KissMeData/036710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203800,943203270,3080,3080,3080,3080,12686
20230616,203700,943203270,3080,3080,3080,3080,0
20230616,203600,943203270,3080,3080,3080,3080,0
20230616,203500,943203270,3080,3080,3080,3080,0
20230616,203400,943203270,3080,3080,3080,3080,0
20230616,203300,943203270,3080,3080,3080,3080,0
20230616,203200,943203270,3080,3080,3080,3080,0
20230616,203100,943203270,3080,3080,3080,3080,0
20230616,203000,943203270,3080,3080,3080,3080,0
20230616,202900,943203270,3080,3080,3080,3080,0
20230616,202800,943203270,3080,3080,3080,3080,0
20230616,202700,943203270,3080,3080,3080,3080,0
20230616,202600,943203270,3080,3080,3080,3080,0
20230616,202500,943203270,3080,3080,3080,3080,0
20230616,202400,943203270,3080,3080,3080,3080,0
20230616,202300,943203270,3080,3080,3080,3080,0
20230616,202200,943203270,3080,3080,3080,3080,0
20230616,202100,943203270,3080,3080,3080,3080,0
20230616,202000,943203270,3080,3080,3080,3080,0
20230616,201900,943203270,3080,3080,3080,3080,0
20230616,201800,943203270,3080,3080,3080,3080,0
20230616,201700,943203270,3080,3080,3080,3080,0
20230616,201600,943203270,3080,3080,3080,3080,0
20230616,201500,943203270,3080,3080,3080,3080,0
20230616,201400,943203270,3080,3080,3080,3080,0
20230616,201300,943203270,3080,3080,3080,3080,0
20230616,201200,943203270,3080,3080,3080,3080,0
20230616,201100,943203270,3080,3080,3080,3080,0
20230616,201000,943203270,3080,3080,3080,3080,0
20230616,200900,943203270,3080,3080,3080,3080,0
20230616,200800,943203270,3080,3080,3080,3080,12686
20230616,200700,943203270,3080,3080,3080,3080,0
20230616,200600,943203270,3080,3080,3080,3080,0
20230616,200500,943203270,3080,3080,3080,3080,0
20230616,200400,943203270,3080,3080,3080,3080,0
20230616,200300,943203270,3080,3080,3080,3080,0
20230616,200200,943203270,3080,3080,3080,3080,0
20230616,200100,943203270,3080,3080,3080,3080,0
20230616,200000,943203270,3080,3080,3080,3080,0
20230616,195900,943203270,3080,3080,3080,3080,0
20230616,195800,943203270,3080,3080,3080,3080,0
20230616,195700,943203270,3080,3080,3080,3080,0
20230616,195600,943203270,3080,3080,3080,3080,0
20230616,195500,943203270,3080,3080,3080,3080,0
20230616,195400,943203270,3080,3080,3080,3080,0
20230616,195300,943203270,3080,3080,3080,3080,0
20230616,195200,943203270,3080,3080,3080,3080,0
20230616,195100,943203270,3080,3080,3080,3080,0
20230616,195000,943203270,3080,3080,3080,3080,0
20230616,194900,943203270,3080,3080,3080,3080,0
20230616,194800,943203270,3080,3080,3080,3080,0
20230616,194700,943203270,3080,3080,3080,3080,0
20230616,194600,943203270,3080,3080,3080,3080,0
20230616,194500,943203270,3080,3080,3080,3080,0
20230616,194400,943203270,3080,3080,3080,3080,0
20230616,194300,943203270,3080,3080,3080,3080,0
20230616,194200,943203270,3080,3080,3080,3080,0
20230616,194100,943203270,3080,3080,3080,3080,0
20230616,194000,943203270,3080,3080,3080,3080,0
20230616,193900,943203270,3080,3080,3080,3080,0
20230616,193800,943203270,3080,3080,3080,3080,12686
20230616,193700,943203270,3080,3080,3080,3080,0
20230616,193600,943203270,3080,3080,3080,3080,0
20230616,193500,943203270,3080,3080,3080,3080,0
20230616,193400,943203270,3080,3080,3080,3080,0
20230616,193300,943203270,3080,3080,3080,3080,0
20230616,193200,943203270,3080,3080,3080,3080,0
20230616,193100,943203270,3080,3080,3080,3080,0
20230616,193000,943203270,3080,3080,3080,3080,0
20230616,192900,943203270,3080,3080,3080,3080,0
20230616,192800,943203270,3080,3080,3080,3080,0
20230616,192700,943203270,3080,3080,3080,3080,0
20230616,192600,943203270,3080,3080,3080,3080,0
20230616,192500,943203270,3080,3080,3080,3080,0
20230616,192400,943203270,3080,3080,3080,3080,0
20230616,192300,943203270,3080,3080,3080,3080,0
20230616,192200,943203270,3080,3080,3080,3080,0
20230616,192100,943203270,3080,3080,3080,3080,0
20230616,192000,943203270,3080,3080,3080,3080,0
20230616,191900,943203270,3080,3080,3080,3080,0
20230616,191800,943203270,3080,3080,3080,3080,0
20230616,191700,943203270,3080,3080,3080,3080,0
20230616,191600,943203270,3080,3080,3080,3080,0
20230616,191500,943203270,3080,3080,3080,3080,0
20230616,191400,943203270,3080,3080,3080,3080,0
20230616,191300,943203270,3080,3080,3080,3080,0
20230616,191200,943203270,3080,3080,3080,3080,0
