KissMeData/036670/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183700,83137180,8830,8830,8830,8830,1158
20230616,183600,83137180,8830,8830,8830,8830,0
20230616,183500,83137180,8830,8830,8830,8830,0
20230616,183400,83137180,8830,8830,8830,8830,0
20230616,183300,83137180,8830,8830,8830,8830,0
20230616,183200,83137180,8830,8830,8830,8830,0
20230616,183100,83137180,8830,8830,8830,8830,0
20230616,183000,83137180,8830,8830,8830,8830,0
20230616,182900,83137180,8830,8830,8830,8830,0
20230616,182800,83137180,8830,8830,8830,8830,0
20230616,182700,83137180,8830,8830,8830,8830,0
20230616,182600,83137180,8830,8830,8830,8830,0
20230616,182500,83137180,8830,8830,8830,8830,0
20230616,182400,83137180,8830,8830,8830,8830,0
20230616,182300,83137180,8830,8830,8830,8830,0
20230616,182200,83137180,8830,8830,8830,8830,0
20230616,182100,83137180,8830,8830,8830,8830,0
20230616,182000,83137180,8830,8830,8830,8830,0
20230616,181900,83137180,8830,8830,8830,8830,0
20230616,181800,83137180,8830,8830,8830,8830,0
20230616,181700,83137180,8830,8830,8830,8830,0
20230616,181600,83137180,8830,8830,8830,8830,0
20230616,181500,83137180,8830,8830,8830,8830,0
20230616,181400,83137180,8830,8830,8830,8830,0
20230616,181300,83137180,8830,8830,8830,8830,0
20230616,181200,83137180,8830,8830,8830,8830,0
20230616,181100,83137180,8830,8830,8830,8830,0
20230616,181000,83137180,8830,8830,8830,8830,0
20230616,180900,83137180,8830,8830,8830,8830,0
20230616,180800,83137180,8830,8830,8830,8830,0
20230616,180700,83137180,8830,8830,8830,8830,1158
20230616,180600,83137180,8830,8830,8830,8830,0
20230616,180500,83137180,8830,8830,8830,8830,0
20230616,180400,83137180,8830,8830,8830,8830,0
20230616,180300,83137180,8830,8830,8830,8830,0
20230616,180200,83137180,8830,8830,8830,8830,0
20230616,180100,83137180,8830,8830,8830,8830,0
20230616,180000,83137180,8830,8830,8830,8830,0
20230616,175900,83137180,8830,8830,8830,8830,0
20230616,175800,83137180,8830,8830,8830,8830,0
20230616,175700,83137180,8830,8830,8830,8830,0
20230616,175600,83137180,8830,8830,8830,8830,0
20230616,175500,83137180,8830,8830,8830,8830,0
20230616,175400,83137180,8830,8830,8830,8830,0
20230616,175300,83137180,8830,8830,8830,8830,0
20230616,175200,83137180,8830,8830,8830,8830,0
20230616,175100,83137180,8830,8830,8830,8830,0
20230616,175000,83137180,8830,8830,8830,8830,0
20230616,174900,83137180,8830,8830,8830,8830,0
20230616,174800,83137180,8830,8830,8830,8830,0
20230616,174700,83137180,8830,8830,8830,8830,0
20230616,174600,83137180,8830,8830,8830,8830,0
20230616,174500,83137180,8830,8830,8830,8830,0
20230616,174400,83137180,8830,8830,8830,8830,0
20230616,174300,83137180,8830,8830,8830,8830,0
20230616,174200,83137180,8830,8830,8830,8830,0
20230616,174100,83137180,8830,8830,8830,8830,0
20230616,174000,83137180,8830,8830,8830,8830,0
20230616,173900,83137180,8830,8830,8830,8830,0
20230616,173800,83137180,8830,8830,8830,8830,0
20230616,173700,83137180,8830,8830,8830,8830,1158
20230616,173600,83137180,8830,8830,8830,8830,0
20230616,173500,83137180,8830,8830,8830,8830,0
20230616,173400,83137180,8830,8830,8830,8830,0
20230616,173300,83137180,8830,8830,8830,8830,0
20230616,173200,83137180,8830,8830,8830,8830,0
20230616,173100,83137180,8830,8830,8830,8830,0
20230616,173000,83137180,8830,8830,8830,8830,0
20230616,172900,83137180,8830,8830,8830,8830,0
20230616,172800,83137180,8830,8830,8830,8830,0
20230616,172700,83137180,8830,8830,8830,8830,0
