KissMeData/035150/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210200,278903720,7900,7900,7900,7900,3947
20230616,210100,278903720,7900,7900,7900,7900,0
20230616,210000,278903720,7900,7900,7900,7900,0
20230616,205900,278903720,7900,7900,7900,7900,0
20230616,205800,278903720,7900,7900,7900,7900,0
20230616,205700,278903720,7900,7900,7900,7900,0
20230616,205600,278903720,7900,7900,7900,7900,0
20230616,205500,278903720,7900,7900,7900,7900,0
20230616,205400,278903720,7900,7900,7900,7900,0
20230616,205300,278903720,7900,7900,7900,7900,0
20230616,205200,278903720,7900,7900,7900,7900,0
20230616,205100,278903720,7900,7900,7900,7900,0
20230616,205000,278903720,7900,7900,7900,7900,0
20230616,204900,278903720,7900,7900,7900,7900,0
20230616,204800,278903720,7900,7900,7900,7900,0
20230616,204700,278903720,7900,7900,7900,7900,0
20230616,204600,278903720,7900,7900,7900,7900,0
20230616,204500,278903720,7900,7900,7900,7900,0
20230616,204400,278903720,7900,7900,7900,7900,0
20230616,204300,278903720,7900,7900,7900,7900,0
20230616,204200,278903720,7900,7900,7900,7900,0
20230616,204100,278903720,7900,7900,7900,7900,0
20230616,204000,278903720,7900,7900,7900,7900,0
20230616,203900,278903720,7900,7900,7900,7900,0
20230616,203800,278903720,7900,7900,7900,7900,0
20230616,203700,278903720,7900,7900,7900,7900,0
20230616,203600,278903720,7900,7900,7900,7900,0
20230616,203500,278903720,7900,7900,7900,7900,0
20230616,203400,278903720,7900,7900,7900,7900,0
20230616,203300,278903720,7900,7900,7900,7900,0
20230616,203200,278903720,7900,7900,7900,7900,3947
20230616,203100,278903720,7900,7900,7900,7900,0
20230616,203000,278903720,7900,7900,7900,7900,0
20230616,202900,278903720,7900,7900,7900,7900,0
20230616,202800,278903720,7900,7900,7900,7900,0
20230616,202700,278903720,7900,7900,7900,7900,0
20230616,202600,278903720,7900,7900,7900,7900,0
20230616,202500,278903720,7900,7900,7900,7900,0
20230616,202400,278903720,7900,7900,7900,7900,0
20230616,202300,278903720,7900,7900,7900,7900,0
20230616,202200,278903720,7900,7900,7900,7900,0
20230616,202100,278903720,7900,7900,7900,7900,0
20230616,202000,278903720,7900,7900,7900,7900,0
20230616,201900,278903720,7900,7900,7900,7900,0
20230616,201800,278903720,7900,7900,7900,7900,0
20230616,201700,278903720,7900,7900,7900,7900,0
20230616,201600,278903720,7900,7900,7900,7900,0
20230616,201500,278903720,7900,7900,7900,7900,0
20230616,201400,278903720,7900,7900,7900,7900,0
20230616,201300,278903720,7900,7900,7900,7900,0
20230616,201200,278903720,7900,7900,7900,7900,0
20230616,201100,278903720,7900,7900,7900,7900,0
20230616,201000,278903720,7900,7900,7900,7900,0
20230616,200900,278903720,7900,7900,7900,7900,0
20230616,200800,278903720,7900,7900,7900,7900,0
20230616,200700,278903720,7900,7900,7900,7900,0
20230616,200600,278903720,7900,7900,7900,7900,0
20230616,200500,278903720,7900,7900,7900,7900,0
20230616,200400,278903720,7900,7900,7900,7900,0
20230616,200300,278903720,7900,7900,7900,7900,0
20230616,200200,278903720,7900,7900,7900,7900,3947
20230616,200100,278903720,7900,7900,7900,7900,0
20230616,200000,278903720,7900,7900,7900,7900,0
20230616,195900,278903720,7900,7900,7900,7900,0
20230616,195800,278903720,7900,7900,7900,7900,0
20230616,195700,278903720,7900,7900,7900,7900,0
20230616,195600,278903720,7900,7900,7900,7900,0
20230616,195500,278903720,7900,7900,7900,7900,0
20230616,195400,278903720,7900,7900,7900,7900,0
20230616,195300,278903720,7900,7900,7900,7900,0
20230616,195200,278903720,7900,7900,7900,7900,0
20230616,195100,278903720,7900,7900,7900,7900,0
20230616,195000,278903720,7900,7900,7900,7900,0
20230616,194900,278903720,7900,7900,7900,7900,0
20230616,194800,278903720,7900,7900,7900,7900,0
20230616,194700,278903720,7900,7900,7900,7900,0
20230616,194600,278903720,7900,7900,7900,7900,0
20230616,194500,278903720,7900,7900,7900,7900,0
20230616,194400,278903720,7900,7900,7900,7900,0
20230616,194300,278903720,7900,7900,7900,7900,0
20230616,194200,278903720,7900,7900,7900,7900,0
20230616,194100,278903720,7900,7900,7900,7900,0
20230616,194000,278903720,7900,7900,7900,7900,0
20230616,193900,278903720,7900,7900,7900,7900,0
20230616,193800,278903720,7900,7900,7900,7900,0
20230616,193700,278903720,7900,7900,7900,7900,0
20230616,193600,278903720,7900,7900,7900,7900,0
20230616,193500,278903720,7900,7900,7900,7900,0
20230616,193400,278903720,7900,7900,7900,7900,0