20230616,191100,943203270,3080,3080,3080,3080,0
20230616,191000,943203270,3080,3080,3080,3080,0
20230616,190900,943203270,3080,3080,3080,3080,0
20230616,190800,943203270,3080,3080,3080,3080,12686
20230616,190700,943203270,3080,3080,3080,3080,0
20230616,190600,943203270,3080,3080,3080,3080,0
20230616,190500,943203270,3080,3080,3080,3080,0
20230616,190400,943203270,3080,3080,3080,3080,0
20230616,190300,943203270,3080,3080,3080,3080,0
20230616,190200,943203270,3080,3080,3080,3080,0
20230616,190100,943203270,3080,3080,3080,3080,0
20230616,190000,943203270,3080,3080,3080,3080,0
20230616,185900,943203270,3080,3080,3080,3080,0
20230616,185800,943203270,3080,3080,3080,3080,0
20230616,185700,943203270,3080,3080,3080,3080,0
20230616,185600,943203270,3080,3080,3080,3080,0
20230616,185500,943203270,3080,3080,3080,3080,0
20230616,185400,943203270,3080,3080,3080,3080,0
20230616,185300,943203270,3080,3080,3080,3080,0
20230616,185200,943203270,3080,3080,3080,3080,0
20230616,185100,943203270,3080,3080,3080,3080,0
20230616,185000,943203270,3080,3080,3080,3080,0
20230616,184900,943203270,3080,3080,3080,3080,0
20230616,184800,943203270,3080,3080,3080,3080,0
20230616,184700,943203270,3080,3080,3080,3080,0
20230616,184600,943203270,3080,3080,3080,3080,0
20230616,184500,943203270,3080,3080,3080,3080,0
20230616,184400,943203270,3080,3080,3080,3080,0
20230616,184300,943203270,3080,3080,3080,3080,0
20230616,184200,943203270,3080,3080,3080,3080,0
20230616,184100,943203270,3080,3080,3080,3080,0
20230616,184000,943203270,3080,3080,3080,3080,0
20230616,183900,943203270,3080,3080,3080,3080,0
20230616,183800,943203270,3080,3080,3080,3080,12686
20230616,183700,943203270,3080,3080,3080,3080,0
20230616,183600,943203270,3080,3080,3080,3080,0
20230616,183500,943203270,3080,3080,3080,3080,0
20230616,183400,943203270,3080,3080,3080,3080,0
20230616,183300,943203270,3080,3080,3080,3080,0
20230616,183200,943203270,3080,3080,3080,3080,0
20230616,183100,943203270,3080,3080,3080,3080,0
20230616,183000,943203270,3080,3080,3080,3080,0
20230616,182900,943203270,3080,3080,3080,3080,0
20230616,182800,943203270,3080,3080,3080,3080,0
20230616,182700,943203270,3080,3080,3080,3080,0
20230616,182600,943203270,3080,3080,3080,3080,0
20230616,182500,943203270,3080,3080,3080,3080,0
20230616,182400,943203270,3080,3080,3080,3080,0
20230616,182300,943203270,3080,3080,3080,3080,0
20230616,182200,943203270,3080,3080,3080,3080,0
20230616,182100,943203270,3080,3080,3080,3080,0
20230616,182000,943203270,3080,3080,3080,3080,0
20230616,181900,943203270,3080,3080,3080,3080,0
20230616,181800,943203270,3080,3080,3080,3080,0
20230616,181700,943203270,3080,3080,3080,3080,0
20230616,181600,943203270,3080,3080,3080,3080,0
20230616,181500,943203270,3080,3080,3080,3080,0
20230616,181400,943203270,3080,3080,3080,3080,0
20230616,181300,943203270,3080,3080,3080,3080,0
20230616,181200,943203270,3080,3080,3080,3080,0
20230616,181100,943203270,3080,3080,3080,3080,0
20230616,181000,943203270,3080,3080,3080,3080,0
20230616,180900,943203270,3080,3080,3080,3080,0
20230616,180800,943203270,3080,3080,3080,3080,12686
20230616,180700,943203270,3080,3080,3080,3080,0
20230616,180600,943203270,3080,3080,3080,3080,0
20230616,180500,943203270,3080,3080,3080,3080,0
20230616,180400,943203270,3080,3080,3080,3080,0
20230616,180300,943203270,3080,3080,3080,3080,0
20230616,180200,943203270,3080,3080,3080,3080,0
20230616,180100,943203270,3080,3080,3080,3080,0
20230616,180000,943203270,3080,3080,3080,3080,0
20230616,175900,943203270,3080,3080,3080,3080,0
20230616,175800,943203270,3080,3080,3080,3080,0
20230616,175700,943203270,3080,3080,3080,3080,0
20230616,175600,943203270,3080,3080,3080,3080,0
20230616,175500,943203270,3080,3080,3080,3080,0
20230616,175400,943203270,3080,3080,3080,3080,0
20230616,175300,943203270,3080,3080,3080,3080,0
20230616,175200,943203270,3080,3080,3080,3080,0
20230616,175100,943203270,3080,3080,3080,3080,0
20230616,175000,943203270,3080,3080,3080,3080,0
20230616,174900,943203270,3080,3080,3080,3080,0
20230616,174800,943203270,3080,3080,3080,3080,0
20230616,174700,943203270,3080,3080,3080,3080,0
20230616,174600,943203270,3080,3080,3080,3080,0
20230616,174500,943203270,3080,3080,3080,3080,0
20230616,174400,943203270,3080,3080,3080,3080,0
20230616,174300,943203270,3080,3080,3080,3080,0
