KissMeData/038540/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190900,904650400,5140,5140,5140,5140,52997
20230616,190800,904650400,5140,5140,5140,5140,0
20230616,190700,904650400,5140,5140,5140,5140,0
20230616,190600,904650400,5140,5140,5140,5140,0
20230616,190500,904650400,5140,5140,5140,5140,0
20230616,190400,904650400,5140,5140,5140,5140,0
20230616,190300,904650400,5140,5140,5140,5140,0
20230616,190200,904650400,5140,5140,5140,5140,0
20230616,190100,904650400,5140,5140,5140,5140,0
20230616,190000,904650400,5140,5140,5140,5140,0
20230616,185900,904650400,5140,5140,5140,5140,0
20230616,185800,904650400,5140,5140,5140,5140,0
20230616,185700,904650400,5140,5140,5140,5140,0
20230616,185600,904650400,5140,5140,5140,5140,0
20230616,185500,904650400,5140,5140,5140,5140,0
20230616,185400,904650400,5140,5140,5140,5140,0
20230616,185300,904650400,5140,5140,5140,5140,0
20230616,185200,904650400,5140,5140,5140,5140,0
20230616,185100,904650400,5140,5140,5140,5140,0
20230616,185000,904650400,5140,5140,5140,5140,0
20230616,184900,904650400,5140,5140,5140,5140,0
20230616,184800,904650400,5140,5140,5140,5140,0
20230616,184700,904650400,5140,5140,5140,5140,0
20230616,184600,904650400,5140,5140,5140,5140,0
20230616,184500,904650400,5140,5140,5140,5140,0
20230616,184400,904650400,5140,5140,5140,5140,0
20230616,184300,904650400,5140,5140,5140,5140,0
20230616,184200,904650400,5140,5140,5140,5140,0
20230616,184100,904650400,5140,5140,5140,5140,0
20230616,184000,904650400,5140,5140,5140,5140,0
20230616,183900,904650400,5140,5140,5140,5140,52997
20230616,183800,904650400,5140,5140,5140,5140,0
20230616,183700,904650400,5140,5140,5140,5140,0
20230616,183600,904650400,5140,5140,5140,5140,0
20230616,183500,904650400,5140,5140,5140,5140,0
20230616,183400,904650400,5140,5140,5140,5140,0
20230616,183300,904650400,5140,5140,5140,5140,0
20230616,183200,904650400,5140,5140,5140,5140,0
20230616,183100,904650400,5140,5140,5140,5140,0
20230616,183000,904650400,5140,5140,5140,5140,0
20230616,182900,904650400,5140,5140,5140,5140,0
20230616,182800,904650400,5140,5140,5140,5140,0
20230616,182700,904650400,5140,5140,5140,5140,0
20230616,182600,904650400,5140,5140,5140,5140,0
20230616,182500,904650400,5140,5140,5140,5140,0
20230616,182400,904650400,5140,5140,5140,5140,0
20230616,182300,904650400,5140,5140,5140,5140,0
20230616,182200,904650400,5140,5140,5140,5140,0
20230616,182100,904650400,5140,5140,5140,5140,0
20230616,182000,904650400,5140,5140,5140,5140,0
20230616,181900,904650400,5140,5140,5140,5140,0
20230616,181800,904650400,5140,5140,5140,5140,0
20230616,181700,904650400,5140,5140,5140,5140,0
20230616,181600,904650400,5140,5140,5140,5140,0
20230616,181500,904650400,5140,5140,5140,5140,0
20230616,181400,904650400,5140,5140,5140,5140,0
20230616,181300,904650400,5140,5140,5140,5140,0
20230616,181200,904650400,5140,5140,5140,5140,0
20230616,181100,904650400,5140,5140,5140,5140,0
20230616,181000,904650400,5140,5140,5140,5140,0
20230616,180900,904650400,5140,5140,5140,5140,52997
20230616,180800,904650400,5140,5140,5140,5140,0
20230616,180700,904650400,5140,5140,5140,5140,0
