KissMeData/042000/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184800,297214450,8590,8590,8590,8590,2850
20230616,184700,297214450,8590,8590,8590,8590,0
20230616,184600,297214450,8590,8590,8590,8590,0
20230616,184500,297214450,8590,8590,8590,8590,0
20230616,184400,297214450,8590,8590,8590,8590,0
20230616,184300,297214450,8590,8590,8590,8590,0
20230616,184200,297214450,8590,8590,8590,8590,0
20230616,184100,297214450,8590,8590,8590,8590,0
20230616,184000,297214450,8590,8590,8590,8590,0
20230616,183900,297214450,8590,8590,8590,8590,0
20230616,183800,297214450,8590,8590,8590,8590,0
20230616,183700,297214450,8590,8590,8590,8590,0
20230616,183600,297214450,8590,8590,8590,8590,0
20230616,183500,297214450,8590,8590,8590,8590,0
20230616,183400,297214450,8590,8590,8590,8590,0
20230616,183300,297214450,8590,8590,8590,8590,0
20230616,183200,297214450,8590,8590,8590,8590,0
20230616,183100,297214450,8590,8590,8590,8590,0
20230616,183000,297214450,8590,8590,8590,8590,0
20230616,182900,297214450,8590,8590,8590,8590,0
20230616,182800,297214450,8590,8590,8590,8590,0
20230616,182700,297214450,8590,8590,8590,8590,0
20230616,182600,297214450,8590,8590,8590,8590,0
20230616,182500,297214450,8590,8590,8590,8590,0
20230616,182400,297214450,8590,8590,8590,8590,0
20230616,182300,297214450,8590,8590,8590,8590,0
20230616,182200,297214450,8590,8590,8590,8590,0
20230616,182100,297214450,8590,8590,8590,8590,0
20230616,182000,297214450,8590,8590,8590,8590,0
20230616,181900,297214450,8590,8590,8590,8590,0
20230616,181800,297214450,8590,8590,8590,8590,2850
20230616,181700,297214450,8590,8590,8590,8590,0
20230616,181600,297214450,8590,8590,8590,8590,0
20230616,181500,297214450,8590,8590,8590,8590,0
20230616,181400,297214450,8590,8590,8590,8590,0
20230616,181300,297214450,8590,8590,8590,8590,0
20230616,181200,297214450,8590,8590,8590,8590,0
20230616,181100,297214450,8590,8590,8590,8590,0
20230616,181000,297214450,8590,8590,8590,8590,0
20230616,180900,297214450,8590,8590,8590,8590,0
20230616,180800,297214450,8590,8590,8590,8590,0
20230616,180700,297214450,8590,8590,8590,8590,0
20230616,180600,297214450,8590,8590,8590,8590,0
20230616,180500,297214450,8590,8590,8590,8590,0
20230616,180400,297214450,8590,8590,8590,8590,0
20230616,180300,297214450,8590,8590,8590,8590,0
20230616,180200,297214450,8590,8590,8590,8590,0
20230616,180100,297214450,8590,8590,8590,8590,0
20230616,180000,297214450,8590,8590,8590,8590,0
20230616,175900,297214450,8590,8590,8590,8590,0
20230616,175800,297214450,8590,8590,8590,8590,0
20230616,175700,297214450,8590,8590,8590,8590,0
20230616,175600,297214450,8590,8590,8590,8590,0
20230616,175500,297214450,8590,8590,8590,8590,0
20230616,175400,297214450,8590,8590,8590,8590,0
20230616,175300,297214450,8590,8590,8590,8590,0
20230616,175200,297214450,8590,8590,8590,8590,0
20230616,175100,297214450,8590,8590,8590,8590,0
20230616,175000,297214450,8590,8590,8590,8590,0
20230616,174900,297214450,8590,8590,8590,8590,0
20230616,174800,297214450,8590,8590,8590,8590,2850
20230616,174700,297214450,8590,8590,8590,8590,0
20230616,174600,297214450,8590,8590,8590,8590,0
20230616,174500,297214450,8590,8590,8590,8590,0
20230616,174400,297214450,8590,8590,8590,8590,0
20230616,174300,297214450,8590,8590,8590,8590,0
20230616,174200,297214450,8590,8590,8590,8590,0
20230616,174100,297214450,8590,8590,8590,8590,0
20230616,174000,297214450,8590,8590,8590,8590,0
20230616,173900,297214450,8590,8590,8590,8590,0
20230616,173800,297214450,8590,8590,8590,8590,0
20230616,173700,297214450,8590,8590,8590,8590,0
20230616,173600,297214450,8590,8590,8590,8590,0