20230616,174200,943203270,3080,3080,3080,3080,0
20230616,174100,943203270,3080,3080,3080,3080,0
20230616,174000,943203270,3080,3080,3080,3080,0
20230616,173900,943203270,3080,3080,3080,3080,0
20230616,173800,943203270,3080,3080,3080,3080,12686
20230616,173700,943203270,3080,3080,3080,3080,0
20230616,173600,943203270,3080,3080,3080,3080,0
20230616,173500,943203270,3080,3080,3080,3080,0
20230616,173400,943203270,3080,3080,3080,3080,0
20230616,173300,943203270,3080,3080,3080,3080,0
20230616,173200,943203270,3080,3080,3080,3080,0
20230616,173100,943203270,3080,3080,3080,3080,0
20230616,173000,943203270,3080,3080,3080,3080,0
20230616,172900,943203270,3080,3080,3080,3080,0
20230616,172800,943203270,3080,3080,3080,3080,0
20230616,172700,943203270,3080,3080,3080,3080,0
20230616,172600,943203270,3080,3080,3080,3080,0
20230616,172500,943203270,3080,3080,3080,3080,0
20230616,172400,943203270,3080,3080,3080,3080,0
20230616,172300,943203270,3080,3080,3080,3080,0
20230616,172200,943203270,3080,3080,3080,3080,0
20230616,172100,943203270,3080,3080,3080,3080,0
20230616,172000,943203270,3080,3080,3080,3080,0
20230616,171900,943203270,3080,3080,3080,3080,0
20230616,171800,943203270,3080,3080,3080,3080,0
20230616,171700,943203270,3080,3080,3080,3080,0
20230616,171600,943203270,3080,3080,3080,3080,0
20230616,171500,943203270,3080,3080,3080,3080,0
20230616,171400,943203270,3080,3080,3080,3080,0
20230616,171300,943203270,3080,3080,3080,3080,0
20230616,171200,943203270,3080,3080,3080,3080,0
20230616,171100,943203270,3080,3080,3080,3080,0
20230616,171000,943203270,3080,3080,3080,3080,0
20230616,170900,943203270,3080,3080,3080,3080,0
20230616,170800,943203270,3080,3080,3080,3080,12686
20230616,170700,943203270,3080,3080,3080,3080,0
20230616,170600,943203270,3080,3080,3080,3080,0
20230616,170500,943203270,3080,3080,3080,3080,0
20230616,170400,943203270,3080,3080,3080,3080,0
20230616,170300,943203270,3080,3080,3080,3080,0
20230616,170200,943203270,3080,3080,3080,3080,0
20230616,170100,943203270,3080,3080,3080,3080,0
20230616,170000,943203270,3080,3080,3080,3080,0
20230616,165900,943203270,3080,3080,3080,3080,0
20230616,165800,943203270,3080,3080,3080,3080,0
20230616,165700,943203270,3080,3080,3080,3080,0
20230616,165600,943203270,3080,3080,3080,3080,0
20230616,165500,943203270,3080,3080,3080,3080,0
20230616,165400,943203270,3080,3080,3080,3080,0
20230616,165300,943203270,3080,3080,3080,3080,0
20230616,165200,943203270,3080,3080,3080,3080,0
20230616,165100,943203270,3080,3080,3080,3080,0
20230616,165000,943203270,3080,3080,3080,3080,0
20230616,164900,943203270,3080,3080,3080,3080,0
20230616,164800,943203270,3080,3080,3080,3080,0
20230616,164700,943203270,3080,3080,3080,3080,0
20230616,164600,943203270,3080,3080,3080,3080,0
20230616,164500,943203270,3080,3080,3080,3080,0
20230616,164400,943203270,3080,3080,3080,3080,0
20230616,164300,943203270,3080,3080,3080,3080,0
20230616,164200,943203270,3080,3080,3080,3080,0
20230616,164100,943203270,3080,3080,3080,3080,0
20230616,164000,943203270,3080,3080,3080,3080,0
20230616,163900,943203270,3080,3080,3080,3080,0
20230616,163800,943203270,3080,3080,3080,3080,12686
20230616,163700,943203270,3080,3080,3080,3080,0
20230616,163600,943203270,3080,3080,3080,3080,0
20230616,163500,943203270,3080,3080,3080,3080,0
20230616,163400,943203270,3080,3080,3080,3080,0
20230616,163300,943203270,3080,3080,3080,3080,0
20230616,163200,943203270,3080,3080,3080,3080,0
20230616,163100,943203270,3080,3080,3080,3080,0
20230616,163000,943203270,3080,3080,3080,3080,0
20230616,162900,943203270,3080,3080,3080,3080,0
20230616,162800,943203270,3080,3080,3080,3080,0
20230616,162700,943203270,3080,3080,3080,3080,0
20230616,162600,943203270,3080,3080,3080,3080,0
20230616,162500,943203270,3080,3080,3080,3080,0
20230616,162400,943203270,3080,3080,3080,3080,0
20230616,162300,943203270,3080,3080,3080,3080,0
20230616,162200,943203270,3080,3080,3080,3080,0
20230616,162100,943203270,3080,3080,3080,3080,0
20230616,162000,943203270,3080,3080,3080,3080,0
20230616,161900,943203270,3080,3080,3080,3080,0
20230616,161800,943203270,3080,3080,3080,3080,0
20230616,161700,943203270,3080,3080,3080,3080,0
20230616,161600,943203270,3080,3080,3080,3080,0
20230616,161500,943203270,3080,3080,3080,3080,0
20230616,161400,943203270,3080,3080,3080,3080,0