20230616,172600,83137180,8830,8830,8830,8830,0
20230616,172500,83137180,8830,8830,8830,8830,0
20230616,172400,83137180,8830,8830,8830,8830,0
20230616,172300,83137180,8830,8830,8830,8830,0
20230616,172200,83137180,8830,8830,8830,8830,0
20230616,172100,83137180,8830,8830,8830,8830,0
20230616,172000,83137180,8830,8830,8830,8830,0
20230616,171900,83137180,8830,8830,8830,8830,0
20230616,171800,83137180,8830,8830,8830,8830,0
20230616,171700,83137180,8830,8830,8830,8830,0
20230616,171600,83137180,8830,8830,8830,8830,0
20230616,171500,83137180,8830,8830,8830,8830,0
20230616,171400,83137180,8830,8830,8830,8830,0
20230616,171300,83137180,8830,8830,8830,8830,0
20230616,171200,83137180,8830,8830,8830,8830,0
20230616,171100,83137180,8830,8830,8830,8830,0
20230616,171000,83137180,8830,8830,8830,8830,0
20230616,170900,83137180,8830,8830,8830,8830,0
20230616,170800,83137180,8830,8830,8830,8830,0
20230616,170700,83137180,8830,8830,8830,8830,1158
20230616,170600,83137180,8830,8830,8830,8830,0
20230616,170500,83137180,8830,8830,8830,8830,0
20230616,170400,83137180,8830,8830,8830,8830,0
20230616,170300,83137180,8830,8830,8830,8830,0
20230616,170200,83137180,8830,8830,8830,8830,0
20230616,170100,83137180,8830,8830,8830,8830,0
20230616,170000,83137180,8830,8830,8830,8830,0
20230616,165900,83137180,8830,8830,8830,8830,0
20230616,165800,83137180,8830,8830,8830,8830,0
20230616,165700,83137180,8830,8830,8830,8830,0
20230616,165600,83137180,8830,8830,8830,8830,0
20230616,165500,83137180,8830,8830,8830,8830,0
20230616,165400,83137180,8830,8830,8830,8830,0
20230616,165300,83137180,8830,8830,8830,8830,0
20230616,165200,83137180,8830,8830,8830,8830,0
20230616,165100,83137180,8830,8830,8830,8830,0
20230616,165000,83137180,8830,8830,8830,8830,0
20230616,164900,83137180,8830,8830,8830,8830,0
20230616,164800,83137180,8830,8830,8830,8830,0
20230616,164700,83137180,8830,8830,8830,8830,0
20230616,164600,83137180,8830,8830,8830,8830,0
20230616,164500,83137180,8830,8830,8830,8830,0
20230616,164400,83137180,8830,8830,8830,8830,0
20230616,164300,83137180,8830,8830,8830,8830,0
20230616,164200,83137180,8830,8830,8830,8830,0
20230616,164100,83137180,8830,8830,8830,8830,0
20230616,164000,83137180,8830,8830,8830,8830,0
20230616,163900,83137180,8830,8830,8830,8830,0
20230616,163800,83137180,8830,8830,8830,8830,0
20230616,163700,83137180,8830,8830,8830,8830,1158
20230616,163600,83137180,8830,8830,8830,8830,0
20230616,163500,83137180,8830,8830,8830,8830,0
20230616,163400,83137180,8830,8830,8830,8830,0
20230616,163300,83137180,8830,8830,8830,8830,0
20230616,163200,83137180,8830,8830,8830,8830,0
20230616,163100,83137180,8830,8830,8830,8830,0
20230616,163000,83137180,8830,8830,8830,8830,0
20230616,162900,83137180,8830,8830,8830,8830,0
20230616,162800,83137180,8830,8830,8830,8830,0
20230616,162700,83137180,8830,8830,8830,8830,0
20230616,162600,83137180,8830,8830,8830,8830,0
20230616,162500,83137180,8830,8830,8830,8830,0
20230616,162400,83137180,8830,8830,8830,8830,0
20230616,162300,83137180,8830,8830,8830,8830,0
20230616,162200,83137180,8830,8830,8830,8830,0
20230616,162100,83137180,8830,8830,8830,8830,0
20230616,162000,83137180,8830,8830,8830,8830,0
20230616,161900,83137180,8830,8830,8830,8830,0
20230616,161800,83137180,8830,8830,8830,8830,0
20230616,161700,83137180,8830,8830,8830,8830,0
20230616,161600,83137180,8830,8830,8830,8830,0
20230616,161500,83137180,8830,8830,8830,8830,0
20230616,161400,83137180,8830,8830,8830,8830,0