20230616,173500,297214450,8590,8590,8590,8590,0
20230616,173400,297214450,8590,8590,8590,8590,0
20230616,173300,297214450,8590,8590,8590,8590,0
20230616,173200,297214450,8590,8590,8590,8590,0
20230616,173100,297214450,8590,8590,8590,8590,0
20230616,173000,297214450,8590,8590,8590,8590,0
20230616,172900,297214450,8590,8590,8590,8590,0
20230616,172800,297214450,8590,8590,8590,8590,0
20230616,172700,297214450,8590,8590,8590,8590,0
20230616,172600,297214450,8590,8590,8590,8590,0
20230616,172500,297214450,8590,8590,8590,8590,0
20230616,172400,297214450,8590,8590,8590,8590,0
20230616,172300,297214450,8590,8590,8590,8590,0
20230616,172200,297214450,8590,8590,8590,8590,0
20230616,172100,297214450,8590,8590,8590,8590,0
20230616,172000,297214450,8590,8590,8590,8590,0
20230616,171900,297214450,8590,8590,8590,8590,0
20230616,171800,297214450,8590,8590,8590,8590,2850
20230616,171700,297214450,8590,8590,8590,8590,0
20230616,171600,297214450,8590,8590,8590,8590,0
20230616,171500,297214450,8590,8590,8590,8590,0
20230616,171400,297214450,8590,8590,8590,8590,0
20230616,171300,297214450,8590,8590,8590,8590,0
20230616,171200,297214450,8590,8590,8590,8590,0
20230616,171100,297214450,8590,8590,8590,8590,0
20230616,171000,297214450,8590,8590,8590,8590,0
20230616,170900,297214450,8590,8590,8590,8590,0
20230616,170800,297214450,8590,8590,8590,8590,0
20230616,170700,297214450,8590,8590,8590,8590,0
20230616,170600,297214450,8590,8590,8590,8590,0
20230616,170500,297214450,8590,8590,8590,8590,0
20230616,170400,297214450,8590,8590,8590,8590,0
20230616,170300,297214450,8590,8590,8590,8590,0
20230616,170200,297214450,8590,8590,8590,8590,0
20230616,170100,297214450,8590,8590,8590,8590,0
20230616,170000,297214450,8590,8590,8590,8590,0
20230616,165900,297214450,8590,8590,8590,8590,0
20230616,165800,297214450,8590,8590,8590,8590,0
20230616,165700,297214450,8590,8590,8590,8590,0
20230616,165600,297214450,8590,8590,8590,8590,0
20230616,165500,297214450,8590,8590,8590,8590,0
20230616,165400,297214450,8590,8590,8590,8590,0
20230616,165300,297214450,8590,8590,8590,8590,0
20230616,165200,297214450,8590,8590,8590,8590,0
20230616,165100,297214450,8590,8590,8590,8590,0
20230616,165000,297214450,8590,8590,8590,8590,0
20230616,164900,297214450,8590,8590,8590,8590,0
20230616,164800,297214450,8590,8590,8590,8590,2850
20230616,164700,297214450,8590,8590,8590,8590,0
20230616,164600,297214450,8590,8590,8590,8590,0
20230616,164500,297214450,8590,8590,8590,8590,0
20230616,164400,297214450,8590,8590,8590,8590,0
20230616,164300,297214450,8590,8590,8590,8590,0
20230616,164200,297214450,8590,8590,8590,8590,0
20230616,164100,297214450,8590,8590,8590,8590,0
20230616,164000,297214450,8590,8590,8590,8590,0
20230616,163900,297214450,8590,8590,8590,8590,0
20230616,163800,297214450,8590,8590,8590,8590,0
20230616,163700,297214450,8590,8590,8590,8590,0
20230616,163600,297214450,8590,8590,8590,8590,0
20230616,163500,297214450,8590,8590,8590,8590,0
20230616,163400,297214450,8590,8590,8590,8590,0
20230616,163300,297214450,8590,8590,8590,8590,0
20230616,163200,297214450,8590,8590,8590,8590,0
20230616,163100,297214450,8590,8590,8590,8590,0
20230616,163000,297214450,8590,8590,8590,8590,0
20230616,162900,297214450,8590,8590,8590,8590,0
20230616,162800,297214450,8590,8590,8590,8590,0
20230616,162700,297214450,8590,8590,8590,8590,0
20230616,162600,297214450,8590,8590,8590,8590,0
20230616,162500,297214450,8590,8590,8590,8590,0
20230616,162400,297214450,8590,8590,8590,8590,0
20230616,162300,297214450,8590,8590,8590,8590,0
20230616,162200,297214450,8590,8590,8590,8590,0