20230616,161300,943203270,3080,3080,3080,3080,0
20230616,161200,943203270,3080,3080,3080,3080,0
20230616,161100,943203270,3080,3080,3080,3080,0
20230616,161000,943203270,3080,3080,3080,3080,0
20230616,160900,943203270,3080,3080,3080,3080,0
20230616,160800,943203270,3080,3080,3080,3080,12686
20230616,160700,943203270,3080,3080,3080,3080,0
20230616,160600,943203270,3080,3080,3080,3080,0
20230616,160500,943203270,3080,3080,3080,3080,0
20230616,160400,943203270,3080,3080,3080,3080,0
20230616,160300,943203270,3080,3080,3080,3080,0
20230616,160200,943203270,3080,3080,3080,3080,0
20230616,160100,943203270,3080,3080,3080,3080,0
20230616,160000,943203270,3080,3080,3080,3080,0
20230616,155900,943203270,3080,3080,3080,3080,0
20230616,155800,943203270,3080,3080,3080,3080,0
20230616,155700,943203270,3080,3080,3080,3080,0
20230616,155600,943203270,3080,3080,3080,3080,0
20230616,155500,943203270,3080,3080,3080,3080,0
20230616,155400,943203270,3080,3080,3080,3080,0
20230616,155300,943203270,3080,3080,3080,3080,0
20230616,155200,943203270,3080,3080,3080,3080,0
20230616,155100,943203270,3080,3080,3080,3080,0
20230616,155000,943203270,3080,3080,3080,3080,0
20230616,154900,943203270,3080,3080,3080,3080,0
20230616,154800,943203270,3080,3080,3080,3080,0
20230616,154700,943203270,3080,3080,3080,3080,0
20230616,154600,943203270,3080,3080,3080,3080,0
20230616,154500,943203270,3080,3080,3080,3080,0
20230616,154400,943203270,3080,3080,3080,3080,0
20230616,154300,943203270,3080,3080,3080,3080,0
20230616,154200,943203270,3080,3080,3080,3080,0
20230616,154100,943203270,3080,3080,3080,3080,0
20230616,154000,943203270,3080,3080,3080,3080,0
20230616,153900,943203270,3080,3080,3080,3080,0
20230616,153800,943203270,3080,3080,3080,3080,12686
20230616,153700,943203270,3080,3080,3080,3080,0
20230616,153600,943203270,3080,3080,3080,3080,0
20230616,153500,943203270,3080,3080,3080,3080,0
20230616,153400,943203270,3080,3080,3080,3080,0
20230616,153300,943203270,3080,3080,3080,3080,0
20230616,153200,943203270,3080,3080,3080,3080,0
20230616,153100,943203270,3080,3080,3080,3080,0
20230616,153000,943203270,3080,3080,3080,3080,12686
20230616,152900,904130390,3095,3095,3095,3095,0
20230616,152800,904130390,3095,3095,3095,3095,0
20230616,152700,904130390,3095,3095,3095,3095,0
20230616,152600,904130390,3095,3095,3095,3095,0
20230616,152500,904130390,3095,3095,3095,3095,0
20230616,152400,904130390,3095,3095,3095,3095,0
20230616,152300,904130390,3095,3095,3095,3095,0
20230616,152200,904130390,3095,3095,3095,3095,0
20230616,152100,904130390,3095,3095,3095,3095,0
20230616,152000,904130390,3095,3095,3095,3095,0
20230616,151900,904130390,3095,3090,3095,3090,372
20230616,151800,902980675,3095,3090,3095,3090,140
20230616,151700,902547475,3095,3090,3095,3085,1213
20230616,151600,898801690,3090,3090,3095,3090,44
20230616,151500,898665630,3085,3090,3095,3085,3336
20230616,151400,888357570,3095,3100,3100,3090,8363
20230616,151300,862492195,3100,3100,3100,3100,0
20230616,151200,862492195,3100,3105,3105,3100,16
20230616,151100,862442585,3100,3100,3100,3100,192
20230616,151000,861847385,3100,3105,3105,3100,283
20230616,150900,860970075,3095,3100,3100,3095,985
20230616,150800,857918965,3105,3105,3105,3100,1344
20230616,150700,853750845,3105,3100,3105,3100,272
20230616,150600,852907150,3100,3100,3100,3100,0
20230616,150500,852907150,3100,3105,3105,3100,986
20230616,150400,849850350,3100,3100,3100,3100,30
20230616,150300,849757350,3100,3100,3100,3100,198
20230616,150200,849143550,3100,3100,3105,3100,94
20230616,150100,848852050,3100,3100,3100,3100,1
20230616,150000,848848950,3100,3100,3105,3100,1651
20230616,145900,843730835,3100,3100,3100,3100,0
20230616,145800,843730835,3100,3105,3105,3100,103
20230616,145700,843411025,3105,3105,3105,3105,40
20230616,145600,843286825,3100,3100,3100,3100,248
20230616,145500,842518025,3105,3105,3105,3105,3
20230616,145400,842508710,3100,3100,3100,3100,113
20230616,145300,842158410,3100,3100,3100,3100,362
20230616,145200,841036210,3105,3090,3105,3090,1502
20230616,145100,836392320,3095,3095,3095,3095,6694
20230616,145000,815674390,3095,3095,3095,3095,0
20230616,144900,815674390,3095,3095,3095,3095,485
20230616,144800,814173315,3095,3100,3100,3095,106
20230616,144700,813844870,3100,3105,3105,3100,27
