500,7500,7500,12
20230616,143400,434650050,7500,7500,7500,7500,4
20230616,143300,434620050,7500,7500,7500,7500,6
20230616,143200,434575050,7510,7500,7510,7500,610
20230616,143100,429997050,7500,7500,7500,7500,12
20230616,143000,429907050,7510,7500,7510,7500,12
20230616,142900,429817040,7500,7500,7500,7500,4
20230616,142800,429787040,7500,7500,7500,7500,12
20230616,142700,429697040,7500,7510,7510,7500,5
20230616,142600,429659530,7500,7500,7500,7500,64
20230616,142500,429179530,7500,7490,7500,7490,445
20230616,142400,425842130,7490,7490,7490,7490,18
20230616,142300,425707310,7490,7490,7490,7490,6
20230616,142200,425662370,7490,7500,7500,7490,505
20230616,142100,421874910,7490,7480,7490,7480,15
20230616,142000,421762650,7490,7480,7490,7480,123
20230616,141900,420841610,7470,7470,7470,7470,6
20230616,141800,420796790,7480,7470,7480,7470,15
20230616,141700,420684690,7470,7470,7470,7470,30
20230616,141600,420460590,7460,7460,7460,7460,4
20230616,141500,420430750,7460,7460,7460,7460,0
20230616,141400,420430750,7460,7460,7460,7460,42
20230616,141300,420117430,7460,7470,7470,7460,116
20230616,141200,419250950,7470,7470,7470,7470,6
20230616,141100,419206130,7470,7490,7490,7470,1186
20230616,141000,410331050,7490,7500,7500,7490,19
20230616,140900,410188730,7500,7500,7500,7500,226
20230616,140800,408493730,7500,7500,7500,7500,200
20230616,140700,406993730,7500,7500,7500,7500,6
20230616,140600,406948730,7510,7510,7520,7500,124
20230616,140500,406017520,7510,7510,7510,7510,0
20230616,140400,406017520,7510,7510,7510,7510,82
20230616,140300,405401700,7490,7510,7510,7490,124
20230616,140200,404470940,7490,7480,7500,7480,11
20230616,140100,404388580,7480,7480,7480,7480,0
20230616,140000,404388580,7480,7480,7490,7480,162
20230616,135900,403176810,7480,7480,7480,7480,10
20230616,135800,403102010,7480,7480,7480,7480,0
20230616,135700,403102010,7480,7480,7480,7480,10
20230616,135600,403027210,7480,7480,7480,7480,18
20230616,135500,402892570,7480,7480,7490,7480,18
20230616,135400,402757850,7490,7500,7500,7490,305
20230616,135300,400471190,7490,7490,7530,7490,106
20230616,135200,399673500,7490,7490,7490,7490,3
20230616,135100,399651030,7480,7480,7480,7480,0
20230616,135000,399651030,7480,7520,7530,7480,10895
20230616,134900,317941250,7530,7530,7530,7530,268
20230616,134800,315923210,7520,7540,7540,7520,104
20230616,134700,315139130,7530,7530,7530,7530,100
20230616,134600,314386130,7520,7520,7520,7520,12
20230616,134500,314295890,7520,7520,7530,7520,168
20230616,134400,313030950,7520,7520,7520,7520,5
20230616,134300,312993350,7520,7520,7520,7520,55
20230616,134200,312579750,7530,7520,7530,7520,24
20230616,134100,312399260,7520,7520,7520,7520,310
20230616,134000,310068060,7510,7510,7510,7510,0
20230616,133900,310068060,7510,7500,7520,7500,332
20230616,133800,307571730,7500,7510,7510,7500,9
20230616,133700,307504180,7500,7500,7500,7500,0
20230616,133600,307504180,7500,7500,7500,7500,10
20230616,133500,307429180,7500,7520,7520,7500,1744
20230616,133400,294336600,7520,7520,7520,7520,10
20230616,133300,294261400,7520,7520,7520,7520,0
20230616,133200,294261400,7520,7530,7530,7520,511
20230616,133100,290413630,7540,7530,7540,7530,7
20230616,133000,290360910,7530,7530,7530,7530,1
20230616,132900,290353380,7530,7530,7530,7530,35