20230616,161300,83137180,8830,8830,8830,8830,0
20230616,161200,83137180,8830,8830,8830,8830,0
20230616,161100,83137180,8830,8830,8830,8830,0
20230616,161000,83137180,8830,8830,8830,8830,0
20230616,160900,83137180,8830,8830,8830,8830,0
20230616,160800,83137180,8830,8830,8830,8830,0
20230616,160700,83137180,8830,8830,8830,8830,1158
20230616,160600,83137180,8830,8830,8830,8830,0
20230616,160500,83137180,8830,8830,8830,8830,0
20230616,160400,83137180,8830,8830,8830,8830,0
20230616,160300,83137180,8830,8830,8830,8830,0
20230616,160200,83137180,8830,8830,8830,8830,0
20230616,160100,83137180,8830,8830,8830,8830,0
20230616,160000,83137180,8830,8830,8830,8830,0
20230616,155900,83137180,8830,8830,8830,8830,0
20230616,155800,83137180,8830,8830,8830,8830,0
20230616,155700,83137180,8830,8830,8830,8830,0
20230616,155600,83137180,8830,8830,8830,8830,0
20230616,155500,83137180,8830,8830,8830,8830,0
20230616,155400,83137180,8830,8830,8830,8830,0
20230616,155300,83137180,8830,8830,8830,8830,0
20230616,155200,83137180,8830,8830,8830,8830,0
20230616,155100,83137180,8830,8830,8830,8830,0
20230616,155000,83137180,8830,8830,8830,8830,0
20230616,154900,83137180,8830,8830,8830,8830,0
20230616,154800,83137180,8830,8830,8830,8830,0
20230616,154700,83137180,8830,8830,8830,8830,0
20230616,154600,83137180,8830,8830,8830,8830,0
20230616,154500,83137180,8830,8830,8830,8830,0
20230616,154400,83137180,8830,8830,8830,8830,0
20230616,154300,83137180,8830,8830,8830,8830,0
20230616,154200,83137180,8830,8830,8830,8830,0
20230616,154100,83137180,8830,8830,8830,8830,0
20230616,154000,83137180,8830,8830,8830,8830,0
20230616,153900,83137180,8830,8830,8830,8830,0
20230616,153800,83137180,8830,8830,8830,8830,0
20230616,153700,83137180,8830,8830,8830,8830,1158
20230616,153600,83137180,8830,8830,8830,8830,0
20230616,153500,83137180,8830,8830,8830,8830,0
20230616,153400,83137180,8830,8830,8830,8830,0
20230616,153300,83137180,8830,8830,8830,8830,0
20230616,153200,83137180,8830,8830,8830,8830,0
20230616,153100,83137180,8830,8830,8830,8830,0
20230616,153000,83137180,8830,8830,8830,8830,1158
20230616,152900,72912040,8860,8860,8860,8860,0
20230616,152800,72912040,8860,8860,8860,8860,0
20230616,152700,72912040,8860,8860,8860,8860,0
20230616,152600,72912040,8860,8860,8860,8860,0
20230616,152500,72912040,8860,8860,8860,8860,0
20230616,152400,72912040,8860,8860,8860,8860,0
20230616,152300,72912040,8860,8860,8860,8860,0
20230616,152200,72912040,8860,8860,8860,8860,0
20230616,152100,72912040,8860,8860,8860,8860,0
20230616,152000,72912040,8860,8860,8860,8860,0
20230616,151900,72912040,8860,8920,8920,8860,136
20230616,151800,71706960,8860,8860,8860,8860,0
20230616,151700,71706960,8860,8860,8860,8860,0
20230616,151600,71706960,8860,8880,8880,8860,120
20230616,151500,70643170,8880,8880,8880,8880,0
20230616,151400,70643170,8880,8880,8880,8880,0
20230616,151300,70643170,8880,8900,8900,8880,60
20230616,151200,70110140,8920,8920,8920,8920,16
20230616,151100,69967420,8920,8920,8920,8920,4
20230616,151000,69931740,8920,8920,8920,8920,0
20230616,150900,69931740,8920,8920,8920,8920,10
20230616,150800,69842540,8910,8910,8910,8910,0
20230616,150700,69842540,8910,8910,8910,8910,0
20230616,150600,69842540,8910,8910,8910,8910,100
20230616,150500,68951540,8910,8910,8910,8910,0
20230616,150400,68951540,8910,8910,8910,8910,1
20230616,150300,68942630,8890,8890,8890,8890,0
20230616,150200,68942630,8890,8890,8890,8890,0