20230616,180600,904650400,5140,5140,5140,5140,0
20230616,180500,904650400,5140,5140,5140,5140,0
20230616,180400,904650400,5140,5140,5140,5140,0
20230616,180300,904650400,5140,5140,5140,5140,0
20230616,180200,904650400,5140,5140,5140,5140,0
20230616,180100,904650400,5140,5140,5140,5140,0
20230616,180000,904650400,5140,5140,5140,5140,0
20230616,175900,904650400,5140,5140,5140,5140,0
20230616,175800,904650400,5140,5140,5140,5140,0
20230616,175700,904650400,5140,5140,5140,5140,0
20230616,175600,904650400,5140,5140,5140,5140,0
20230616,175500,904650400,5140,5140,5140,5140,0
20230616,175400,904650400,5140,5140,5140,5140,0
20230616,175300,904650400,5140,5140,5140,5140,0
20230616,175200,904650400,5140,5140,5140,5140,0
20230616,175100,904650400,5140,5140,5140,5140,0
20230616,175000,904650400,5140,5140,5140,5140,0
20230616,174900,904650400,5140,5140,5140,5140,0
20230616,174800,904650400,5140,5140,5140,5140,0
20230616,174700,904650400,5140,5140,5140,5140,0
20230616,174600,904650400,5140,5140,5140,5140,0
20230616,174500,904650400,5140,5140,5140,5140,0
20230616,174400,904650400,5140,5140,5140,5140,0
20230616,174300,904650400,5140,5140,5140,5140,0
20230616,174200,904650400,5140,5140,5140,5140,0
20230616,174100,904650400,5140,5140,5140,5140,0
20230616,174000,904650400,5140,5140,5140,5140,0
20230616,173900,904650400,5140,5140,5140,5140,52997
20230616,173800,904650400,5140,5140,5140,5140,0
20230616,173700,904650400,5140,5140,5140,5140,0
20230616,173600,904650400,5140,5140,5140,5140,0
20230616,173500,904650400,5140,5140,5140,5140,0
20230616,173400,904650400,5140,5140,5140,5140,0
20230616,173300,904650400,5140,5140,5140,5140,0
20230616,173200,904650400,5140,5140,5140,5140,0
20230616,173100,904650400,5140,5140,5140,5140,0
20230616,173000,904650400,5140,5140,5140,5140,0
20230616,172900,904650400,5140,5140,5140,5140,0
20230616,172800,904650400,5140,5140,5140,5140,0
20230616,172700,904650400,5140,5140,5140,5140,0
20230616,172600,904650400,5140,5140,5140,5140,0
20230616,172500,904650400,5140,5140,5140,5140,0
20230616,172400,904650400,5140,5140,5140,5140,0
20230616,172300,904650400,5140,5140,5140,5140,0
20230616,172200,904650400,5140,5140,5140,5140,0
20230616,172100,904650400,5140,5140,5140,5140,0
20230616,172000,904650400,5140,5140,5140,5140,0
20230616,171900,904650400,5140,5140,5140,5140,0
20230616,171800,904650400,5140,5140,5140,5140,0
20230616,171700,904650400,5140,5140,5140,5140,0
20230616,171600,904650400,5140,5140,5140,5140,0
20230616,171500,904650400,5140,5140,5140,5140,0
20230616,171400,904650400,5140,5140,5140,5140,0
20230616,171300,904650400,5140,5140,5140,5140,0
20230616,171200,904650400,5140,5140,5140,5140,0
20230616,171100,904650400,5140,5140,5140,5140,0
20230616,171000,904650400,5140,5140,5140,5140,0
20230616,170900,904650400,5140,5140,5140,5140,52997
20230616,170800,904650400,5140,5140,5140,5140,0
20230616,170700,904650400,5140,5140,5140,5140,0
20230616,170600,904650400,5140,5140,5140,5140,0
20230616,170500,904650400,5140,5140,5140,5140,0
20230616,170400,904650400,5140,5140,5140,5140,0
20230616,170300,904650400,5140,5140,5140,5140,0
20230616,170200,904650400,5140,5140,5140,5140,0