20230616,193300,278903720,7900,7900,7900,7900,0
20230616,193200,278903720,7900,7900,7900,7900,3947
20230616,193100,278903720,7900,7900,7900,7900,0
20230616,193000,278903720,7900,7900,7900,7900,0
20230616,192900,278903720,7900,7900,7900,7900,0
20230616,192800,278903720,7900,7900,7900,7900,0
20230616,192700,278903720,7900,7900,7900,7900,0
20230616,192600,278903720,7900,7900,7900,7900,0
20230616,192500,278903720,7900,7900,7900,7900,0
20230616,192400,278903720,7900,7900,7900,7900,0
20230616,192300,278903720,7900,7900,7900,7900,0
20230616,192200,278903720,7900,7900,7900,7900,0
20230616,192100,278903720,7900,7900,7900,7900,0
20230616,192000,278903720,7900,7900,7900,7900,0
20230616,191900,278903720,7900,7900,7900,7900,0
20230616,191800,278903720,7900,7900,7900,7900,0
20230616,191700,278903720,7900,7900,7900,7900,0
20230616,191600,278903720,7900,7900,7900,7900,0
20230616,191500,278903720,7900,7900,7900,7900,0
20230616,191400,278903720,7900,7900,7900,7900,0
20230616,191300,278903720,7900,7900,7900,7900,0
20230616,191200,278903720,7900,7900,7900,7900,0
20230616,191100,278903720,7900,7900,7900,7900,0
20230616,191000,278903720,7900,7900,7900,7900,0
20230616,190900,278903720,7900,7900,7900,7900,0
20230616,190800,278903720,7900,7900,7900,7900,0
20230616,190700,278903720,7900,7900,7900,7900,0
20230616,190600,278903720,7900,7900,7900,7900,0
20230616,190500,278903720,7900,7900,7900,7900,0
20230616,190400,278903720,7900,7900,7900,7900,0
20230616,190300,278903720,7900,7900,7900,7900,0
20230616,190200,278903720,7900,7900,7900,7900,3947
20230616,190100,278903720,7900,7900,7900,7900,0
20230616,190000,278903720,7900,7900,7900,7900,0
20230616,185900,278903720,7900,7900,7900,7900,0
20230616,185800,278903720,7900,7900,7900,7900,0
20230616,185700,278903720,7900,7900,7900,7900,0
20230616,185600,278903720,7900,7900,7900,7900,0
20230616,185500,278903720,7900,7900,7900,7900,0
20230616,185400,278903720,7900,7900,7900,7900,0
20230616,185300,278903720,7900,7900,7900,7900,0
20230616,185200,278903720,7900,7900,7900,7900,0
20230616,185100,278903720,7900,7900,7900,7900,0
20230616,185000,278903720,7900,7900,7900,7900,0
20230616,184900,278903720,7900,7900,7900,7900,0
20230616,184800,278903720,7900,7900,7900,7900,0
20230616,184700,278903720,7900,7900,7900,7900,0
20230616,184600,278903720,7900,7900,7900,7900,0
20230616,184500,278903720,7900,7900,7900,7900,0
20230616,184400,278903720,7900,7900,7900,7900,0
20230616,184300,278903720,7900,7900,7900,7900,0
20230616,184200,278903720,7900,7900,7900,7900,0
20230616,184100,278903720,7900,7900,7900,7900,0
20230616,184000,278903720,7900,7900,7900,7900,0
20230616,183900,278903720,7900,7900,7900,7900,0
20230616,183800,278903720,7900,7900,7900,7900,0
20230616,183700,278903720,7900,7900,7900,7900,0
20230616,183600,278903720,7900,7900,7900,7900,0
20230616,183500,278903720,7900,7900,7900,7900,0
20230616,183400,278903720,7900,7900,7900,7900,0
20230616,183300,278903720,7900,7900,7900,7900,0
20230616,183200,278903720,7900,7900,7900,7900,3947
20230616,183100,278903720,7900,7900,7900,7900,0
20230616,183000,278903720,7900,7900,7900,7900,0
20230616,182900,278903720,7900,7900,7900,7900,0
20230616,182800,278903720,7900,7900,7900,7900,0
20230616,182700,278903720,7900,7900,7900,7900,0
20230616,182600,278903720,7900,7900,7900,7900,0
20230616,182500,278903720,7900,7900,7900,7900,0
20230616,182400,278903720,7900,7900,7900,7900,0
20230616,182300,278903720,7900,7900,7900,7900,0
20230616,182200,278903720,7900,7900,7900,7900,0
20230616,182100,278903720,7900,7900,7900,7900,0
20230616,182000,278903720,7900,7900,7900,7900,0
20230616,181900,278903720,7900,7900,7900,7900,0
20230616,181800,278903720,7900,7900,7900,7900,0
20230616,181700,278903720,7900,7900,7900,7900,0
20230616,181600,278903720,7900,7900,7900,7900,0
20230616,181500,278903720,7900,7900,7900,7900,0
20230616,181400,278903720,7900,7900,7900,7900,0
20230616,181300,278903720,7900,7900,7900,7900,0
20230616,181200,278903720,7900,7900,7900,7900,0
20230616,181100,278903720,7900,7900,7900,7900,0
20230616,181000,278903720,7900,7900,7900,7900,0
20230616,180900,278903720,7900,7900,7900,7900,0
20230616,180800,278903720,7900,7900,7900,7900,0
20230616,180700,278903720,7900,7900,7900,7900,0
20230616,180600,278903720,7900,7900,7900,7900,0
20230616,180500,278903720,7900,7900,7900,7900,0
20230616,180400,278903720,7900,7900,7900,7900,0
20230616,180300,278903720,7900,7900,7900,7900,0