20230616,132800,290089830,7540,7540,7550,7530,233
20230616,132700,288331120,7540,7520,7550,7500,1419
20230616,132600,277636360,7510,7510,7510,7510,193
20230616,132500,276186930,7500,7490,7500,7490,47
20230616,132400,275834590,7500,7490,7500,7490,7
20230616,132300,275782150,7490,7510,7510,7490,293
20230616,132200,273584710,7500,7500,7500,7500,220
20230616,132100,271934710,7490,7480,7490,7480,185
20230616,132000,270550480,7480,7480,7480,7480,10
20230616,131900,270475680,7480,7480,7480,7480,1
20230616,131800,270468200,7480,7480,7490,7480,110
20230616,131700,269644400,7480,7490,7490,7480,16
20230616,131600,269524620,7490,7490,7490,7490,90
20230616,131500,268850520,7490,7470,7490,7470,22
20230616,131400,268686060,7470,7480,7480,7460,19
20230616,131300,268544110,7480,7480,7490,7480,388
20230616,131200,265641830,7480,7480,7480,7480,6
20230616,131100,265596950,7480,7470,7480,7470,16
20230616,131000,265477310,7480,7470,7480,7470,7
20230616,130900,265425010,7450,7450,7450,7450,0
20230616,130800,265425010,7450,7490,7490,7450,405
20230616,130700,262391740,7490,7510,7510,7490,2115
20230616,130600,246531260,7510,7510,7510,7510,24
20230616,130500,246351020,7500,7500,7520,7500,30
20230616,130400,246125900,7520,7500,7520,7500,12
20230616,130300,246035860,7520,7490,7520,7490,26
20230616,130200,245841000,7530,7490,7530,7490,2
20230616,130100,245825980,7470,7530,7530,7470,167
20230616,130000,244569160,7540,7430,7540,7430,3136
20230616,125900,221052960,7420,7440,7450,7420,6
20230616,125800,221008390,7440,7420,7440,7420,1006
20230616,125700,213523870,7420,7420,7420,7420,15
20230616,125600,213412570,7420,7410,7420,7410,143
20230616,125500,212352930,7390,7390,7390,7390,0
20230616,125400,212352930,7390,7400,7400,7390,4303
20230616,125300,180510770,7410,7400,7410,7400,30
20230616,125200,180288590,7400,7410,7410,7400,108
20230616,125100,179488350,7410,7400,7410,7400,16
20230616,125000,179369850,7400,7410,7410,7400,11
20230616,124900,179288440,7400,7400,7400,7400,6
20230616,124800,179244040,7400,7400,7400,7400,4
20230616,124700,179214440,7400,7410,7410,7400,7
20230616,124600,179162630,7410,7400,7410,7400,24
20230616,124500,178984970,7400,7410,7410,7400,14
20230616,124400,178881270,7400,7410,7410,7400,388
20230616,124300,176007070,7410,7410,7410,7410,10
20230616,124200,175932970,7400,7430,7430,7400,7204
20230616,124100,122541390,7450,7430,7450,7430,5
20230616,124000,122504220,7430,7430,7430,7430,12
20230616,123900,122415060,7430,7430,7430,7430,24
20230616,123800,122236740,7430,7430,7430,7430,4
20230616,123700,122207020,7430,7430,7430,7430,46
20230616,123600,121865240,7430,7430,7430,7430,10
20230616,123500,121790940,7450,7450,7450,7450,0
20230616,123400,121790940,7450,7420,7450,7420,506
20230616,123300,118022490,7430,7430,7430,7430,21
20230616,123200,117866460,7430,7430,7430,7420,428
20230616,123100,114686600,7430,7430,7430,7430,354
20230616,123000,112056380,7430,7420,7430,7420,26
20230616,122900,111863260,7420,7420,7430,7420,127
20230616,122800,110919920,7420,7420,7420,7420,0
20230616,122700,110919920,7420,7420,7420,7420,4
20230616,122600,110890240,7420,7420,7430,7420,313
20230616,122500,108567770,7420,7430,7430,7420,168
20230616,122400,107319700,7430,7430,7430,7430,4
20230616,122300,107289980,7440,7430,7440,7430,7