20230616,144600,813761165,3095,3095,3095,3095,21
20230616,144500,813696170,3095,3100,3100,3095,1000
20230616,144400,810596845,3100,3100,3100,3100,204
20230616,144300,809964445,3105,3105,3105,3105,0
20230616,144200,809964445,3105,3105,3105,3105,0
20230616,144100,809964445,3105,3100,3105,3100,150
20230616,144000,809499430,3105,3100,3105,3100,515
20230616,143900,807902920,3100,3105,3105,3100,11
20230616,143800,807868815,3100,3100,3100,3100,137
20230616,143700,807444115,3110,3095,3110,3095,6
20230616,143600,807425530,3095,3110,3110,3095,1007
20230616,143500,804308080,3115,3115,3115,3115,0
20230616,143400,804308080,3115,3100,3115,3100,150
20230616,143300,803843050,3100,3105,3105,3100,148
20230616,143200,803384180,3115,3115,3115,3115,0
20230616,143100,803384180,3115,3115,3115,3105,196
20230616,143000,802775535,3110,3110,3110,3110,0
20230616,142900,802775535,3110,3110,3110,3110,0
20230616,142800,802775535,3110,3110,3115,3110,4274
20230616,142700,789483390,3110,3100,3110,3100,592
20230616,142600,787644080,3110,3110,3110,3110,4
20230616,142500,787631640,3100,3110,3110,3100,597
20230616,142400,785780840,3100,3100,3100,3100,8
20230616,142300,785756040,3100,3100,3105,3100,554
20230616,142200,784038145,3100,3100,3100,3100,0
20230616,142100,784038145,3100,3100,3100,3100,0
20230616,142000,784038145,3100,3100,3100,3100,1
20230616,141900,784035045,3100,3100,3115,3100,239
20230616,141800,783294130,3100,3100,3100,3100,0
20230616,141700,783294130,3100,3100,3100,3100,0
20230616,141600,783294130,3100,3100,3100,3100,0
20230616,141500,783294130,3100,3100,3100,3100,50
20230616,141400,783139130,3100,3120,3120,3100,201
20230616,141300,782516010,3100,3095,3100,3095,979
20230616,141200,779481130,3100,3100,3100,3100,698
20230616,141100,777317330,3100,3100,3100,3100,167
20230616,141000,776799630,3100,3100,3100,3100,0
20230616,140900,776799630,3100,3100,3100,3100,20
20230616,140800,776737630,3100,3105,3105,3100,5000
20230616,140700,761237565,3120,3120,3120,3100,24
20230616,140600,761163075,3100,3100,3100,3100,0
20230616,140500,761163075,3100,3105,3105,3100,323
20230616,140400,760161490,3105,3105,3105,3105,0
20230616,140300,760161490,3105,3105,3105,3105,71
20230616,140200,759941035,3105,3110,3110,3105,4282
20230616,140100,746645050,3120,3120,3120,3120,0
20230616,140000,746645050,3120,3120,3120,3120,0
20230616,135900,746645050,3120,3120,3120,3120,2
20230616,135800,746638810,3120,3115,3120,3110,155
20230616,135700,746156700,3120,3120,3120,3120,0
20230616,135600,746156700,3120,3115,3120,3110,1122
20230616,135500,742666930,3120,3110,3120,3110,203
20230616,135400,742035580,3110,3110,3110,3110,0
20230616,135300,742035580,3110,3110,3110,3110,0
20230616,135200,742035580,3110,3120,3120,3110,52
20230616,135100,741873850,3110,3115,3115,3110,595
20230616,135000,740020430,3120,3120,3120,3120,10
20230616,134900,739989230,3120,3120,3120,3120,50
20230616,134800,739833230,3125,3125,3125,3125,1
20230616,134700,739830105,3115,3115,3115,3115,56
20230616,134600,739655665,3115,3115,3115,3115,0
20230616,134500,739655665,3115,3115,3115,3115,0
20230616,134400,739655665,3115,3115,3115,3115,535
20230616,134300,737989140,3120,3120,3120,3120,15
20230616,134200,737942340,3125,3125,3125,3125,0
20230616,134100,737942340,3125,3120,3125,3120,1000
20230616,134000,734821925,3115,3115,3115,3115,263
20230616,133900,734002680,3120,3120,3120,3120,0
20230616,133800,734002680,3120,3120,3120,3120,0
20230616,133700,734002680,3120,3120,3120,3120,0
20230616,133600,734002680,3120,3120,3120,3120,0
20230616,133500,734002680,3120,3120,3120,3120,0
20230616,133400,734002680,3120,3120,3120,3120,0
20230616,133300,734002680,3120,3120,3120,3120,0
20230616,133200,734002680,3120,3120,3120,3120,15
20230616,133100,733955880,3115,3125,3125,3115,174
20230616,133000,733412150,3125,3125,3125,3125,529
20230616,132900,731759025,3130,3125,3130,3125,1587
20230616,132800,726795710,3120,3115,3120,3115,208
20230616,132700,726147750,3110,3115,3115,3110,1324
20230616,132600,722027020,3120,3120,3120,3120,992
20230616,132500,718931980,3125,3125,3125,3125,0
20230616,132400,718931980,3125,3125,3125,3125,0
20230616,132300,718931980,3125,3125,3125,3125,301
20230616,132200,717991355,3120,3125,3125,3120,1127
20230616,132100,714470110,3120,3120,3120,3120,0
20230616,132000,714470110,3120,3120,3120,3120,1257