20230616,180200,278903720,7900,7900,7900,7900,3947
20230616,180100,278903720,7900,7900,7900,7900,0
20230616,180000,278903720,7900,7900,7900,7900,0
20230616,175900,278903720,7900,7900,7900,7900,0
20230616,175800,278903720,7900,7900,7900,7900,0
20230616,175700,278903720,7900,7900,7900,7900,0
20230616,175600,278903720,7900,7900,7900,7900,0
20230616,175500,278903720,7900,7900,7900,7900,0
20230616,175400,278903720,7900,7900,7900,7900,0
20230616,175300,278903720,7900,7900,7900,7900,0
20230616,175200,278903720,7900,7900,7900,7900,0
20230616,175100,278903720,7900,7900,7900,7900,0
20230616,175000,278903720,7900,7900,7900,7900,0
20230616,174900,278903720,7900,7900,7900,7900,0
20230616,174800,278903720,7900,7900,7900,7900,0
20230616,174700,278903720,7900,7900,7900,7900,0
20230616,174600,278903720,7900,7900,7900,7900,0
20230616,174500,278903720,7900,7900,7900,7900,0
20230616,174400,278903720,7900,7900,7900,7900,0
20230616,174300,278903720,7900,7900,7900,7900,0
20230616,174200,278903720,7900,7900,7900,7900,0
20230616,174100,278903720,7900,7900,7900,7900,0
20230616,174000,278903720,7900,7900,7900,7900,0
20230616,173900,278903720,7900,7900,7900,7900,0
20230616,173800,278903720,7900,7900,7900,7900,0
20230616,173700,278903720,7900,7900,7900,7900,0
20230616,173600,278903720,7900,7900,7900,7900,0
20230616,173500,278903720,7900,7900,7900,7900,0
20230616,173400,278903720,7900,7900,7900,7900,0
20230616,173300,278903720,7900,7900,7900,7900,0
20230616,173200,278903720,7900,7900,7900,7900,3947
20230616,173100,278903720,7900,7900,7900,7900,0
20230616,173000,278903720,7900,7900,7900,7900,0
20230616,172900,278903720,7900,7900,7900,7900,0
20230616,172800,278903720,7900,7900,7900,7900,0
20230616,172700,278903720,7900,7900,7900,7900,0
20230616,172600,278903720,7900,7900,7900,7900,0
20230616,172500,278903720,7900,7900,7900,7900,0
20230616,172400,278903720,7900,7900,7900,7900,0
20230616,172300,278903720,7900,7900,7900,7900,0
20230616,172200,278903720,7900,7900,7900,7900,0
20230616,172100,278903720,7900,7900,7900,7900,0
20230616,172000,278903720,7900,7900,7900,7900,0
20230616,171900,278903720,7900,7900,7900,7900,0
20230616,171800,278903720,7900,7900,7900,7900,0
20230616,171700,278903720,7900,7900,7900,7900,0
20230616,171600,278903720,7900,7900,7900,7900,0
20230616,171500,278903720,7900,7900,7900,7900,0
20230616,171400,278903720,7900,7900,7900,7900,0
20230616,171300,278903720,7900,7900,7900,7900,0
20230616,171200,278903720,7900,7900,7900,7900,0
20230616,171100,278903720,7900,7900,7900,7900,0
20230616,171000,278903720,7900,7900,7900,7900,0
20230616,170900,278903720,7900,7900,7900,7900,0
20230616,170800,278903720,7900,7900,7900,7900,0
20230616,170700,278903720,7900,7900,7900,7900,0
20230616,170600,278903720,7900,7900,7900,7900,0
20230616,170500,278903720,7900,7900,7900,7900,0
20230616,170400,278903720,7900,7900,7900,7900,0
20230616,170300,278903720,7900,7900,7900,7900,0
20230616,170200,278903720,7900,7900,7900,7900,3947
20230616,170100,278903720,7900,7900,7900,7900,0
20230616,170000,278903720,7900,7900,7900,7900,0
20230616,165900,278903720,7900,7900,7900,7900,0
20230616,165800,278903720,7900,7900,7900,7900,0
20230616,165700,278903720,7900,7900,7900,7900,0
20230616,165600,278903720,7900,7900,7900,7900,0
20230616,165500,278903720,7900,7900,7900,7900,0
20230616,165400,278903720,7900,7900,7900,7900,0
20230616,165300,278903720,7900,7900,7900,7900,0
20230616,165200,278903720,7900,7900,7900,7900,0
20230616,165100,278903720,7900,7900,7900,7900,0
20230616,165000,278903720,7900,7900,7900,7900,0
20230616,164900,278903720,7900,7900,7900,7900,0
20230616,164800,278903720,7900,7900,7900,7900,0
20230616,164700,278903720,7900,7900,7900,7900,0
20230616,164600,278903720,7900,7900,7900,7900,0
20230616,164500,278903720,7900,7900,7900,7900,0
20230616,164400,278903720,7900,7900,7900,7900,0
20230616,164300,278903720,7900,7900,7900,7900,0
20230616,164200,278903720,7900,7900,7900,7900,0
20230616,164100,278903720,7900,7900,7900,7900,0
20230616,164000,278903720,7900,7900,7900,7900,0
20230616,163900,278903720,7900,7900,7900,7900,0
20230616,163800,278903720,7900,7900,7900,7900,0
20230616,163700,278903720,7900,7900,7900,7900,0
20230616,163600,278903720,7900,7900,7900,7900,0
20230616,163500,278903720,7900,7900,7900,7900,0
20230616,163400,278903720,7900,7900,7900,7900,0
20230616,163300,278903720,7900,7900,7900,7900,0
20230616,163200,278903720,7900,7900,7900,7900,3947