20230616,170100,904650400,5140,5140,5140,5140,0
20230616,170000,904650400,5140,5140,5140,5140,0
20230616,165900,904650400,5140,5140,5140,5140,0
20230616,165800,904650400,5140,5140,5140,5140,0
20230616,165700,904650400,5140,5140,5140,5140,0
20230616,165600,904650400,5140,5140,5140,5140,0
20230616,165500,904650400,5140,5140,5140,5140,0
20230616,165400,904650400,5140,5140,5140,5140,0
20230616,165300,904650400,5140,5140,5140,5140,0
20230616,165200,904650400,5140,5140,5140,5140,0
20230616,165100,904650400,5140,5140,5140,5140,0
20230616,165000,904650400,5140,5140,5140,5140,0
20230616,164900,904650400,5140,5140,5140,5140,0
20230616,164800,904650400,5140,5140,5140,5140,0
20230616,164700,904650400,5140,5140,5140,5140,0
20230616,164600,904650400,5140,5140,5140,5140,0
20230616,164500,904650400,5140,5140,5140,5140,0
20230616,164400,904650400,5140,5140,5140,5140,0
20230616,164300,904650400,5140,5140,5140,5140,0
20230616,164200,904650400,5140,5140,5140,5140,0
20230616,164100,904650400,5140,5140,5140,5140,0
20230616,164000,904650400,5140,5140,5140,5140,0
20230616,163900,904650400,5140,5140,5140,5140,52997
20230616,163800,904650400,5140,5140,5140,5140,0
20230616,163700,904650400,5140,5140,5140,5140,0
20230616,163600,904650400,5140,5140,5140,5140,0
20230616,163500,904650400,5140,5140,5140,5140,0
20230616,163400,904650400,5140,5140,5140,5140,0
20230616,163300,904650400,5140,5140,5140,5140,0
20230616,163200,904650400,5140,5140,5140,5140,0
20230616,163100,904650400,5140,5140,5140,5140,0
20230616,163000,904650400,5140,5140,5140,5140,0
20230616,162900,904650400,5140,5140,5140,5140,0
20230616,162800,904650400,5140,5140,5140,5140,0
20230616,162700,904650400,5140,5140,5140,5140,0
20230616,162600,904650400,5140,5140,5140,5140,0
20230616,162500,904650400,5140,5140,5140,5140,0
20230616,162400,904650400,5140,5140,5140,5140,0
20230616,162300,904650400,5140,5140,5140,5140,0
20230616,162200,904650400,5140,5140,5140,5140,0
20230616,162100,904650400,5140,5140,5140,5140,0
20230616,162000,904650400,5140,5140,5140,5140,0
20230616,161900,904650400,5140,5140,5140,5140,0
20230616,161800,904650400,5140,5140,5140,5140,0
20230616,161700,904650400,5140,5140,5140,5140,0
20230616,161600,904650400,5140,5140,5140,5140,0
20230616,161500,904650400,5140,5140,5140,5140,0
20230616,161400,904650400,5140,5140,5140,5140,0
20230616,161300,904650400,5140,5140,5140,5140,0
20230616,161200,904650400,5140,5140,5140,5140,0
20230616,161100,904650400,5140,5140,5140,5140,0
20230616,161000,904650400,5140,5140,5140,5140,0
20230616,160900,904650400,5140,5140,5140,5140,52997
20230616,160800,904650400,5140,5140,5140,5140,0
20230616,160700,904650400,5140,5140,5140,5140,0
20230616,160600,904650400,5140,5140,5140,5140,0
20230616,160500,904650400,5140,5140,5140,5140,0
20230616,160400,904650400,5140,5140,5140,5140,0
20230616,160300,904650400,5140,5140,5140,5140,0
20230616,160200,904650400,5140,5140,5140,5140,0
20230616,160100,904650400,5140,5140,5140,5140,0
20230616,160000,904650400,5140,5140,5140,5140,0
20230616,155900,904650400,5140,5140,5140,5140,0
20230616,155800,904650400,5140,5140,5140,5140,0
20230616,155700,904650400,5140,5140,5140,5140,0