20230616,122200,107237960,7430,7430,7430,7430,10
20230616,122100,107163660,7450,7450,7450,7450,1
20230616,122000,107156210,7430,7430,7430,7430,4
20230616,121900,107126490,7430,7450,7450,7430,8
20230616,121800,107067010,7440,7430,7440,7430,19
20230616,121700,106925770,7430,7430,7430,7430,4
20230616,121600,106896050,7430,7420,7430,7420,12
20230616,121500,106806950,7420,7420,7420,7420,10
20230616,121400,106732750,7430,7430,7440,7430,14
20230616,121300,106628720,7420,7420,7420,7420,4
20230616,121200,106599040,7430,7420,7430,7420,14
20230616,121100,106495140,7420,7430,7430,7420,250
20230616,121000,104639940,7430,7430,7430,7430,11
20230616,120900,104558210,7420,7420,7420,7420,6
20230616,120800,104513690,7430,7420,7430,7420,5
20230616,120700,104476580,7420,7420,7420,7420,0
20230616,120600,104476580,7420,7420,7420,7420,122
20230616,120500,103571340,7410,7410,7410,7410,137
20230616,120400,102556170,7410,7410,7410,7410,22
20230616,120300,102393150,7410,7410,7410,7410,0
20230616,120200,102393150,7410,7410,7410,7410,6
20230616,120100,102348690,7410,7410,7410,7410,21
20230616,120000,102193080,7420,7420,7420,7420,1
20230616,115900,102185660,7410,7410,7410,7410,4
20230616,115800,102156020,7410,7410,7410,7410,6
20230616,115700,102111560,7420,7430,7430,7420,228
20230616,115600,100419600,7420,7420,7420,7420,0
20230616,115500,100419600,7420,7420,7420,7420,6
20230616,115400,100375080,7420,7420,7420,7420,21
20230616,115300,100219260,7420,7420,7420,7420,0
20230616,115200,100219260,7420,7430,7430,7420,5
20230616,115100,100182150,7420,7440,7440,7420,23
20230616,115000,100011310,7450,7430,7450,7430,33
20230616,114900,99765830,7440,7430,7440,7430,6
20230616,114800,99721220,7430,7430,7430,7430,3
20230616,114700,99698930,7430,7430,7430,7430,30
20230616,114600,99476030,7430,7430,7430,7430,13
20230616,114500,99379440,7430,7420,7430,7420,10
20230616,114400,99305180,7420,7420,7420,7420,12
20230616,114300,99216140,7420,7420,7420,7420,16
20230616,114200,99097420,7420,7420,7420,7420,0
20230616,114100,99097420,7420,7420,7420,7420,6
20230616,114000,99052900,7420,7420,7420,7420,22
20230616,113900,98889660,7420,7420,7420,7420,0
20230616,113800,98889660,7420,7420,7420,7420,4
20230616,113700,98859980,7420,7420,7420,7420,18
20230616,113600,98726420,7420,7420,7420,7420,16
20230616,113500,98607700,7420,7420,7420,7420,0
20230616,113400,98607700,7420,7420,7420,7420,6
20230616,113300,98563180,7420,7420,7420,7420,17
20230616,113200,98437040,7420,7420,7420,7420,5
20230616,113100,98399940,7430,7420,7430,7420,9
20230616,113000,98333110,7420,7420,7420,7420,12
20230616,112900,98244070,7420,7420,7420,7420,4
20230616,112800,98214390,7420,7420,7420,7420,12
20230616,112700,98125350,7420,7420,7420,7420,10
20230616,112600,98051150,7440,7420,7440,7420,13
20230616,112500,97954670,7420,7420,7420,7420,0
20230616,112400,97954670,7420,7420,7420,7420,154
20230616,112300,96811990,7420,7420,7420,7420,12
20230616,112200,96722950,7420,7420,7420,7420,4
20230616,112100,96693270,7420,7450,7450,7420,14
20230616,112000,96589290,7440,7420,7440,7420,18
20230616,111900,96455690,7420,7420,7420,7420,11
20230616,111800,96374070,7420,7420,7420,7420,0
20230616,111700,96374070,7420,7420,7430,7420,11
20230616,111600,96292440,7420,7420,7420,7420,12