20230616,163100,278903720,7900,7900,7900,7900,0
20230616,163000,278903720,7900,7900,7900,7900,0
20230616,162900,278903720,7900,7900,7900,7900,0
20230616,162800,278903720,7900,7900,7900,7900,0
20230616,162700,278903720,7900,7900,7900,7900,0
20230616,162600,278903720,7900,7900,7900,7900,0
20230616,162500,278903720,7900,7900,7900,7900,0
20230616,162400,278903720,7900,7900,7900,7900,0
20230616,162300,278903720,7900,7900,7900,7900,0
20230616,162200,278903720,7900,7900,7900,7900,0
20230616,162100,278903720,7900,7900,7900,7900,0
20230616,162000,278903720,7900,7900,7900,7900,0
20230616,161900,278903720,7900,7900,7900,7900,0
20230616,161800,278903720,7900,7900,7900,7900,0
20230616,161700,278903720,7900,7900,7900,7900,0
20230616,161600,278903720,7900,7900,7900,7900,0
20230616,161500,278903720,7900,7900,7900,7900,0
20230616,161400,278903720,7900,7900,7900,7900,0
20230616,161300,278903720,7900,7900,7900,7900,0
20230616,161200,278903720,7900,7900,7900,7900,0
20230616,161100,278903720,7900,7900,7900,7900,0
20230616,161000,278903720,7900,7900,7900,7900,0
20230616,160900,278903720,7900,7900,7900,7900,0
20230616,160800,278903720,7900,7900,7900,7900,0
20230616,160700,278903720,7900,7900,7900,7900,0
20230616,160600,278903720,7900,7900,7900,7900,0
20230616,160500,278903720,7900,7900,7900,7900,0
20230616,160400,278903720,7900,7900,7900,7900,0
20230616,160300,278903720,7900,7900,7900,7900,0
20230616,160200,278903720,7900,7900,7900,7900,3947
20230616,160100,278903720,7900,7900,7900,7900,0
20230616,160000,278903720,7900,7900,7900,7900,0
20230616,155900,278903720,7900,7900,7900,7900,0
20230616,155800,278903720,7900,7900,7900,7900,0
20230616,155700,278903720,7900,7900,7900,7900,0
20230616,155600,278903720,7900,7900,7900,7900,0
20230616,155500,278903720,7900,7900,7900,7900,0
20230616,155400,278903720,7900,7900,7900,7900,0
20230616,155300,278903720,7900,7900,7900,7900,0
20230616,155200,278903720,7900,7900,7900,7900,0
20230616,155100,278903720,7900,7900,7900,7900,0
20230616,155000,278903720,7900,7900,7900,7900,0
20230616,154900,278903720,7900,7900,7900,7900,0
20230616,154800,278903720,7900,7900,7900,7900,0
20230616,154700,278903720,7900,7900,7900,7900,0
20230616,154600,278903720,7900,7900,7900,7900,0
20230616,154500,278903720,7900,7900,7900,7900,0
20230616,154400,278903720,7900,7900,7900,7900,0
20230616,154300,278903720,7900,7900,7900,7900,0
20230616,154200,278903720,7900,7900,7900,7900,0
20230616,154100,278903720,7900,7900,7900,7900,0
20230616,154000,278903720,7900,7900,7900,7900,0
20230616,153900,278903720,7900,7900,7900,7900,0
20230616,153800,278903720,7900,7900,7900,7900,0
20230616,153700,278903720,7900,7900,7900,7900,0
20230616,153600,278903720,7900,7900,7900,7900,0
20230616,153500,278903720,7900,7900,7900,7900,0
20230616,153400,278903720,7900,7900,7900,7900,0
20230616,153300,278903720,7900,7900,7900,7900,0
20230616,153200,278903720,7900,7900,7900,7900,3947
20230616,153100,278903720,7900,7900,7900,7900,0
20230616,153000,278903720,7900,7900,7900,7900,3947
20230616,152900,247722420,7880,7880,7880,7880,0
20230616,152800,247722420,7880,7880,7880,7880,0
20230616,152700,247722420,7880,7880,7880,7880,0
20230616,152600,247722420,7880,7880,7880,7880,0
20230616,152500,247722420,7880,7880,7880,7880,0
20230616,152400,247722420,7880,7880,7880,7880,0
20230616,152300,247722420,7880,7880,7880,7880,0
20230616,152200,247722420,7880,7880,7880,7880,0
20230616,152100,247722420,7880,7880,7880,7880,0
20230616,152000,247722420,7880,7880,7880,7880,0
20230616,151900,247722420,7880,7880,7890,7850,270
20230616,151800,245599730,7880,7880,7880,7880,0
20230616,151700,245599730,7880,7880,7880,7880,0
20230616,151600,245599730,7880,7870,7880,7870,57
20230616,151500,245150920,7860,7860,7860,7850,237
20230616,151400,243288160,7860,7860,7860,7860,334
20230616,151300,240662920,7860,7860,7860,7860,1
20230616,151200,240655060,7870,7870,7870,7870,10
20230616,151100,240576360,7870,7860,7870,7850,51
20230616,151000,240175980,7870,7870,7870,7870,0
20230616,150900,240175980,7870,7870,7870,7870,10
20230616,150800,240097280,7850,7850,7850,7850,0
20230616,150700,240097280,7850,7850,7850,7850,0
20230616,150600,240097280,7850,7850,7850,7850,0
20230616,150500,240097280,7850,7850,7850,7850,1
20230616,150400,240089430,7840,7840,7840,7840,0
20230616,150300,240089430,7840,7850,7850,7840,68
20230616,150200,239555670,7850,7850,7850,7850,0