20230616,131900,710548270,3125,3125,3125,3125,252
20230616,131800,709760770,3125,3135,3135,3125,2550
20230616,131700,701784225,3135,3135,3135,3135,0
20230616,131600,701784225,3135,3135,3135,3135,0
20230616,131500,701784225,3135,3135,3135,3135,256
20230616,131400,700981665,3135,3135,3135,3135,179
20230616,131300,700420500,3135,3135,3135,3135,20
20230616,131200,700357800,3135,3135,3135,3135,0
20230616,131100,700357800,3135,3135,3135,3135,4
20230616,131000,700345260,3135,3135,3135,3135,1033
20230616,130900,697106805,3135,3135,3135,3135,0
20230616,130800,697106805,3135,3135,3135,3135,13
20230616,130700,697066050,3135,3135,3140,3135,316
20230616,130600,696075385,3135,3135,3135,3135,104
20230616,130500,695749345,3140,3140,3140,3140,510
20230616,130400,694147945,3140,3140,3140,3140,26
20230616,130300,694066305,3140,3140,3140,3140,678
20230616,130200,691937385,3140,3140,3140,3140,50
20230616,130100,691780385,3145,3145,3145,3145,1
20230616,130000,691777240,3150,3140,3150,3140,2681
20230616,125900,683337120,3140,3140,3140,3140,0
20230616,125800,683337120,3140,3140,3140,3140,0
20230616,125700,683337120,3140,3140,3140,3140,0
20230616,125600,683337120,3140,3140,3140,3140,52
20230616,125500,683173840,3140,3135,3140,3135,1555
20230616,125400,678294680,3135,3135,3135,3135,0
20230616,125300,678294680,3135,3135,3135,3135,507
20230616,125200,676705235,3130,3130,3130,3130,0
20230616,125100,676705235,3130,3130,3130,3130,0
20230616,125000,676705235,3130,3135,3135,3130,520
20230616,124900,675077130,3140,3140,3140,3135,495
20230616,124800,673522915,3140,3140,3140,3140,0
20230616,124700,673522915,3140,3140,3140,3140,0
20230616,124600,673522915,3140,3140,3140,3140,0
20230616,124500,673522915,3140,3135,3140,3135,3
20230616,124400,673513505,3140,3140,3140,3140,3
20230616,124300,673504085,3135,3135,3135,3135,2
20230616,124200,673497815,3135,3140,3140,3135,12
20230616,124100,673460140,3140,3140,3140,3140,0
20230616,124000,673460140,3140,3130,3140,3130,22
20230616,123900,673391250,3130,3130,3130,3130,0
20230616,123800,673391250,3130,3130,3130,3130,0
20230616,123700,673391250,3130,3130,3130,3125,551
20230616,123600,671666670,3135,3140,3140,3135,12
20230616,123500,671629045,3140,3140,3140,3140,0
20230616,123400,671629045,3140,3140,3140,3140,0
20230616,123300,671629045,3140,3140,3140,3140,0
20230616,123200,671629045,3140,3125,3140,3125,374
20230616,123100,670458475,3130,3130,3130,3130,1466
20230616,123000,665869895,3130,3145,3145,3130,206
20230616,122900,665222060,3140,3140,3140,3140,0
20230616,122800,665222060,3140,3140,3140,3140,0
20230616,122700,665222060,3140,3140,3140,3140,3
20230616,122600,665212640,3140,3140,3140,3140,0
20230616,122500,665212640,3140,3140,3140,3140,642
20230616,122400,663196760,3140,3140,3140,3140,0
20230616,122300,663196760,3140,3140,3140,3140,161
20230616,122200,662691220,3140,3140,3140,3140,0
20230616,122100,662691220,3140,3140,3140,3140,1470
20230616,122000,658075420,3140,3135,3140,3135,31
20230616,121900,657978230,3135,3130,3135,3130,10
20230616,121800,657946905,3135,3135,3135,3135,150
20230616,121700,657476655,3130,3130,3130,3130,7
20230616,121600,657454745,3135,3135,3135,3135,0
20230616,121500,657454745,3135,3130,3135,3130,1102
20230616,121400,653999980,3130,3135,3135,3130,17
20230616,121300,653946690,3135,3135,3135,3135,20
20230616,121200,653883990,3135,3130,3135,3130,8
20230616,121100,653858925,3135,3130,3135,3130,94
20230616,121000,653564695,3135,3135,3135,3135,0
20230616,120900,653564695,3135,3130,3135,3130,942
20230616,120800,650616230,3130,3130,3130,3130,1
20230616,120700,650613100,3125,3125,3125,3125,188
20230616,120600,650025600,3125,3125,3125,3125,0
20230616,120500,650025600,3125,3125,3130,3125,321
20230616,120400,649022470,3125,3125,3130,3125,202
20230616,120300,648391215,3120,3125,3125,3120,228
20230616,120200,647678855,3125,3125,3125,3125,79
20230616,120100,647431980,3125,3125,3125,3125,121
20230616,120000,647053855,3125,3125,3125,3120,914
20230616,115900,644201615,3125,3125,3125,3125,406
20230616,115800,642932865,3125,3115,3125,3115,1161
20230616,115700,639311150,3115,3115,3115,3115,10
20230616,115600,639280000,3115,3115,3115,3115,0
20230616,115500,639280000,3115,3115,3115,3115,0
20230616,115400,639280000,3115,3115,3115,3115,0
20230616,115300,639280000,3115,3110,3115,3110,684