20230616,150100,68942630,8890,8890,8890,8890,0
20230616,150000,68942630,8890,8890,8890,8890,0
20230616,145900,68942630,8890,8890,8890,8890,0
20230616,145800,68942630,8890,8890,8890,8890,10
20230616,145700,68853730,8890,8890,8890,8890,0
20230616,145600,68853730,8890,8890,8890,8890,0
20230616,145500,68853730,8890,8890,8890,8890,0
20230616,145400,68853730,8890,8890,8890,8890,11
20230616,145300,68755940,8890,8890,8890,8890,2
20230616,145200,68738160,8890,8890,8890,8890,0
20230616,145100,68738160,8890,8890,8890,8890,0
20230616,145000,68738160,8890,8890,8890,8890,0
20230616,144900,68738160,8890,8890,8890,8890,0
20230616,144800,68738160,8890,8890,8890,8890,0
20230616,144700,68738160,8890,8890,8890,8890,20
20230616,144600,68560360,8890,8890,8890,8890,0
20230616,144500,68560360,8890,8890,8890,8890,50
20230616,144400,68115860,8890,8890,8890,8890,0
20230616,144300,68115860,8890,8890,8890,8890,0
20230616,144200,68115860,8890,8890,8890,8890,0
20230616,144100,68115860,8890,8890,8890,8890,0
20230616,144000,68115860,8890,8890,8890,8890,0
20230616,143900,68115860,8890,8890,8890,8890,0
20230616,143800,68115860,8890,8890,8890,8890,10
20230616,143700,68026960,8890,8890,8890,8890,9
20230616,143600,67946950,8890,8890,8890,8890,0
20230616,143500,67946950,8890,8890,8890,8890,3
20230616,143400,67920280,8890,8890,8890,8890,0
20230616,143300,67920280,8890,8890,8890,8890,3
20230616,143200,67893610,8890,8890,8890,8890,0
20230616,143100,67893610,8890,8890,8890,8890,52
20230616,143000,67431330,8890,8890,8890,8890,0
20230616,142900,67431330,8890,8890,8890,8890,10
20230616,142800,67342430,8890,8890,8890,8890,0
20230616,142700,67342430,8890,8890,8890,8890,112
20230616,142600,66346750,8890,8890,8890,8890,1
20230616,142500,66337860,8890,8890,8890,8890,20
20230616,142400,66160060,8870,8870,8870,8870,1
20230616,142300,66151190,8890,8890,8890,8890,1
20230616,142200,66142300,8890,8890,8890,8890,0
20230616,142100,66142300,8890,8890,8890,8890,2
20230616,142000,66124520,8890,8890,8890,8890,4
20230616,141900,66088960,8880,8880,8880,8880,10
20230616,141800,66000160,8880,8880,8880,8880,0
20230616,141700,66000160,8880,8880,8880,8880,0
20230616,141600,66000160,8880,8880,8880,8880,0
20230616,141500,66000160,8880,8880,8880,8880,0
20230616,141400,66000160,8880,8880,8880,8880,0
20230616,141300,66000160,8880,8880,8880,8880,0
20230616,141200,66000160,8880,8880,8880,8880,0
20230616,141100,66000160,8880,8880,8880,8880,0
20230616,141000,66000160,8880,8880,8880,8880,5
20230616,140900,65955760,8860,8860,8860,8860,0
20230616,140800,65955760,8860,8860,8860,8860,0
20230616,140700,65955760,8860,8860,8860,8860,0
20230616,140600,65955760,8860,8860,8860,8860,0
20230616,140500,65955760,8860,8860,8860,8860,0
20230616,140400,65955760,8860,8860,8860,8860,0
20230616,140300,65955760,8860,8900,8900,8860,400
20230616,140200,62403400,8900,8900,8900,8900,0
20230616,140100,62403400,8900,8900,8900,8900,0
20230616,140000,62403400,8900,8900,8900,8900,0
20230616,135900,62403400,8900,8900,8900,8900,0
20230616,135800,62403400,8900,8900,8900,8900,0
20230616,135700,62403400,8900,8900,8900,8900,0
20230616,135600,62403400,8900,8910,8910,8900,193
20230616,135500,60684990,8920,8920,8920,8920,0
20230616,135400,60684990,8920,8920,8920,8920,2
20230616,135300,60667150,8930,8930,8930,8930,11
20230616,135200,60568920,8930,8930,8930,8930,0
20230616,135100,60568920,8930,8930,8930,8930,0
20230616,135000,60568920,8930,8930,8930,8930,0