20230616,150100,239555670,7850,7850,7850,7850,0
20230616,150000,239555670,7850,7850,7850,7850,0
20230616,145900,239555670,7850,7850,7850,7850,0
20230616,145800,239555670,7850,7850,7850,7850,0
20230616,145700,239555670,7850,7850,7850,7850,5
20230616,145600,239516420,7860,7860,7860,7860,0
20230616,145500,239516420,7860,7860,7860,7860,1
20230616,145400,239508560,7860,7860,7860,7860,76
20230616,145300,238911200,7850,7850,7850,7850,11
20230616,145200,238824850,7860,7860,7860,7860,0
20230616,145100,238824850,7860,7850,7860,7850,7
20230616,145000,238769890,7850,7850,7850,7850,18
20230616,144900,238628590,7850,7850,7850,7840,52
20230616,144800,238220430,7840,7840,7840,7840,47
20230616,144700,237851950,7840,7850,7850,7840,660
20230616,144600,232671000,7850,7880,7880,7850,2921
20230616,144500,209728520,7880,7880,7880,7880,0
20230616,144400,209728520,7880,7880,7880,7880,441
20230616,144300,206253440,7900,7900,7900,7900,0
20230616,144200,206253440,7900,7900,7900,7900,0
20230616,144100,206253440,7900,7900,7900,7900,10
20230616,144000,206174440,7880,7880,7880,7880,0
20230616,143900,206174440,7880,7880,7880,7880,0
20230616,143800,206174440,7880,7880,7880,7880,5
20230616,143700,206135040,7880,7880,7880,7880,1
20230616,143600,206127160,7880,7880,7880,7880,50
20230616,143500,205733160,7880,7880,7880,7880,38
20230616,143400,205433720,7880,7880,7880,7880,0
20230616,143300,205433720,7880,7880,7880,7880,33
20230616,143200,205173680,7870,7870,7870,7870,3
20230616,143100,205150070,7870,7870,7870,7870,3
20230616,143000,205126460,7870,7870,7870,7870,23
20230616,142900,204945450,7870,7870,7870,7870,0
20230616,142800,204945450,7870,7870,7870,7870,0
20230616,142700,204945450,7870,7870,7870,7870,1
20230616,142600,204937580,7870,7870,7870,7870,0
20230616,142500,204937580,7870,7870,7870,7870,0
20230616,142400,204937580,7870,7870,7870,7870,0
20230616,142300,204937580,7870,7870,7870,7870,0
20230616,142200,204937580,7870,7870,7870,7870,0
20230616,142100,204937580,7870,7870,7870,7870,0
20230616,142000,204937580,7870,7870,7870,7870,0
20230616,141900,204937580,7870,7870,7870,7870,7
20230616,141800,204882490,7860,7860,7860,7860,36
20230616,141700,204599530,7860,7860,7860,7860,0
20230616,141600,204599530,7860,7860,7880,7860,25
20230616,141500,204403010,7860,7860,7860,7860,0
20230616,141400,204403010,7860,7860,7860,7860,0
20230616,141300,204403010,7860,7860,7860,7860,3
20230616,141200,204379430,7860,7860,7860,7860,27
20230616,141100,204167210,7860,7860,7860,7860,0
20230616,141000,204167210,7860,7860,7860,7860,43
20230616,140900,203829230,7860,7860,7860,7860,13
20230616,140800,203727050,7860,7860,7860,7860,1
20230616,140700,203719190,7860,7860,7860,7860,3
20230616,140600,203695610,7860,7870,7870,7860,390
20230616,140500,200626380,7870,7880,7880,7870,1425
20230616,140400,189397950,7900,7900,7900,7900,0
20230616,140300,189397950,7900,7900,7900,7900,32
20230616,140200,189145150,7900,7900,7900,7900,0
20230616,140100,189145150,7900,7900,7900,7900,0
20230616,140000,189145150,7900,7900,7900,7900,0
20230616,135900,189145150,7900,7900,7900,7900,0
20230616,135800,189145150,7900,7900,7900,7900,0
20230616,135700,189145150,7900,7900,7900,7900,0
20230616,135600,189145150,7900,7900,7900,7900,0
20230616,135500,189145150,7900,7900,7900,7900,0
20230616,135400,189145150,7900,7900,7900,7900,1
20230616,135300,189137250,7900,7900,7900,7900,0
20230616,135200,189137250,7900,7900,7900,7900,0
20230616,135100,189137250,7900,7900,7900,7900,0
20230616,135000,189137250,7900,7900,7900,7900,0
20230616,134900,189137250,7900,7900,7900,7900,0
20230616,134800,189137250,7900,7900,7900,7900,1
20230616,134700,189129350,7880,7900,7900,7880,2
20230616,134600,189113570,7880,7880,7880,7880,0
20230616,134500,189113570,7880,7880,7880,7880,0
20230616,134400,189113570,7880,7880,7880,7880,0
20230616,134300,189113570,7880,7880,7880,7880,0
20230616,134200,189113570,7880,7890,7900,7880,5
20230616,134100,189074130,7880,7890,7890,7880,22
20230616,134000,188900570,7880,7880,7880,7880,4
20230616,133900,188869050,7880,7890,7890,7880,80
20230616,133800,188237860,7890,7890,7890,7890,0
20230616,133700,188237860,7890,7890,7890,7890,0
20230616,133600,188237860,7890,7890,7890,7890,0
20230616,133500,188237860,7890,7890,7890,7890,2
20230616,133400,188222080,7890,7890,7890,7890,0
20230616,133300,188222080,7890,7900,7900,7890,14
20230616,133200,188111520,7890,7890,7900,7890,14