20230616,162100,297214450,8590,8590,8590,8590,0
20230616,162000,297214450,8590,8590,8590,8590,0
20230616,161900,297214450,8590,8590,8590,8590,0
20230616,161800,297214450,8590,8590,8590,8590,2850
20230616,161700,297214450,8590,8590,8590,8590,0
20230616,161600,297214450,8590,8590,8590,8590,0
20230616,161500,297214450,8590,8590,8590,8590,0
20230616,161400,297214450,8590,8590,8590,8590,0
20230616,161300,297214450,8590,8590,8590,8590,0
20230616,161200,297214450,8590,8590,8590,8590,0
20230616,161100,297214450,8590,8590,8590,8590,0
20230616,161000,297214450,8590,8590,8590,8590,0
20230616,160900,297214450,8590,8590,8590,8590,0
20230616,160800,297214450,8590,8590,8590,8590,0
20230616,160700,297214450,8590,8590,8590,8590,0
20230616,160600,297214450,8590,8590,8590,8590,0
20230616,160500,297214450,8590,8590,8590,8590,0
20230616,160400,297214450,8590,8590,8590,8590,0
20230616,160300,297214450,8590,8590,8590,8590,0
20230616,160200,297214450,8590,8590,8590,8590,0
20230616,160100,297214450,8590,8590,8590,8590,0
20230616,160000,297214450,8590,8590,8590,8590,0
20230616,155900,297214450,8590,8590,8590,8590,0
20230616,155800,297214450,8590,8590,8590,8590,0
20230616,155700,297214450,8590,8590,8590,8590,0
20230616,155600,297214450,8590,8590,8590,8590,0
20230616,155500,297214450,8590,8590,8590,8590,0
20230616,155400,297214450,8590,8590,8590,8590,0
20230616,155300,297214450,8590,8590,8590,8590,0
20230616,155200,297214450,8590,8590,8590,8590,0
20230616,155100,297214450,8590,8590,8590,8590,0
20230616,155000,297214450,8590,8590,8590,8590,0
20230616,154900,297214450,8590,8590,8590,8590,0
20230616,154800,297214450,8590,8590,8590,8590,2850
20230616,154700,297214450,8590,8590,8590,8590,0
20230616,154600,297214450,8590,8590,8590,8590,0
20230616,154500,297214450,8590,8590,8590,8590,0
20230616,154400,297214450,8590,8590,8590,8590,0
20230616,154300,297214450,8590,8590,8590,8590,0
20230616,154200,297214450,8590,8590,8590,8590,0
20230616,154100,297214450,8590,8590,8590,8590,0
20230616,154000,297214450,8590,8590,8590,8590,0
20230616,153900,297214450,8590,8590,8590,8590,0
20230616,153800,297214450,8590,8590,8590,8590,0
20230616,153700,297214450,8590,8590,8590,8590,0
20230616,153600,297214450,8590,8590,8590,8590,0
20230616,153500,297214450,8590,8590,8590,8590,0
20230616,153400,297214450,8590,8590,8590,8590,0
20230616,153300,297214450,8590,8590,8590,8590,0
20230616,153200,297214450,8590,8590,8590,8590,0
20230616,153100,297214450,8590,8590,8590,8590,0
20230616,153000,297214450,8590,8590,8590,8590,2850
20230616,152900,272732950,8670,8670,8670,8670,0
20230616,152800,272732950,8670,8670,8670,8670,0
20230616,152700,272732950,8670,8670,8670,8670,0
20230616,152600,272732950,8670,8670,8670,8670,0
20230616,152500,272732950,8670,8670,8670,8670,0
20230616,152400,272732950,8670,8670,8670,8670,0
20230616,152300,272732950,8670,8670,8670,8670,0
20230616,152200,272732950,8670,8670,8670,8670,0
20230616,152100,272732950,8670,8670,8670,8670,0
20230616,152000,272732950,8670,8670,8670,8670,0
20230616,151900,272732950,8670,8670,8670,8630,164
20230616,151800,271313070,8660,8670,8670,8660,68
20230616,151700,270723560,8670,8660,8670,8660,64
20230616,151600,270169020,8660,8650,8670,8630,1898
20230616,151500,253746880,8650,8650,8650,8650,0
20230616,151400,253746880,8650,8650,8650,8650,0
20230616,151300,253746880,8650,8650,8650,8650,0
20230616,151200,253746880,8650,8650,8650,8650,0
20230616,151100,253746880,8650,8650,8650,8650,0
20230616,151000,253746880,8650,8650,8650,8650,27
20230616,150900,253513330,8640,8640,8640,8640,0
20230616,150800,253513330,8640,8640,8640,8640,1