20230616,134900,60568920,8930,8930,8930,8930,0
20230616,134800,60568920,8930,8930,8930,8930,2
20230616,134700,60551060,8930,8930,8930,8930,16
20230616,134600,60408180,8930,8930,8930,8930,7
20230616,134500,60345670,8930,8930,8930,8930,2
20230616,134400,60327810,8930,8930,8930,8930,0
20230616,134300,60327810,8930,8930,8930,8930,60
20230616,134200,59792010,8920,8920,8920,8920,4
20230616,134100,59756330,8920,8920,8920,8920,0
20230616,134000,59756330,8920,8920,8920,8920,0
20230616,133900,59756330,8920,8920,8920,8920,0
20230616,133800,59756330,8920,8920,8920,8920,0
20230616,133700,59756330,8920,8920,8920,8920,0
20230616,133600,59756330,8920,8920,8920,8920,0
20230616,133500,59756330,8920,8920,8920,8920,0
20230616,133400,59756330,8920,8920,8920,8920,0
20230616,133300,59756330,8920,8920,8920,8920,0
20230616,133200,59756330,8920,8920,8920,8920,0
20230616,133100,59756330,8920,8920,8920,8920,0
20230616,133000,59756330,8920,8920,8920,8920,0
20230616,132900,59756330,8920,8920,8920,8920,0
20230616,132800,59756330,8920,8920,8920,8920,10
20230616,132700,59667130,8930,8930,8930,8930,0
20230616,132600,59667130,8930,8930,8930,8930,0
20230616,132500,59667130,8930,8930,8930,8930,0
20230616,132400,59667130,8930,8920,8930,8920,20
20230616,132300,59488540,8910,8910,8910,8910,2
20230616,132200,59470720,8920,8920,8920,8920,0
20230616,132100,59470720,8920,8920,8920,8920,0
20230616,132000,59470720,8920,8920,8920,8920,0
20230616,131900,59470720,8920,8920,8920,8920,0
20230616,131800,59470720,8920,8920,8920,8920,4
20230616,131700,59435040,8930,8930,8930,8930,0
20230616,131600,59435040,8930,8930,8930,8930,20
20230616,131500,59256440,8930,8930,8930,8930,0
20230616,131400,59256440,8930,8930,8930,8930,0
20230616,131300,59256440,8930,8930,8930,8930,0
20230616,131200,59256440,8930,8930,8930,8930,0
20230616,131100,59256440,8930,8930,8930,8930,0
20230616,131000,59256440,8930,8930,8930,8930,0
20230616,130900,59256440,8930,8930,8930,8930,0
20230616,130800,59256440,8930,8930,8930,8930,0
20230616,130700,59256440,8930,8930,8930,8930,0
20230616,130600,59256440,8930,8930,8930,8930,1
20230616,130500,59247510,8930,8930,8930,8930,0
20230616,130400,59247510,8930,8920,8930,8920,32
20230616,130300,58961850,8930,8930,8930,8930,34
20230616,130200,58658230,8930,8930,8930,8930,0
20230616,130100,58658230,8930,8930,8930,8930,0
20230616,130000,58658230,8930,8930,8930,8930,56
20230616,125900,58158150,8920,8920,8920,8920,0
20230616,125800,58158150,8920,8920,8920,8920,1
20230616,125700,58149230,8920,8920,8920,8920,2
20230616,125600,58131390,8920,8920,8920,8920,0
20230616,125500,58131390,8920,8920,8920,8920,3
20230616,125400,58104630,8920,8920,8920,8920,2
20230616,125300,58086790,8910,8910,8910,8910,29
20230616,125200,57828400,8900,8900,8900,8900,1
20230616,125100,57819500,8910,8910,8910,8910,1
20230616,125000,57810590,8910,8910,8910,8910,0
20230616,124900,57810590,8910,8910,8910,8910,1
20230616,124800,57801680,8910,8910,8910,8910,0
20230616,124700,57801680,8910,8910,8910,8910,0
20230616,124600,57801680,8910,8910,8910,8910,1
20230616,124500,57792770,8910,8910,8910,8910,0
20230616,124400,57792770,8910,8910,8910,8910,0
20230616,124300,57792770,8910,8910,8910,8910,4
20230616,124200,57757130,8900,8900,8900,8900,0
20230616,124100,57757130,8900,8900,8900,8900,0
20230616,124000,57757130,8900,8900,8900,8900,0
20230616,123900,57757130,8900,8900,8900,8900,25
20230616,123800,57534630,8900,8900,8900,8900,1
20230616,123700,57525730,8880,8880,8880,8880,2