20230616,111500,96203400,7420,7420,7420,7420,4
20230616,111400,96173720,7420,7430,7430,7420,16
20230616,111300,96054940,7430,7420,7430,7420,24
20230616,111200,95876840,7420,7420,7420,7420,124
20230616,111100,94956760,7420,7420,7420,7420,0
20230616,111000,94956760,7420,7420,7420,7420,10
20230616,110900,94882560,7420,7420,7420,7420,691
20230616,110800,89755340,7420,7420,7420,7420,4
20230616,110700,89725660,7420,7420,7420,7420,313
20230616,110600,87403200,7420,7440,7450,7420,48
20230616,110500,87046150,7450,7440,7450,7440,103
20230616,110400,86278910,7420,7420,7420,7420,0
20230616,110300,86278910,7420,7430,7430,7420,12
20230616,110200,86189800,7440,7430,7440,7430,7
20230616,110100,86137780,7450,7430,7450,7430,6
20230616,110000,86093160,7420,7430,7450,7420,263
20230616,105900,84135860,7430,7430,7430,7430,278
20230616,105800,82070320,7440,7440,7440,7440,0
20230616,105700,82070320,7440,7440,7440,7440,1
20230616,105600,82062880,7440,7440,7440,7440,560
20230616,105500,77896480,7440,7440,7440,7440,18
20230616,105400,77762560,7440,7440,7440,7440,4
20230616,105300,77732800,7440,7440,7440,7440,12
20230616,105200,77643520,7450,7450,7450,7450,61
20230616,105100,77189070,7460,7460,7460,7460,0
20230616,105000,77189070,7460,7450,7460,7450,5
20230616,104900,77151810,7450,7460,7460,7450,56
20230616,104800,76734110,7450,7450,7450,7450,5
20230616,104700,76696860,7470,7460,7470,7440,117
20230616,104600,75825950,7440,7440,7450,7440,25
20230616,104500,75639830,7440,7440,7440,7440,11
20230616,104400,75557990,7450,7450,7450,7450,0
20230616,104300,75557990,7450,7450,7450,7450,1004
20230616,104200,68078190,7460,7450,7460,7450,329
20230616,104100,65627070,7460,7470,7470,7450,26
20230616,104000,65433230,7450,7460,7470,7450,107
20230616,103900,64635940,7450,7450,7450,7450,12
20230616,103800,64546540,7450,7450,7450,7450,22
20230616,103700,64382640,7460,7460,7460,7460,0
20230616,103600,64382640,7460,7460,7460,7460,1
20230616,103500,64375180,7460,7450,7460,7450,10
20230616,103400,64300640,7450,7450,7450,7450,41
20230616,103300,63995190,7450,7450,7450,7450,8
20230616,103200,63935590,7450,7460,7460,7450,113
20230616,103100,63093630,7460,7470,7470,7460,11
20230616,103000,63011560,7450,7450,7450,7450,0
20230616,102900,63011560,7450,7450,7450,7450,4
20230616,102800,62981760,7450,7450,7450,7450,6
20230616,102700,62937060,7460,7470,7470,7460,14
20230616,102600,62832600,7450,7470,7480,7450,404
20230616,102500,59810850,7450,7460,7460,7450,13
20230616,102400,59713990,7450,7450,7470,7450,110
20230616,102300,58892550,7480,7480,7480,7480,0
20230616,102200,58892550,7480,7450,7480,7450,10
20230616,102100,58817900,7480,7450,7480,7450,28
20230616,102000,58609050,7450,7450,7450,7450,12
20230616,101900,58519650,7450,7450,7450,7450,4
20230616,101800,58489850,7450,7450,7450,7450,12
20230616,101700,58400450,7450,7450,7450,7450,22
20230616,101600,58236550,7450,7450,7450,7450,0
20230616,101500,58236550,7450,7450,7450,7450,4
20230616,101400,58206750,7460,7450,7460,7450,13
20230616,101300,58109890,7450,7450,7460,7450,12
20230616,101200,58020440,7450,7450,7450,7450,16
20230616,101100,57901240,7450,7450,7450,7450,12
20230616,101000,57811840,7450,7450,7450,7440,208
20230616,100900,56262340,7450,7450,7450,7450,85
20230616,100800,55629090,7450,7460,7460,7450,54