20230616,115200,637152695,3115,3115,3115,3115,70
20230616,115100,636934645,3115,3115,3115,3115,0
20230616,115000,636934645,3115,3120,3120,3115,3
20230616,114900,636925295,3120,3120,3120,3120,0
20230616,114800,636925295,3120,3120,3120,3120,0
20230616,114700,636925295,3120,3120,3120,3120,100
20230616,114600,636613295,3110,3110,3110,3110,0
20230616,114500,636613295,3110,3115,3115,3110,45
20230616,114400,636473320,3110,3110,3110,3110,0
20230616,114300,636473320,3110,3105,3115,3105,103
20230616,114200,636153200,3105,3115,3115,3105,150
20230616,114100,635687335,3120,3120,3120,3120,0
20230616,114000,635687335,3120,3120,3120,3120,0
20230616,113900,635687335,3120,3120,3120,3120,757
20230616,113800,633325495,3120,3120,3120,3120,1
20230616,113700,633322375,3105,3115,3115,3105,11
20230616,113600,633288205,3105,3115,3115,3105,17
20230616,113500,633235405,3120,3120,3120,3120,0
20230616,113400,633235405,3120,3115,3120,3100,932
20230616,113300,630341695,3120,3120,3120,3120,1
20230616,113200,630338575,3110,3110,3110,3110,885
20230616,113100,627586225,3110,3115,3115,3110,117
20230616,113000,627222350,3115,3115,3115,3115,1
20230616,112900,627219235,3105,3115,3115,3105,997
20230616,112800,624119770,3115,3115,3120,3115,438
20230616,112700,622755395,3110,3110,3110,3110,0
20230616,112600,622755395,3110,3100,3110,3100,501
20230616,112500,621202285,3105,3120,3120,3105,501
20230616,112400,619646660,3100,3115,3115,3100,10822
20230616,112300,586056145,3120,3120,3120,3120,1
20230616,112200,586053025,3120,3120,3120,3120,50
20230616,112100,585897025,3120,3120,3120,3120,2
20230616,112000,585890785,3115,3115,3115,3110,299
20230616,111900,584960400,3115,3120,3120,3115,115
20230616,111800,584602165,3120,3120,3120,3120,12
20230616,111700,584564725,3125,3125,3125,3125,100
20230616,111600,584252225,3125,3125,3125,3125,0
20230616,111500,584252225,3125,3130,3130,3125,2
20230616,111400,584245970,3130,3130,3130,3130,0
20230616,111300,584245970,3130,3130,3130,3130,0
20230616,111200,584245970,3130,3130,3130,3130,2
20230616,111100,584239710,3135,3135,3135,3135,0
20230616,111000,584239710,3135,3135,3135,3135,1
20230616,110900,584236575,3125,3130,3135,3125,860
20230616,110800,581549050,3130,3125,3130,3125,1292
20230616,110700,577506085,3125,3130,3130,3125,1211
20230616,110600,573716660,3130,3115,3130,3115,2169
20230616,110500,566950120,3110,3115,3115,3110,16
20230616,110400,566900310,3110,3115,3115,3110,1500
20230616,110300,562235260,3110,3115,3115,3110,500
20230616,110200,560680210,3110,3115,3115,3110,2530
20230616,110100,552807590,3115,3115,3115,3115,0
20230616,110000,552807590,3115,3115,3115,3115,1
20230616,105900,552804475,3115,3110,3115,3110,110
20230616,105800,552462325,3110,3115,3115,3110,191
20230616,105700,551867365,3115,3115,3115,3115,241
20230616,105600,551116650,3115,3115,3115,3115,95
20230616,105500,550820725,3115,3115,3115,3115,300
20230616,105400,549886225,3115,3115,3115,3115,16
20230616,105300,549836385,3125,3125,3125,3125,0
20230616,105200,549836385,3125,3125,3125,3125,400
20230616,105100,548586385,3125,3125,3125,3125,1
20230616,105000,548583260,3110,3110,3110,3110,0
20230616,104900,548583260,3110,3110,3110,3110,0
20230616,104800,548583260,3110,3120,3120,3110,16
20230616,104700,548533485,3120,3120,3120,3120,200
20230616,104600,547909485,3125,3125,3125,3125,57
20230616,104500,547731360,3125,3125,3125,3125,1
20230616,104400,547728235,3110,3125,3125,3110,78
20230616,104300,547485625,3110,3125,3125,3110,200
20230616,104200,546863585,3130,3130,3130,3130,0
20230616,104100,546863585,3130,3130,3130,3130,0
20230616,104000,546863585,3130,3130,3130,3130,30
20230616,103900,546769685,3110,3125,3125,3110,647
20230616,103800,544753200,3130,3130,3130,3130,59
20230616,103700,544568530,3120,3120,3120,3120,0
20230616,103600,544568530,3120,3125,3125,3120,3681
20230616,103500,533083055,3130,3130,3130,3130,5
20230616,103400,533067405,3125,3130,3130,3125,32
20230616,103300,532967395,3130,3130,3130,3130,0
20230616,103200,532967395,3130,3125,3130,3125,413
20230616,103100,531676765,3130,3130,3130,3130,2697
20230616,103000,523235155,3135,3135,3135,3130,171
20230616,102900,522699730,3140,3140,3140,3140,0
20230616,102800,522699730,3140,3135,3140,3135,491
20230616,102700,521159645,3135,3130,3135,3130,34
20230616,102600,521053220,3135,3135,3135,3130,28