20230616,133100,188000960,7890,7890,7890,7890,8
20230616,133000,187937840,7880,7900,7900,7880,96
20230616,132900,187179910,7900,7920,7920,7900,685
20230616,132800,181758230,7920,7920,7920,7920,991
20230616,132700,173909510,7900,7910,7910,7900,686
20230616,132600,168489440,7910,7900,7910,7900,84
20230616,132500,167825010,7900,7910,7910,7900,277
20230616,132400,165634030,7910,7910,7930,7910,2207
20230616,132300,148151450,7910,7910,7910,7910,150
20230616,132200,146964950,7910,7910,7910,7910,0
20230616,132100,146964950,7910,7910,7910,7910,0
20230616,132000,146964950,7910,7910,7910,7910,0
20230616,131900,146964950,7910,7900,7910,7900,338
20230616,131800,144294000,7900,7900,7900,7900,35
20230616,131700,144017500,7900,7900,7900,7900,35
20230616,131600,143741000,7900,7900,7900,7900,0
20230616,131500,143741000,7900,7900,7900,7900,0
20230616,131400,143741000,7900,7900,7900,7900,0
20230616,131300,143741000,7900,7900,7900,7900,0
20230616,131200,143741000,7900,7900,7900,7900,0
20230616,131100,143741000,7900,7900,7900,7900,33
20230616,131000,143480300,7900,7900,7900,7900,0
20230616,130900,143480300,7900,7890,7900,7880,173
20230616,130800,142115240,7890,7890,7890,7890,22
20230616,130700,141941660,7890,7880,7890,7880,14
20230616,130600,141831220,7890,7890,7890,7880,29
20230616,130500,141602420,7890,7890,7890,7880,21
20230616,130400,141436740,7880,7880,7890,7880,6
20230616,130300,141389440,7890,7890,7890,7880,20
20230616,130200,141231650,7890,7890,7890,7890,0
20230616,130100,141231650,7890,7890,7890,7890,0
20230616,130000,141231650,7890,7890,7890,7890,9
20230616,125900,141160640,7880,7880,7880,7880,7
20230616,125800,141105480,7890,7890,7890,7880,17
20230616,125700,140971400,7890,7890,7890,7880,42
20230616,125600,140640330,7880,7890,7890,7880,933
20230616,125500,133279510,7890,7890,7890,7890,16
20230616,125400,133153270,7880,7880,7880,7880,0
20230616,125300,133153270,7880,7880,7880,7880,3
20230616,125200,133129630,7890,7890,7890,7880,32
20230616,125100,132877160,7880,7890,7890,7880,35
20230616,125000,132601030,7900,7900,7900,7900,0
20230616,124900,132601030,7900,7880,7900,7880,131
20230616,124800,131567540,7900,7900,7900,7900,0
20230616,124700,131567540,7900,7900,7900,7900,0
20230616,124600,131567540,7900,7900,7900,7900,0
20230616,124500,131567540,7900,7900,7900,7900,13
20230616,124400,131464840,7890,7890,7900,7890,312
20230616,124300,129002500,7900,7890,7900,7890,271
20230616,124200,126862260,7890,7890,7890,7890,193
20230616,124100,125339490,7890,7890,7890,7890,25
20230616,124000,125142240,7890,7890,7890,7890,0
20230616,123900,125142240,7890,7890,7890,7890,44
20230616,123800,124795080,7890,7890,7890,7890,0
20230616,123700,124795080,7890,7890,7890,7890,0
20230616,123600,124795080,7890,7880,7890,7880,212
20230616,123500,123124410,7880,7880,7880,7880,4
20230616,123400,123092890,7880,7880,7880,7880,10
20230616,123300,123014090,7850,7850,7850,7850,8
20230616,123200,122951290,7880,7880,7880,7880,0
20230616,123100,122951290,7880,7880,7880,7880,0
20230616,123000,122951290,7880,7880,7880,7880,0
20230616,122900,122951290,7880,7880,7880,7880,0
20230616,122800,122951290,7880,7880,7880,7880,0
20230616,122700,122951290,7880,7880,7880,7880,0
20230616,122600,122951290,7880,7880,7880,7880,0
20230616,122500,122951290,7880,7880,7880,7880,0
20230616,122400,122951290,7880,7880,7880,7880,0
20230616,122300,122951290,7880,7880,7880,7880,0
20230616,122200,122951290,7880,7880,7880,7880,1
20230616,122100,122943410,7880,7880,7880,7880,0
20230616,122000,122943410,7880,7880,7880,7880,0
20230616,121900,122943410,7880,7880,7880,7880,0
20230616,121800,122943410,7880,7880,7880,7880,1
20230616,121700,122935530,7880,7880,7880,7880,0
20230616,121600,122935530,7880,7880,7880,7880,0
20230616,121500,122935530,7880,7880,7880,7880,0
20230616,121400,122935530,7880,7880,7880,7880,30
20230616,121300,122699130,7880,7880,7880,7880,0
20230616,121200,122699130,7880,7880,7880,7880,0
20230616,121100,122699130,7880,7880,7880,7880,0
20230616,121000,122699130,7880,7880,7880,7880,1
20230616,120900,122691250,7860,7860,7860,7860,1
20230616,120800,122683390,7850,7850,7850,7850,0
20230616,120700,122683390,7850,7850,7850,7850,0
20230616,120600,122683390,7850,7850,7850,7850,0
20230616,120500,122683390,7850,7850,7850,7850,0
20230616,120400,122683390,7850,7850,7850,7850,50
20230616,120300,122290890,7850,7850,7850,7850,0
20230616,120200,122290890,7850,7850,7850,7850,0