20230616,150700,253504690,8650,8650,8650,8650,79
20230616,150600,252821340,8640,8640,8640,8640,0
20230616,150500,252821340,8640,8640,8640,8640,0
20230616,150400,252821340,8640,8640,8640,8640,0
20230616,150300,252821340,8640,8650,8650,8640,2
20230616,150200,252804050,8650,8650,8650,8650,0
20230616,150100,252804050,8650,8650,8650,8650,30
20230616,150000,252544550,8650,8650,8650,8650,27
20230616,145900,252311000,8650,8650,8650,8650,37
20230616,145800,251990950,8650,8650,8650,8650,26
20230616,145700,251766050,8650,8650,8650,8650,56
20230616,145600,251281650,8640,8640,8640,8640,8
20230616,145500,251212530,8640,8640,8640,8640,0
20230616,145400,251212530,8640,8640,8640,8640,140
20230616,145300,250002930,8650,8650,8650,8650,29
20230616,145200,249752080,8630,8630,8630,8630,0
20230616,145100,249752080,8630,8630,8630,8630,0
20230616,145000,249752080,8630,8630,8640,8630,700
20230616,144900,243706450,8640,8620,8640,8620,471
20230616,144800,239643560,8620,8620,8620,8620,1
20230616,144700,239634940,8640,8640,8640,8640,0
20230616,144600,239634940,8640,8640,8640,8640,0
20230616,144500,239634940,8640,8640,8640,8640,0
20230616,144400,239634940,8640,8640,8640,8640,0
20230616,144300,239634940,8640,8640,8640,8640,0
20230616,144200,239634940,8640,8640,8640,8640,0
20230616,144100,239634940,8640,8640,8640,8640,0
20230616,144000,239634940,8640,8640,8640,8640,0
20230616,143900,239634940,8640,8640,8640,8640,0
20230616,143800,239634940,8640,8640,8640,8640,0
20230616,143700,239634940,8640,8640,8640,8640,0
20230616,143600,239634940,8640,8640,8640,8640,0
20230616,143500,239634940,8640,8640,8640,8640,0
20230616,143400,239634940,8640,8640,8640,8640,0
20230616,143300,239634940,8640,8640,8640,8640,0
20230616,143200,239634940,8640,8640,8640,8640,0
20230616,143100,239634940,8640,8640,8640,8640,0
20230616,143000,239634940,8640,8640,8640,8640,0
20230616,142900,239634940,8640,8640,8640,8640,0
20230616,142800,239634940,8640,8640,8640,8640,0
20230616,142700,239634940,8640,8640,8640,8640,0
20230616,142600,239634940,8640,8640,8640,8640,0
20230616,142500,239634940,8640,8640,8640,8640,40
20230616,142400,239289340,8640,8640,8640,8640,0
20230616,142300,239289340,8640,8640,8640,8640,0
20230616,142200,239289340,8640,8640,8640,8640,0
20230616,142100,239289340,8640,8640,8640,8640,1
20230616,142000,239280700,8620,8620,8620,8620,0
20230616,141900,239280700,8620,8620,8620,8620,0
20230616,141800,239280700,8620,8620,8620,8620,400
20230616,141700,235832700,8620,8620,8620,8620,58
20230616,141600,235332740,8620,8620,8620,8620,2
20230616,141500,235315500,8590,8590,8590,8590,0
20230616,141400,235315500,8590,8590,8590,8590,0
20230616,141300,235315500,8590,8610,8610,8590,1105
20230616,141200,225807730,8620,8620,8620,8620,0
20230616,141100,225807730,8620,8620,8620,8620,1
20230616,141000,225799110,8620,8620,8620,8620,0
20230616,140900,225799110,8620,8630,8630,8620,159
20230616,140800,224428520,8640,8640,8640,8640,8
20230616,140700,224359400,8630,8630,8630,8630,111
20230616,140600,223401470,8650,8650,8650,8650,0
20230616,140500,223401470,8650,8640,8650,8640,280
20230616,140400,220982260,8610,8610,8610,8610,0
20230616,140300,220982260,8610,8610,8610,8610,0
20230616,140200,220982260,8610,8610,8610,8610,8
20230616,140100,220913380,8610,8640,8640,8610,430
20230616,140000,217206410,8640,8640,8640,8640,0
20230616,135900,217206410,8640,8640,8640,8640,0
20230616,135800,217206410,8640,8640,8640,8630,157
20230616,135700,215849950,8630,8630,8630,8630,0
20230616,135600,215849950,8630,8630,8630,8630,4
20230616,135500,215815430,8630,8630,8630,8630,4