20230616,102500,520965565,3135,3130,3135,3130,2
20230616,102400,520959300,3135,3135,3135,3135,100
20230616,102300,520645800,3135,3135,3135,3135,20
20230616,102200,520583100,3135,3130,3135,3130,244
20230616,102100,519819375,3125,3125,3125,3120,1966
20230616,102000,513675660,3130,3130,3135,3130,99
20230616,101900,513365785,3135,3135,3135,3135,1
20230616,101800,513362650,3125,3130,3130,3120,151
20230616,101700,512891395,3135,3135,3135,3135,1
20230616,101600,512888260,3130,3130,3130,3130,1918
20230616,101500,506884920,3130,3130,3130,3130,2
20230616,101400,506878660,3120,3120,3120,3120,0
20230616,101300,506878660,3120,3120,3120,3120,0
20230616,101200,506878660,3120,3115,3120,3115,4676
20230616,101100,492290085,3115,3115,3115,3115,1
20230616,101000,492286970,3110,3115,3115,3110,111
20230616,100900,491941210,3110,3110,3110,3110,0
20230616,100800,491941210,3110,3115,3115,3110,418
20230616,100700,490641220,3110,3110,3110,3110,0
20230616,100600,490641220,3110,3110,3110,3110,0
20230616,100500,490641220,3110,3110,3110,3110,716
20230616,100400,488414460,3110,3115,3115,3110,1227
20230616,100300,484594285,3115,3115,3115,3115,25
20230616,100200,484516410,3115,3110,3115,3110,546
20230616,100100,482815720,3110,3115,3120,3110,2064
20230616,100000,476396580,3115,3115,3115,3115,100
20230616,095900,476085080,3115,3115,3115,3115,1100
20230616,095800,472658580,3115,3115,3115,3115,40
20230616,095700,472533980,3120,3120,3120,3120,111
20230616,095600,472187660,3120,3120,3120,3120,0
20230616,095500,472187660,3120,3130,3130,3120,75
20230616,095400,471952955,3130,3125,3130,3115,378
20230616,095300,470774625,3115,3120,3120,3115,300
20230616,095200,469840115,3125,3125,3125,3125,2
20230616,095100,469833865,3125,3125,3125,3125,105
20230616,095000,469505740,3115,3115,3115,3115,1
20230616,094900,469502625,3115,3115,3115,3115,0
20230616,094800,469502625,3115,3115,3115,3115,0
20230616,094700,469502625,3115,3120,3120,3115,1396
20230616,094600,465151455,3120,3120,3120,3120,0
20230616,094500,465151455,3120,3120,3120,3120,0
20230616,094400,465151455,3120,3120,3120,3120,0
20230616,094300,465151455,3120,3125,3125,3120,509
20230616,094200,463562375,3120,3120,3120,3120,95
20230616,094100,463265975,3125,3125,3125,3120,2622
20230616,094000,455079540,3125,3125,3125,3125,160
20230616,093900,454579540,3125,3125,3125,3125,3
20230616,093800,454570165,3125,3125,3125,3120,936
20230616,093700,451647805,3130,3130,3130,3130,44
20230616,093600,451510085,3130,3130,3135,3130,879
20230616,093500,448758800,3135,3135,3135,3130,125
20230616,093400,448367485,3135,3135,3135,3135,50
20230616,093300,448210735,3130,3135,3135,3130,269
20230616,093200,447368760,3130,3150,3160,3130,4792
20230616,093100,432291865,3140,3140,3140,3140,628
20230616,093000,430319945,3135,3125,3135,3125,624
20230616,092900,428366885,3125,3115,3125,3115,3332
20230616,092800,417967850,3115,3115,3115,3115,74
20230616,092700,417737340,3115,3120,3120,3115,15525
20230616,092600,369300715,3130,3120,3130,3120,449
20230616,092500,367895355,3115,3110,3115,3110,573
20230616,092400,366110710,3115,3120,3130,3115,2955
20230616,092300,356898825,3115,3115,3125,3115,1429
20230616,092200,352439775,3120,3125,3125,3120,1431
20230616,092100,347975005,3130,3135,3135,3120,1273
20230616,092000,344001560,3135,3135,3135,3135,80
20230616,091900,343750760,3135,3125,3135,3125,1336
20230616,091800,339573870,3125,3125,3125,3125,1571
20230616,091700,334664495,3125,3125,3125,3125,15
20230616,091600,334617620,3125,3125,3130,3125,2321
20230616,091500,327361995,3125,3135,3135,3125,2639
20230616,091400,319098080,3140,3150,3150,3135,1589
20230616,091300,314108120,3150,3145,3150,3140,2401
20230616,091200,306550120,3135,3135,3145,3130,2400
20230616,091100,299032070,3130,3130,3160,3130,2199
20230616,091000,292149140,3130,3135,3135,3130,5344
20230616,090900,275404745,3135,3160,3160,3135,7124
20230616,090800,252962640,3160,3155,3170,3150,7624
20230616,090700,228851930,3160,3140,3175,3140,15715
20230616,090600,179216120,3140,3130,3140,3125,4599
20230616,090500,164786650,3130,3120,3135,3120,1188
20230616,090400,161076185,3115,3100,3115,3090,9677
20230616,090300,131070590,3090,3120,3130,3090,14681
20230616,090200,85464880,3120,3135,3135,3115,8359
20230616,090100,59347070,3135,3135,3160,3135,4155
20230616,090000,46297010,3165,3140,3165,3110,14718