20230616,120100,122290890,7850,7850,7850,7850,0
20230616,120000,122290890,7850,7850,7850,7850,0
20230616,115900,122290890,7850,7850,7850,7850,0
20230616,115800,122290890,7850,7850,7850,7850,0
20230616,115700,122290890,7850,7850,7850,7850,0
20230616,115600,122290890,7850,7850,7850,7850,53
20230616,115500,121874840,7850,7880,7880,7850,9
20230616,115400,121804160,7860,7860,7860,7860,0
20230616,115300,121804160,7860,7860,7860,7860,0
20230616,115200,121804160,7860,7860,7860,7860,0
20230616,115100,121804160,7860,7860,7860,7860,107
20230616,115000,120963140,7850,7850,7850,7850,0
20230616,114900,120963140,7850,7850,7850,7850,0
20230616,114800,120963140,7850,7850,7850,7850,0
20230616,114700,120963140,7850,7850,7850,7850,0
20230616,114600,120963140,7850,7850,7850,7850,0
20230616,114500,120963140,7850,7850,7850,7850,0
20230616,114400,120963140,7850,7850,7850,7850,14
20230616,114300,120853240,7880,7880,7880,7880,0
20230616,114200,120853240,7880,7880,7880,7880,0
20230616,114100,120853240,7880,7850,7880,7850,20
20230616,114000,120696090,7870,7880,7880,7850,521
20230616,113900,116603640,7880,7880,7880,7880,3
20230616,113800,116580000,7880,7880,7880,7880,0
20230616,113700,116580000,7880,7880,7880,7880,0
20230616,113600,116580000,7880,7880,7880,7880,0
20230616,113500,116580000,7880,7880,7880,7880,0
20230616,113400,116580000,7880,7880,7880,7880,83
20230616,113300,115925960,7880,7880,7880,7880,0
20230616,113200,115925960,7880,7880,7880,7880,0
20230616,113100,115925960,7880,7880,7880,7880,0
20230616,113000,115925960,7880,7880,7880,7880,0
20230616,112900,115925960,7880,7880,7880,7880,126
20230616,112800,114933080,7880,7880,7880,7880,0
20230616,112700,114933080,7880,7880,7880,7880,0
20230616,112600,114933080,7880,7880,7880,7880,0
20230616,112500,114933080,7880,7880,7880,7880,0
20230616,112400,114933080,7880,7880,7880,7880,0
20230616,112300,114933080,7880,7880,7880,7880,0
20230616,112200,114933080,7880,7880,7880,7880,0
20230616,112100,114933080,7880,7880,7880,7880,0
20230616,112000,114933080,7880,7880,7880,7880,0
20230616,111900,114933080,7880,7880,7880,7880,0
20230616,111800,114933080,7880,7880,7880,7880,0
20230616,111700,114933080,7880,7880,7880,7880,0
20230616,111600,114933080,7880,7880,7880,7880,1
20230616,111500,114925200,7860,7860,7860,7860,194
20230616,111400,113400360,7860,7860,7860,7860,30
20230616,111300,113164560,7860,7860,7860,7860,0
20230616,111200,113164560,7860,7860,7860,7860,0
20230616,111100,113164560,7860,7860,7860,7860,0
20230616,111000,113164560,7860,7860,7860,7860,0
20230616,110900,113164560,7860,7860,7860,7860,15
20230616,110800,113046660,7860,7860,7860,7860,0
20230616,110700,113046660,7860,7860,7860,7860,0
20230616,110600,113046660,7860,7860,7860,7860,0
20230616,110500,113046660,7860,7860,7860,7860,0
20230616,110400,113046660,7860,7860,7860,7860,0
20230616,110300,113046660,7860,7860,7860,7860,0
20230616,110200,113046660,7860,7860,7860,7860,1
20230616,110100,113038800,7850,7850,7850,7850,0
20230616,110000,113038800,7850,7850,7850,7850,0
20230616,105900,113038800,7850,7850,7850,7850,0
20230616,105800,113038800,7850,7850,7850,7850,1
20230616,105700,113030950,7850,7850,7850,7850,0
20230616,105600,113030950,7850,7850,7850,7850,0
20230616,105500,113030950,7850,7850,7850,7850,1
20230616,105400,113023100,7850,7850,7850,7850,1
20230616,105300,113015250,7880,7880,7880,7880,1
20230616,105200,113007370,7850,7880,7880,7850,14
20230616,105100,112897440,7840,7840,7840,7840,8
20230616,105000,112834720,7850,7850,7850,7850,0
20230616,104900,112834720,7850,7850,7850,7850,0
20230616,104800,112834720,7850,7850,7850,7850,0
20230616,104700,112834720,7850,7850,7850,7850,10
20230616,104600,112756220,7840,7840,7840,7840,152
20230616,104500,111564540,7840,7840,7840,7840,1
20230616,104400,111556700,7840,7840,7840,7840,0
20230616,104300,111556700,7840,7840,7840,7840,0
20230616,104200,111556700,7840,7840,7840,7840,13
20230616,104100,111454780,7840,7850,7850,7840,1391
20230616,104000,100548110,7850,7850,7850,7850,0
20230616,103900,100548110,7850,7850,7850,7850,4
20230616,103800,100516710,7850,7850,7850,7850,62
20230616,103700,100030010,7850,7850,7850,7850,0
20230616,103600,100030010,7850,7850,7850,7850,0
20230616,103500,100030010,7850,7850,7850,7850,0
20230616,103400,100030010,7850,7850,7850,7850,0
20230616,103300,100030010,7850,7850,7850,7850,0
20230616,103200,100030010,7850,7850,7850,7850,0