20230616,135400,215780910,8630,8620,8640,8620,103
20230616,135300,214891050,8630,8630,8630,8630,5
20230616,135200,214847900,8630,8630,8630,8630,31
20230616,135100,214580370,8630,8630,8630,8630,0
20230616,135000,214580370,8630,8630,8630,8630,2
20230616,134900,214563110,8630,8630,8630,8630,2
20230616,134800,214545850,8630,8640,8640,8630,65
20230616,134700,213984270,8640,8640,8640,8640,0
20230616,134600,213984270,8640,8640,8640,8640,1
20230616,134500,213975630,8630,8630,8630,8630,8
20230616,134400,213906590,8630,8640,8640,8630,233
20230616,134300,211893550,8640,8640,8640,8640,0
20230616,134200,211893550,8640,8640,8640,8640,1
20230616,134100,211884910,8620,8620,8620,8620,2
20230616,134000,211867670,8630,8620,8630,8620,31
20230616,133900,211600300,8630,8620,8630,8620,25
20230616,133800,211384700,8610,8620,8620,8610,416
20230616,133700,207799510,8620,8620,8620,8620,0
20230616,133600,207799510,8620,8620,8620,8620,0
20230616,133500,207799510,8620,8620,8620,8620,0
20230616,133400,207799510,8620,8620,8620,8620,42
20230616,133300,207437470,8630,8620,8630,8620,108
20230616,133200,206505800,8640,8620,8640,8620,260
20230616,133100,204264580,8620,8620,8620,8620,0
20230616,133000,204264580,8620,8620,8620,8620,0
20230616,132900,204264580,8620,8620,8620,8620,2
20230616,132800,204247340,8630,8630,8630,8630,1
20230616,132700,204238710,8630,8630,8630,8630,1
20230616,132600,204230080,8630,8630,8630,8630,0
20230616,132500,204230080,8630,8630,8630,8630,0
20230616,132400,204230080,8630,8630,8630,8630,24
20230616,132300,204022960,8620,8630,8630,8620,12
20230616,132200,203919420,8630,8640,8640,8630,47
20230616,132100,203513780,8640,8640,8640,8640,0
20230616,132000,203513780,8640,8640,8640,8640,0
20230616,131900,203513780,8640,8640,8640,8640,0
20230616,131800,203513780,8640,8640,8640,8640,0
20230616,131700,203513780,8640,8640,8640,8640,0
20230616,131600,203513780,8640,8640,8640,8640,0
20230616,131500,203513780,8640,8640,8640,8640,0
20230616,131400,203513780,8640,8640,8640,8640,0
20230616,131300,203513780,8640,8640,8640,8640,0
20230616,131200,203513780,8640,8640,8640,8640,0
20230616,131100,203513780,8640,8640,8640,8640,0
20230616,131000,203513780,8640,8640,8640,8640,0
20230616,130900,203513780,8640,8640,8640,8640,1
20230616,130800,203505140,8620,8620,8620,8620,0
20230616,130700,203505140,8620,8620,8620,8620,326
20230616,130600,200695020,8640,8640,8640,8640,0
20230616,130500,200695020,8640,8640,8640,8640,1
20230616,130400,200686380,8620,8620,8620,8620,262
20230616,130300,198427940,8650,8650,8650,8650,1
20230616,130200,198419290,8650,8650,8650,8650,0
20230616,130100,198419290,8650,8650,8650,8650,0
20230616,130000,198419290,8650,8650,8650,8650,9
20230616,125900,198341440,8650,8650,8650,8650,5
20230616,125800,198298190,8650,8650,8650,8650,1
20230616,125700,198289540,8650,8650,8650,8650,0
20230616,125600,198289540,8650,8650,8650,8650,0
20230616,125500,198289540,8650,8650,8650,8650,0
20230616,125400,198289540,8650,8650,8650,8650,0
20230616,125300,198289540,8650,8650,8650,8650,1
20230616,125200,198280890,8600,8600,8600,8600,0
20230616,125100,198280890,8600,8600,8600,8600,16
20230616,125000,198143290,8600,8600,8600,8600,0
20230616,124900,198143290,8600,8630,8640,8600,1509
20230616,124800,185123570,8620,8620,8620,8620,0
20230616,124700,185123570,8620,8620,8620,8620,0
20230616,124600,185123570,8620,8620,8620,8620,0
20230616,124500,185123570,8620,8620,8620,8620,0
20230616,124400,185123570,8620,8620,8620,8620,1
20230616,124300,185114950,8620,8620,8620,8620,10
20230616,124200,185028750,8620,8620,8620,8620,0
20230616,124100,185028750,8620,8630,8630,8620,143