20230616,155600,904650400,5140,5140,5140,5140,0
20230616,155500,904650400,5140,5140,5140,5140,0
20230616,155400,904650400,5140,5140,5140,5140,0
20230616,155300,904650400,5140,5140,5140,5140,0
20230616,155200,904650400,5140,5140,5140,5140,0
20230616,155100,904650400,5140,5140,5140,5140,0
20230616,155000,904650400,5140,5140,5140,5140,0
20230616,154900,904650400,5140,5140,5140,5140,0
20230616,154800,904650400,5140,5140,5140,5140,0
20230616,154700,904650400,5140,5140,5140,5140,0
20230616,154600,904650400,5140,5140,5140,5140,0
20230616,154500,904650400,5140,5140,5140,5140,0
20230616,154400,904650400,5140,5140,5140,5140,0
20230616,154300,904650400,5140,5140,5140,5140,0
20230616,154200,904650400,5140,5140,5140,5140,0
20230616,154100,904650400,5140,5140,5140,5140,0
20230616,154000,904650400,5140,5140,5140,5140,0
20230616,153900,904650400,5140,5140,5140,5140,52997
20230616,153800,904650400,5140,5140,5140,5140,0
20230616,153700,904650400,5140,5140,5140,5140,0
20230616,153600,904650400,5140,5140,5140,5140,0
20230616,153500,904650400,5140,5140,5140,5140,0
20230616,153400,904650400,5140,5140,5140,5140,0
20230616,153300,904650400,5140,5140,5140,5140,0
20230616,153200,904650400,5140,5140,5140,5140,0
20230616,153100,904650400,5140,5140,5140,5140,0
20230616,153000,904650400,5140,5140,5140,5140,52997
20230616,152900,632245820,5170,5170,5170,5170,0
20230616,152800,632245820,5170,5170,5170,5170,0
20230616,152700,632245820,5170,5170,5170,5170,0
20230616,152600,632245820,5170,5170,5170,5170,0
20230616,152500,632245820,5170,5170,5170,5170,0
20230616,152400,632245820,5170,5170,5170,5170,0
20230616,152300,632245820,5170,5170,5170,5170,0
20230616,152200,632245820,5170,5170,5170,5170,0
20230616,152100,632245820,5170,5170,5170,5170,0
20230616,152000,632245820,5170,5170,5170,5170,0
20230616,151900,632245820,5170,5180,5190,5170,361
20230616,151800,630373140,5170,5180,5180,5170,1212
20230616,151700,624103060,5170,5170,5180,5170,387
20230616,151600,622101260,5180,5180,5180,5180,0
20230616,151500,622101260,5180,5170,5180,5170,252
20230616,151400,620798410,5180,5180,5180,5170,417
20230616,151300,618639220,5180,5180,5180,5180,20
20230616,151200,618535620,5180,5200,5200,5170,564
20230616,151100,615614840,5180,5180,5200,5170,1171
20230616,151000,609546890,5170,5180,5180,5170,129
20230616,150900,608878920,5190,5190,5190,5180,97
20230616,150800,608376440,5180,5180,5180,5180,100
20230616,150700,607858440,5190,5190,5190,5190,1
20230616,150600,607853250,5180,5190,5200,5180,1753
20230616,150500,598762910,5190,5190,5190,5190,100
20230616,150400,598243910,5200,5200,5200,5200,0
20230616,150300,598243910,5200,5200,5200,5200,0
20230616,150200,598243910,5200,5190,5200,5180,3915
20230616,150100,577925640,5190,5190,5190,5190,0
20230616,150000,577925640,5190,5190,5190,5190,0
20230616,145900,577925640,5190,5190,5190,5190,0
20230616,145800,577925640,5190,5190,5190,5190,4
20230616,145700,577904880,5190,5190,5190,5190,0
20230616,145600,577904880,5190,5190,5190,5190,0
20230616,145500,577904880,5190,5190,5190,5180,200
20230616,145400,576867280,5200,5200,5200,5200,0
20230616,145300,576867280,5200,5200,5200,5200,0