20230616,103100,100030010,7850,7850,7850,7850,0
20230616,103000,100030010,7850,7850,7850,7850,0
20230616,102900,100030010,7850,7850,7850,7850,0
20230616,102800,100030010,7850,7850,7850,7850,126
20230616,102700,99040910,7890,7890,7890,7890,0
20230616,102600,99040910,7890,7890,7890,7890,10
20230616,102500,98962010,7890,7890,7890,7890,0
20230616,102400,98962010,7890,7890,7890,7890,0
20230616,102300,98962010,7890,7850,7890,7850,3
20230616,102200,98938420,7850,7850,7850,7850,0
20230616,102100,98938420,7850,7850,7850,7850,0
20230616,102000,98938420,7850,7850,7850,7850,0
20230616,101900,98938420,7850,7850,7850,7850,0
20230616,101800,98938420,7850,7890,7890,7850,223
20230616,101700,97187790,7850,7890,7890,7850,6
20230616,101600,97140650,7850,7850,7850,7850,0
20230616,101500,97140650,7850,7850,7850,7850,1
20230616,101400,97132800,7850,7850,7850,7850,0
20230616,101300,97132800,7850,7850,7850,7850,117
20230616,101200,96214350,7850,7850,7850,7850,0
20230616,101100,96214350,7850,7850,7850,7850,0
20230616,101000,96214350,7850,7850,7850,7850,0
20230616,100900,96214350,7850,7890,7900,7850,467
20230616,100800,92526610,7860,7860,7860,7860,0
20230616,100700,92526610,7860,7890,7890,7860,21
20230616,100600,92360950,7860,7860,7860,7860,0
20230616,100500,92360950,7860,7890,7890,7860,14
20230616,100400,92250610,7890,7890,7890,7890,0
20230616,100300,92250610,7890,7890,7890,7890,0
20230616,100200,92250610,7890,7890,7890,7890,0
20230616,100100,92250610,7890,7890,7890,7890,63
20230616,100000,91753540,7850,7850,7850,7850,8
20230616,095900,91690740,7850,7850,7850,7850,39
20230616,095800,91384590,7850,7850,7850,7850,21
20230616,095700,91219740,7850,7850,7850,7850,56
20230616,095600,90780140,7850,7860,7860,7840,1011
20230616,095500,82845670,7860,7860,7860,7860,0
20230616,095400,82845670,7860,7860,7860,7860,0
20230616,095300,82845670,7860,7870,7870,7860,2542
20230616,095200,62862980,7870,7870,7870,7870,0
20230616,095100,62862980,7870,7870,7870,7870,1
20230616,095000,62855110,7870,7890,7900,7870,1042
20230616,094900,54625570,7900,7900,7900,7900,0
20230616,094800,54625570,7900,7900,7900,7900,0
20230616,094700,54625570,7900,7890,7900,7890,2
20230616,094600,54609780,7860,7860,7860,7860,0
20230616,094500,54609780,7860,7860,7860,7860,20
20230616,094400,54452580,7900,7900,7900,7900,0
20230616,094300,54452580,7900,7900,7900,7900,0
20230616,094200,54452580,7900,7890,7900,7890,107
20230616,094100,53608230,7900,7890,7900,7890,36
20230616,094000,53324180,7890,7890,7890,7890,0
20230616,093900,53324180,7890,7890,7890,7890,0
20230616,093800,53324180,7890,7850,7890,7850,145
20230616,093700,52185730,7850,7890,7890,7850,39
20230616,093600,51878720,7890,7890,7890,7890,692
20230616,093500,46418840,7890,7880,7890,7880,127
20230616,093400,45416820,7880,7880,7880,7880,0
20230616,093300,45416820,7880,7880,7880,7880,0
20230616,093200,45416820,7880,7880,7890,7880,166
20230616,093100,44108250,7880,7850,7880,7840,1196
20230616,093000,34696960,7840,7840,7840,7840,312
20230616,092900,32250880,7840,7840,7840,7840,0
20230616,092800,32250880,7840,7840,7840,7840,10
20230616,092700,32172480,7830,7830,7830,7830,1
20230616,092600,32164650,7830,7830,7830,7830,0
20230616,092500,32164650,7830,7830,7830,7830,0
20230616,092400,32164650,7830,7830,7830,7830,93
20230616,092300,31436460,7820,7830,7830,7820,31
20230616,092200,31193850,7830,7830,7830,7830,1
20230616,092100,31186020,7830,7830,7830,7830,163
20230616,092000,29909730,7820,7820,7820,7820,0
20230616,091900,29909730,7820,7830,7830,7820,47
20230616,091800,29541750,7830,7830,7830,7830,0
20230616,091700,29541750,7830,7830,7830,7830,358
20230616,091600,26738610,7830,7830,7830,7830,0
20230616,091500,26738610,7830,7830,7830,7830,0
20230616,091400,26738610,7830,7830,7830,7830,0
20230616,091300,26738610,7830,7830,7830,7830,1000
20230616,091200,18908610,7830,7830,7830,7830,0
20230616,091100,18908610,7830,7830,7830,7830,1003
20230616,091000,11055120,7830,7830,7850,7830,307
20230616,090900,8651210,7830,7820,7860,7820,176
20230616,090800,7272710,7820,7810,7820,7810,227
20230616,090700,5499530,7810,7800,7810,7800,165
20230616,090600,4212260,7800,7830,7830,7800,150
20230616,090500,3039790,7830,7840,7840,7830,70
20230616,090400,2491600,7860,7860,7860,7860,0
20230616,090300,2491600,7860,7860,7860,7860,311
20230616,090200,47140,7840,7840,7840,7840,0
20230616,090100,47140,7840,7840,7840,7840,0
20230616,090000,47140,7840,7860,7860,7840,6