20230616,124000,183794960,8630,8630,8630,8630,0
20230616,123900,183794960,8630,8630,8630,8630,2
20230616,123800,183777700,8630,8630,8630,8630,0
20230616,123700,183777700,8630,8630,8630,8630,12
20230616,123600,183674140,8640,8640,8640,8640,0
20230616,123500,183674140,8640,8640,8640,8640,6
20230616,123400,183622300,8640,8640,8640,8640,44
20230616,123300,183242140,8640,8640,8640,8640,0
20230616,123200,183242140,8640,8650,8650,8640,276
20230616,123100,180855590,8650,8650,8650,8650,0
20230616,123000,180855590,8650,8630,8650,8630,3
20230616,122900,180829680,8620,8620,8620,8620,0
20230616,122800,180829680,8620,8620,8620,8620,0
20230616,122700,180829680,8620,8620,8620,8620,0
20230616,122600,180829680,8620,8620,8620,8620,0
20230616,122500,180829680,8620,8620,8620,8600,955
20230616,122400,172598280,8620,8620,8620,8620,3
20230616,122300,172572420,8610,8610,8610,8610,0
20230616,122200,172572420,8610,8640,8640,8610,1399
20230616,122100,160487540,8650,8640,8650,8640,112
20230616,122000,159519800,8650,8650,8650,8650,0
20230616,121900,159519800,8650,8650,8650,8650,0
20230616,121800,159519800,8650,8650,8650,8650,0
20230616,121700,159519800,8650,8650,8650,8650,0
20230616,121600,159519800,8650,8650,8650,8650,3
20230616,121500,159493850,8650,8650,8650,8650,3
20230616,121400,159467900,8650,8650,8650,8640,43
20230616,121300,159096220,8650,8650,8650,8650,1
20230616,121200,159087570,8650,8650,8650,8650,8
20230616,121100,159018370,8650,8650,8650,8650,1
20230616,121000,159009720,8650,8650,8650,8650,0
20230616,120900,159009720,8650,8650,8650,8650,0
20230616,120800,159009720,8650,8650,8650,8650,0
20230616,120700,159009720,8650,8650,8650,8650,0
20230616,120600,159009720,8650,8650,8650,8650,0
20230616,120500,159009720,8650,8650,8650,8650,0
20230616,120400,159009720,8650,8650,8650,8650,0
20230616,120300,159009720,8650,8650,8650,8650,0
20230616,120200,159009720,8650,8650,8650,8650,76
20230616,120100,158352320,8650,8650,8650,8650,0
20230616,120000,158352320,8650,8650,8650,8650,1
20230616,115900,158343670,8650,8650,8650,8650,6
20230616,115800,158291770,8640,8650,8650,8640,132
20230616,115700,157150250,8650,8650,8650,8650,0
20230616,115600,157150250,8650,8660,8660,8650,170
20230616,115500,155679440,8670,8670,8670,8670,0
20230616,115400,155679440,8670,8670,8670,8670,0
20230616,115300,155679440,8670,8670,8670,8670,0
20230616,115200,155679440,8670,8670,8670,8670,0
20230616,115100,155679440,8670,8670,8670,8670,0
20230616,115000,155679440,8670,8670,8670,8670,0
20230616,114900,155679440,8670,8670,8670,8670,1
20230616,114800,155670770,8660,8660,8660,8660,2
20230616,114700,155653450,8660,8660,8660,8660,0
20230616,114600,155653450,8660,8660,8660,8660,40
20230616,114500,155307050,8660,8660,8660,8660,0
20230616,114400,155307050,8660,8660,8660,8660,0
20230616,114300,155307050,8660,8660,8660,8660,0
20230616,114200,155307050,8660,8660,8660,8660,108
20230616,114100,154371770,8660,8660,8660,8660,0
20230616,114000,154371770,8660,8660,8660,8660,0
20230616,113900,154371770,8660,8670,8670,8660,268
20230616,113800,152048890,8660,8660,8660,8660,0
20230616,113700,152048890,8660,8660,8660,8660,0
20230616,113600,152048890,8660,8660,8660,8660,26
20230616,113500,151823730,8660,8670,8670,8660,477
20230616,113400,147689150,8670,8680,8680,8670,331
20230616,113300,144816980,8680,8680,8680,8680,0
20230616,113200,144816980,8680,8680,8680,8680,0
20230616,113100,144816980,8680,8680,8680,8680,0
20230616,113000,144816980,8680,8680,8680,8680,0
20230616,112900,144816980,8680,8680,8680,8680,0
20230616,112800,144816980,8680,8680,8680,8680,0