20230616,123600,57507970,8880,8880,8880,8880,0
20230616,123500,57507970,8880,8880,8880,8880,0
20230616,123400,57507970,8880,8880,8880,8880,0
20230616,123300,57507970,8880,8880,8880,8880,0
20230616,123200,57507970,8880,8880,8880,8880,0
20230616,123100,57507970,8880,8880,8880,8880,16
20230616,123000,57365890,8880,8880,8880,8880,4
20230616,122900,57330370,8880,8880,8880,8880,0
20230616,122800,57330370,8880,8880,8880,8880,10
20230616,122700,57241570,8880,8880,8880,8880,0
20230616,122600,57241570,8880,8880,8880,8880,0
20230616,122500,57241570,8880,8880,8880,8880,0
20230616,122400,57241570,8880,8870,8880,8870,13
20230616,122300,57126230,8870,8870,8870,8870,0
20230616,122200,57126230,8870,8870,8870,8870,5
20230616,122100,57081880,8870,8870,8870,8870,2
20230616,122000,57064140,8870,8870,8870,8870,0
20230616,121900,57064140,8870,8870,8870,8870,0
20230616,121800,57064140,8870,8870,8870,8870,4
20230616,121700,57028660,8870,8870,8870,8870,0
20230616,121600,57028660,8870,8870,8870,8870,13
20230616,121500,56913350,8880,8880,8880,8880,1
20230616,121400,56904470,8880,8880,8880,8880,17
20230616,121300,56753510,8880,8880,8880,8880,0
20230616,121200,56753510,8880,8880,8880,8880,0
20230616,121100,56753510,8880,8880,8880,8880,0
20230616,121000,56753510,8880,8880,8880,8880,0
20230616,120900,56753510,8880,8880,8880,8880,2
20230616,120800,56735750,8880,8880,8880,8880,51
20230616,120700,56282870,8880,8880,8880,8880,0
20230616,120600,56282870,8880,8880,8880,8880,131
20230616,120500,55119590,8880,8880,8880,8880,0
20230616,120400,55119590,8880,8880,8880,8880,0
20230616,120300,55119590,8880,8880,8880,8880,0
20230616,120200,55119590,8880,8880,8880,8880,0
20230616,120100,55119590,8880,8880,8880,8880,11
20230616,120000,55021910,8880,8880,8880,8880,0
20230616,115900,55021910,8880,8880,8880,8880,0
20230616,115800,55021910,8880,8880,8880,8880,0
20230616,115700,55021910,8880,8880,8880,8880,11
20230616,115600,54924230,8880,8880,8880,8880,40
20230616,115500,54569030,8880,8880,8880,8880,0
20230616,115400,54569030,8880,8880,8880,8880,0
20230616,115300,54569030,8880,8880,8880,8880,0
20230616,115200,54569030,8880,8880,8880,8880,50
20230616,115100,54125030,8880,8880,8880,8880,0
20230616,115000,54125030,8880,8880,8880,8880,0
20230616,114900,54125030,8880,8880,8880,8880,0
20230616,114800,54125030,8880,8880,8880,8880,2
20230616,114700,54107270,8880,8880,8880,8880,0
20230616,114600,54107270,8880,8880,8880,8880,0
20230616,114500,54107270,8880,8880,8880,8880,0
20230616,114400,54107270,8880,8880,8880,8880,0
20230616,114300,54107270,8880,8850,8880,8850,563
20230616,114200,49124420,8840,8840,8840,8840,0
20230616,114100,49124420,8840,8840,8840,8840,0
20230616,114000,49124420,8840,8840,8840,8840,248
20230616,113900,46932100,8850,8850,8850,8850,0
20230616,113800,46932100,8850,8850,8850,8850,2
20230616,113700,46914400,8850,8850,8850,8850,0
20230616,113600,46914400,8850,8850,8850,8850,30
20230616,113500,46648900,8850,8850,8850,8850,0
20230616,113400,46648900,8850,8850,8850,8850,0
20230616,113300,46648900,8850,8850,8850,8850,6
20230616,113200,46595800,8850,8850,8850,8850,0
20230616,113100,46595800,8850,8850,8850,8850,0
20230616,113000,46595800,8850,8850,8850,8850,0
20230616,112900,46595800,8850,8850,8850,8850,0
20230616,112800,46595800,8850,8850,8850,8850,200
20230616,112700,44825800,8850,8850,8850,8850,8
20230616,112600,44755000,8850,8850,8850,8850,0
20230616,112500,44755000,8850,8850,8850,8850,0