20230616,100700,55226770,7460,7460,7460,7460,115
20230616,100600,54368870,7460,7460,7460,7460,10
20230616,100500,54294270,7460,7460,7460,7460,0
20230616,100400,54294270,7460,7460,7460,7460,12
20230616,100300,54204750,7460,7460,7460,7460,72
20230616,100200,53667630,7460,7460,7460,7460,1
20230616,100100,53660170,7460,7460,7460,7460,4
20230616,100000,53630330,7460,7460,7460,7460,18
20230616,095900,53496050,7460,7460,7460,7460,4
20230616,095800,53466210,7470,7470,7470,7470,27
20230616,095700,53264520,7470,7460,7470,7460,145
20230616,095600,52181490,7460,7460,7460,7460,22
20230616,095500,52017370,7470,7470,7470,7470,6
20230616,095400,51972550,7460,7460,7460,7460,4
20230616,095300,51942710,7460,7470,7470,7460,10
20230616,095200,51868070,7480,7480,7480,7470,7
20230616,095100,51815750,7470,7470,7470,7470,3
20230616,095000,51793340,7470,7480,7480,7470,667
20230616,094900,46804300,7480,7480,7480,7480,313
20230616,094800,44463060,7480,7480,7480,7480,32
20230616,094700,44223700,7460,7460,7460,7460,4
20230616,094600,44193860,7460,7470,7480,7460,13
20230616,094500,44096800,7460,7460,7460,7460,4
20230616,094400,44066960,7490,7480,7490,7480,90
20230616,094300,43392870,7480,7470,7480,7460,78
20230616,094200,42809680,7460,7460,7460,7460,20
20230616,094100,42660480,7450,7460,7460,7450,264
20230616,094000,40693650,7460,7470,7470,7460,3
20230616,093900,40671260,7470,7480,7480,7470,151
20230616,093800,39542990,7470,7480,7480,7470,6
20230616,093700,39498150,7460,7460,7460,7460,0
20230616,093600,39498150,7460,7480,7480,7460,15
20230616,093500,39386100,7470,7480,7480,7470,143
20230616,093400,38316560,7480,7470,7480,7470,202
20230616,093300,36807600,7470,7480,7480,7470,57
20230616,093200,36381780,7470,7480,7480,7470,42
20230616,093100,36067940,7490,7490,7500,7490,407
20230616,093000,33019480,7490,7480,7490,7470,37
20230616,092900,32742910,7470,7460,7470,7450,30
20230616,092800,32519000,7460,7460,7460,7460,49
20230616,092700,32153460,7450,7450,7450,7450,0
20230616,092600,32153460,7450,7450,7450,7450,4
20230616,092500,32123660,7450,7450,7450,7450,14
20230616,092400,32019360,7450,7450,7450,7440,432
20230616,092300,28801000,7450,7450,7450,7450,24
20230616,092200,28622200,7450,7460,7460,7450,32
20230616,092100,28383600,7470,7470,7470,7470,10
20230616,092000,28308900,7450,7450,7450,7450,0
20230616,091900,28308900,7450,7450,7450,7450,4
20230616,091800,28279100,7420,7460,7460,7410,1347
20230616,091700,18267680,7450,7450,7450,7450,4
20230616,091600,18237880,7470,7470,7470,7470,5
20230616,091500,18200530,7460,7480,7480,7450,248
20230616,091400,16352730,7490,7490,7490,7490,2
20230616,091300,16337750,7450,7450,7450,7450,0
20230616,091200,16337750,7450,7460,7460,7450,50
20230616,091100,15965230,7450,7450,7450,7450,0
20230616,091000,15965230,7450,7450,7450,7450,124
20230616,090900,15041430,7490,7490,7490,7490,11
20230616,090800,14959040,7510,7510,7510,7510,0
20230616,090700,14959040,7510,7440,7510,7440,253
20230616,090600,13071060,7440,7450,7450,7440,2
20230616,090500,13056170,7440,7440,7440,7440,0
20230616,090400,13056170,7440,7440,7440,7440,0
20230616,090300,13056170,7440,7480,7500,7440,1003
20230616,090200,5550250,7480,7480,7480,7480,1
20230616,090100,5542770,7420,7480,7490,7420,267
20230616,090000,3560480,7480,7480,7480,7480,476