20230616,112700,144816980,8680,8680,8680,8680,0
20230616,112600,144816980,8680,8680,8680,8680,0
20230616,112500,144816980,8680,8680,8680,8680,0
20230616,112400,144816980,8680,8680,8680,8680,0
20230616,112300,144816980,8680,8680,8680,8680,0
20230616,112200,144816980,8680,8680,8680,8680,0
20230616,112100,144816980,8680,8680,8680,8680,0
20230616,112000,144816980,8680,8680,8680,8680,0
20230616,111900,144816980,8680,8700,8700,8680,538
20230616,111800,140146320,8720,8720,8720,8720,0
20230616,111700,140146320,8720,8720,8720,8720,0
20230616,111600,140146320,8720,8720,8720,8720,0
20230616,111500,140146320,8720,8720,8720,8720,0
20230616,111400,140146320,8720,8720,8720,8720,0
20230616,111300,140146320,8720,8720,8720,8720,0
20230616,111200,140146320,8720,8720,8720,8720,10
20230616,111100,140059120,8720,8720,8720,8720,20
20230616,111000,139884720,8700,8700,8700,8700,0
20230616,110900,139884720,8700,8700,8700,8700,0
20230616,110800,139884720,8700,8700,8700,8700,0
20230616,110700,139884720,8700,8700,8700,8700,0
20230616,110600,139884720,8700,8700,8700,8700,0
20230616,110500,139884720,8700,8700,8700,8700,78
20230616,110400,139206120,8700,8700,8700,8700,0
20230616,110300,139206120,8700,8700,8700,8700,0
20230616,110200,139206120,8700,8700,8700,8700,0
20230616,110100,139206120,8700,8700,8700,8700,0
20230616,110000,139206120,8700,8700,8700,8700,0
20230616,105900,139206120,8700,8750,8750,8700,116
20230616,105800,138194060,8750,8700,8750,8670,1477
20230616,105700,125367800,8700,8700,8700,8700,0
20230616,105600,125367800,8700,8700,8700,8700,92
20230616,105500,124567400,8780,8690,8780,8690,538
20230616,105400,119849780,8690,8690,8760,8690,1199
20230616,105300,109401260,8680,8680,8680,8680,0
20230616,105200,109401260,8680,8680,8680,8680,129
20230616,105100,108281540,8680,8680,8680,8680,0
20230616,105000,108281540,8680,8680,8680,8680,0
20230616,104900,108281540,8680,8680,8680,8680,0
20230616,104800,108281540,8680,8680,8680,8680,0
20230616,104700,108281540,8680,8680,8680,8680,2
20230616,104600,108264180,8670,8670,8670,8670,0
20230616,104500,108264180,8670,8670,8670,8670,0
20230616,104400,108264180,8670,8670,8670,8670,0
20230616,104300,108264180,8670,8670,8670,8670,0
20230616,104200,108264180,8670,8670,8670,8670,0
20230616,104100,108264180,8670,8670,8670,8670,0
20230616,104000,108264180,8670,8670,8670,8670,51
20230616,103900,107822010,8680,8680,8680,8680,0
20230616,103800,107822010,8680,8670,8680,8670,6
20230616,103700,107769980,8670,8680,8680,8670,76
20230616,103600,107110840,8690,8690,8690,8690,0
20230616,103500,107110840,8690,8690,8690,8690,0
20230616,103400,107110840,8690,8690,8690,8690,0
20230616,103300,107110840,8690,8690,8690,8690,15
20230616,103200,106980490,8690,8690,8690,8690,2
20230616,103100,106963110,8690,8690,8690,8690,4
20230616,103000,106928350,8680,8670,8680,8670,115
20230616,102900,105930450,8680,8680,8680,8680,65
20230616,102800,105366250,8680,8680,8680,8680,27
20230616,102700,105131890,8680,8680,8680,8680,55
20230616,102600,104654490,8680,8680,8680,8680,31
20230616,102500,104385410,8670,8670,8670,8670,56
20230616,102400,103899890,8680,8680,8680,8680,28
20230616,102300,103656850,8690,8690,8690,8690,201
20230616,102200,101910160,8690,8690,8690,8690,0
20230616,102100,101910160,8690,8690,8690,8690,0
20230616,102000,101910160,8690,8690,8690,8690,531
20230616,101900,97295770,8690,8690,8690,8690,0
20230616,101800,97295770,8690,8690,8690,8690,100
20230616,101700,96426770,8690,8690,8690,8690,1
20230616,101600,96418080,8690,8670,8690,8670,670
20230616,101500,90596300,8690,8700,8700,8690,168
20230616,101400,89136250,8700,8700,8700,8700,29