20230616,112400,44755000,8850,8850,8850,8850,0
20230616,112300,44755000,8850,8850,8850,8850,1
20230616,112200,44746150,8850,8850,8850,8850,2
20230616,112100,44728450,8850,8850,8850,8850,0
20230616,112000,44728450,8850,8850,8850,8850,3
20230616,111900,44701900,8850,8850,8850,8850,12
20230616,111800,44595700,8850,8850,8850,8850,20
20230616,111700,44418700,8850,8850,8850,8850,0
20230616,111600,44418700,8850,8850,8850,8850,0
20230616,111500,44418700,8850,8850,8850,8850,0
20230616,111400,44418700,8850,8850,8850,8850,0
20230616,111300,44418700,8850,8850,8850,8850,0
20230616,111200,44418700,8850,8850,8850,8850,50
20230616,111100,43976200,8850,8850,8850,8850,0
20230616,111000,43976200,8850,8850,8850,8850,20
20230616,110900,43799200,8850,8850,8850,8850,0
20230616,110800,43799200,8850,8850,8850,8850,0
20230616,110700,43799200,8850,8850,8850,8850,39
20230616,110600,43454050,8850,8850,8850,8850,0
20230616,110500,43454050,8850,8850,8850,8850,0
20230616,110400,43454050,8850,8850,8850,8850,1
20230616,110300,43445200,8850,8850,8850,8850,40
20230616,110200,43091200,8850,8850,8850,8850,154
20230616,110100,41728300,8840,8840,8840,8840,1
20230616,110000,41719460,8850,8850,8850,8850,35
20230616,105900,41409710,8850,8850,8850,8850,10
20230616,105800,41321210,8840,8840,8840,8840,0
20230616,105700,41321210,8840,8840,8840,8840,0
20230616,105600,41321210,8840,8840,8840,8840,20
20230616,105500,41144410,8850,8850,8850,8850,120
20230616,105400,40082410,8840,8840,8840,8840,0
20230616,105300,40082410,8840,8840,8840,8840,0
20230616,105200,40082410,8840,8840,8840,8840,400
20230616,105100,36546410,8850,8850,8850,8850,1
20230616,105000,36537560,8850,8850,8850,8850,20
20230616,104900,36360560,8850,8850,8850,8850,0
20230616,104800,36360560,8850,8850,8850,8850,0
20230616,104700,36360560,8850,8850,8850,8850,56
20230616,104600,35864960,8850,8850,8850,8850,2
20230616,104500,35847260,8850,8850,8850,8850,66
20230616,104400,35263160,8850,8850,8850,8850,42
20230616,104300,34891460,8850,8850,8850,8850,0
20230616,104200,34891460,8850,8850,8850,8850,22
20230616,104100,34696760,8840,8840,8840,8840,200
20230616,104000,32928760,8850,8850,8850,8850,169
20230616,103900,31433110,8850,8850,8850,8850,20
20230616,103800,31256110,8850,8850,8850,8850,0
20230616,103700,31256110,8850,8850,8850,8850,10
20230616,103600,31167610,8850,8850,8850,8850,1
20230616,103500,31158760,8850,8850,8850,8850,1
20230616,103400,31149910,8840,8840,8840,8840,0
20230616,103300,31149910,8840,8840,8840,8840,0
20230616,103200,31149910,8840,8840,8840,8840,0
20230616,103100,31149910,8840,8840,8840,8840,4
20230616,103000,31114550,8850,8850,8850,8850,2
20230616,102900,31096850,8850,8850,8850,8850,5
20230616,102800,31052600,8850,8850,8850,8850,50
20230616,102700,30610100,8850,8850,8850,8850,0
20230616,102600,30610100,8850,8850,8850,8850,0
20230616,102500,30610100,8850,8850,8850,8850,0
20230616,102400,30610100,8850,8850,8850,8850,6
20230616,102300,30557000,8850,8850,8850,8850,52
20230616,102200,30096800,8850,8850,8850,8850,2
20230616,102100,30079100,8850,8850,8850,8850,0
20230616,102000,30079100,8850,8850,8850,8850,0
20230616,101900,30079100,8850,8850,8850,8850,0
20230616,101800,30079100,8850,8850,8850,8850,2
20230616,101700,30061400,8850,8850,8850,8850,23
20230616,101600,29857850,8850,8850,8850,8850,23
20230616,101500,29654300,8850,8850,8850,8850,232
20230616,101400,27601100,8850,8850,8850,8850,3
20230616,101300,27574550,8850,8850,8850,8850,0
20230616,101200,27574550,8850,8850,8850,8850,10
20230616,101100,27486050,8840,8840,8840,8840,0
20230616,101000,27486050,8840,8840,8840,8840,0
20230616,100900,27486050,8840,8840,8840,8840,0
20230616,100800,27486050,8840,8840,8840,8840,0
20230616,100700,27486050,8840,8840,8840,8840,0
20230616,100600,27486050,8840,8840,8840,8840,0
20230616,100500,27486050,8840,8840,8840,8840,0
20230616,100400,27486050,8840,8840,8840,8840,30
20230616,100300,27220850,8850,8850,8850,8850,0
20230616,100200,27220850,8850,8850,8850,8850,1000
20230616,100100,18370850,8850,8850,8850,8850,0
20230616,100000,18370850,8850,8850,8850,8850,0
20230616,095900,18370850,8850,8850,8850,8850,0
20230616,095800,18370850,8850,8850,8850,8850,350
20230616,095700,15273350,8840,8840,8840,8840,15
20230616,095600,15140750,8840,8840,8840,8840,0
20230616,095500,15140750,8840,8840,8840,8840,0
20230616,095400,15140750,8840,8840,8840,8840,4
20230616,095300,15105390,8840,8840,8840,8840,0
20230616,095200,15105390,8840,8840,8840,8840,0
20230616,095100,15105390,8840,8840,8840,8840,158
20230616,095000,13708670,8850,8850,8850,8850,2
20230616,094900,13690970,8840,8840,8840,8840,70
20230616,094800,13072170,8850,8850,8850,8850,10
20230616,094700,12983670,8850,8850,8850,8850,0
20230616,094600,12983670,8850,8850,8850,8850,1
20230616,094500,12974820,8850,8850,8850,8850,2
20230616,094400,12957120,8850,8850,8850,8850,5
20230616,094300,12912870,8850,8850,8850,8850,249
20230616,094200,10709220,8860,8860,8860,8860,0
20230616,094100,10709220,8860,8860,8860,8860,0
20230616,094000,10709220,8860,8860,8860,8860,100
20230616,093900,9823220,8860,8860,8860,8860,0
20230616,093800,9823220,8860,8860,8860,8860,45
20230616,093700,9424520,8870,8880,8880,8870,40
20230616,093600,9069610,8880,8880,8880,8880,1
20230616,093500,9060730,8880,8880,8880,8880,10
20230616,093400,8971930,8880,8880,8880,8880,10
20230616,093300,8883130,8880,8880,8880,8880,0
20230616,093200,8883130,8880,8880,8880,8880,1
20230616,093100,8874250,8880,8880,8880,8880,0
20230616,093000,8874250,8880,8880,8880,8880,14
20230616,092900,8749930,8880,8880,8880,8880,4
20230616,092800,8714410,8880,8880,8880,8880,0
20230616,092700,8714410,8880,8880,8880,8880,10
20230616,092600,8625610,8860,8860,8860,8860,1
20230616,092500,8616750,8860,8860,8860,8860,21
20230616,092400,8430690,8880,8880,8880,8880,0
20230616,092300,8430690,8880,8880,8880,8880,1
20230616,092200,8421810,8860,8860,8860,8860,0
20230616,092100,8421810,8860,8860,8860,8860,0
20230616,092000,8421810,8860,8860,8860,8860,0
20230616,091900,8421810,8860,8870,8870,8860,144
20230616,091800,7145860,8870,8870,8870,8870,120
20230616,091700,6081460,8880,8880,8880,8880,4
20230616,091600,6045940,8870,8870,8870,8870,7
20230616,091500,5983850,8870,8870,8870,8870,1
20230616,091400,5974980,8870,8870,8870,8870,0
20230616,091300,5974980,8870,8870,8870,8870,0
20230616,091200,5974980,8870,8880,8880,8870,98
20230616,091100,5105470,8880,8880,8880,8880,0
20230616,091000,5105470,8880,8880,8880,8880,3
20230616,090900,5078830,8880,8880,8880,8880,71
20230616,090800,4448350,8900,8900,8900,8900,6
20230616,090700,4394950,8900,8900,8900,8900,10
20230616,090600,4305950,8900,8900,8900,8900,9
20230616,090500,4225850,8890,8890,8890,8890,4
20230616,090400,4190290,8890,8900,8900,8890,10
20230616,090300,4101300,8900,8900,8900,8900,0
20230616,090200,4101300,8900,8900,8900,8900,0
20230616,090100,4101300,8900,8900,8900,8900,50
20230616,090000,3656300,8900,8940,8940,8900,409