20230616,101300,88883950,8720,8730,8730,8700,128
20230616,101200,87769220,8710,8760,8760,8710,159
20230616,101100,86379290,8710,8710,8760,8710,53
20230616,101000,85917610,8760,8740,8760,8710,34
20230616,100900,85621270,8710,8720,8720,8710,836
20230616,100800,78331660,8720,8730,8730,8720,123
20230616,100700,77258430,8730,8730,8730,8730,29
20230616,100600,77005260,8730,8730,8730,8730,61
20230616,100500,76472730,8730,8740,8740,8730,325
20230616,100400,73632490,8740,8740,8740,8740,59
20230616,100300,73116830,8740,8740,8740,8740,138
20230616,100200,71910710,8740,8740,8740,8740,55
20230616,100100,71430010,8750,8740,8770,8740,56
20230616,100000,70940240,8740,8740,8740,8740,32
20230616,095900,70660560,8740,8740,8740,8740,53
20230616,095800,70197340,8760,8760,8760,8750,82
20230616,095700,69479260,8760,8760,8760,8760,29
20230616,095600,69225220,8790,8790,8790,8790,1
20230616,095500,69216430,8760,8780,8780,8760,201
20230616,095400,67451670,8780,8780,8780,8780,1
20230616,095300,67442890,8780,8780,8780,8780,68
20230616,095200,66845850,8760,8760,8760,8760,0
20230616,095100,66845850,8760,8760,8760,8760,454
20230616,095000,62868810,8760,8760,8760,8750,201
20230616,094900,61108150,8770,8780,8780,8770,258
20230616,094800,58845110,8810,8780,8810,8780,711
20230616,094700,52589680,8790,8810,8810,8790,171
20230616,094600,51086570,8800,8800,8800,8800,100
20230616,094500,50206570,8770,8770,8770,8770,100
20230616,094400,49329570,8800,8800,8800,8800,201
20230616,094300,47560770,8800,8790,8800,8790,286
20230616,094200,45045290,8770,8750,8770,8750,51
20230616,094100,44598590,8740,8720,8740,8720,1178
20230616,094000,34325710,8720,8720,8720,8720,7
20230616,093900,34264670,8720,8720,8720,8720,0
20230616,093800,34264670,8720,8720,8720,8720,1
20230616,093700,34255950,8700,8700,8700,8700,1
20230616,093600,34247250,8720,8710,8720,8710,51
20230616,093500,33803030,8720,8720,8720,8720,1
20230616,093400,33794310,8720,8720,8720,8720,1
20230616,093300,33785590,8720,8720,8720,8720,14
20230616,093200,33663510,8730,8700,8730,8700,192
20230616,093100,31992630,8700,8730,8730,8700,54
20230616,093000,31522250,8720,8700,8720,8700,208
20230616,092900,29710000,8700,8690,8700,8690,257
20230616,092800,27476150,8690,8690,8690,8690,0
20230616,092700,27476150,8690,8690,8690,8690,0
20230616,092600,27476150,8690,8690,8690,8690,3
20230616,092500,27450080,8690,8690,8690,8690,98
20230616,092400,26598460,8690,8690,8690,8690,0
20230616,092300,26598460,8690,8690,8690,8690,11
20230616,092200,26502870,8660,8660,8660,8660,0
20230616,092100,26502870,8660,8680,8680,8660,4
20230616,092000,26468210,8660,8680,8690,8660,42
20230616,091900,26104230,8660,8660,8660,8660,0
20230616,091800,26104230,8660,8660,8660,8660,0
20230616,091700,26104230,8660,8690,8690,8660,15
20230616,091600,25974270,8670,8650,8670,8650,3
20230616,091500,25948300,8690,8690,8690,8680,8
20230616,091400,25878790,8690,8700,8700,8690,42
20230616,091300,25513710,8690,8690,8690,8690,133
20230616,091200,24357940,8660,8630,8660,8630,676
20230616,091100,18520390,8610,8630,8640,8610,615
20230616,091000,13212990,8610,8610,8610,8610,1
20230616,090900,13204380,8600,8600,8600,8600,0
20230616,090800,13204380,8600,8620,8630,8600,62
20230616,090700,12671130,8580,8620,8620,8580,10
20230616,090600,12584970,8620,8620,8620,8620,7
20230616,090500,12524630,8630,8630,8630,8630,0
20230616,090400,12524630,8630,8640,8640,8630,20
20230616,090300,12351920,8640,8640,8640,8640,101
20230616,090200,11479280,8650,8570,8650,8570,2
20230616,090100,11462060,8570,8570,8570,8570,46
20230616,090000,11067840,8540,8540,8540,8540,1296