20230616,145200,576867280,5200,5200,5200,5200,1
20230616,145100,576862080,5190,5190,5190,5190,497
20230616,145000,574282650,5190,5190,5190,5190,0
20230616,144900,574282650,5190,5190,5190,5190,0
20230616,144800,574282650,5190,5190,5190,5190,0
20230616,144700,574282650,5190,5190,5190,5190,375
20230616,144600,572336400,5190,5190,5190,5190,63
20230616,144500,572009430,5190,5190,5190,5190,0
20230616,144400,572009430,5190,5180,5200,5180,3156
20230616,144300,555643080,5180,5180,5180,5180,0
20230616,144200,555643080,5180,5180,5180,5180,1
20230616,144100,555637900,5170,5180,5180,5170,393
20230616,144000,553602950,5190,5190,5190,5190,0
20230616,143900,553602950,5190,5190,5190,5190,0
20230616,143800,553602950,5190,5190,5190,5190,0
20230616,143700,553602950,5190,5190,5190,5190,0
20230616,143600,553602950,5190,5190,5190,5180,1591
20230616,143500,545346340,5190,5170,5190,5170,5045
20230616,143400,519247800,5170,5170,5170,5170,0
20230616,143300,519247800,5170,5170,5170,5170,0
20230616,143200,519247800,5170,5160,5170,5160,2502
20230616,143100,506337470,5170,5170,5170,5170,0
20230616,143000,506337470,5170,5170,5170,5170,1
20230616,142900,506332300,5160,5160,5160,5160,886
20230616,142800,501760540,5170,5170,5170,5170,0
20230616,142700,501760540,5170,5170,5170,5170,0
20230616,142600,501760540,5170,5170,5170,5170,0
20230616,142500,501760540,5170,5170,5170,5170,0
20230616,142400,501760540,5170,5170,5170,5170,0
20230616,142300,501760540,5170,5170,5170,5160,3045
20230616,142200,486023980,5180,5180,5180,5180,0
20230616,142100,486023980,5180,5180,5180,5170,126
20230616,142000,485371550,5180,5180,5180,5180,0
20230616,141900,485371550,5180,5180,5180,5180,0
20230616,141800,485371550,5180,5180,5180,5180,0
20230616,141700,485371550,5180,5170,5180,5170,252
20230616,141600,484068700,5180,5180,5180,5180,0
20230616,141500,484068700,5180,5180,5180,5180,0
20230616,141400,484068700,5180,5180,5180,5180,0
20230616,141300,484068700,5180,5180,5180,5180,0
20230616,141200,484068700,5180,5180,5180,5180,0
20230616,141100,484068700,5180,5180,5180,5180,0
20230616,141000,484068700,5180,5180,5180,5170,23
20230616,140900,483949600,5180,5180,5180,5170,24
20230616,140800,483825330,5180,5180,5180,5180,0
20230616,140700,483825330,5180,5180,5180,5170,1834
20230616,140600,474331820,5190,5190,5190,5190,0
20230616,140500,474331820,5190,5190,5190,5190,18
20230616,140400,474238400,5190,5180,5190,5180,24
20230616,140300,474113900,5180,5190,5190,5180,50
20230616,140200,473854720,5190,5190,5190,5190,1
20230616,140100,473849530,5180,5190,5190,5170,284
20230616,140000,472378950,5180,5180,5180,5170,254
20230616,135900,471063680,5180,5180,5180,5170,26
20230616,135800,470929050,5180,5180,5180,5180,1
20230616,135700,470923870,5170,5180,5180,5170,291
20230616,135600,469416920,5220,5220,5220,5220,0
20230616,135500,469416920,5220,5220,5220,5220,0
20230616,135400,469416920,5220,5220,5220,5220,0
20230616,135300,469416920,5220,5220,5220,5220,0
20230616,135200,469416920,5220,5220,5220,5220,1
20230616,135100,469411700,5180,5180,5230,5180,1305
20230616,135000,462639430,5160,5170,5170,5160,7077
20230616,134900,426059450,5170,5180,5180,5160,7415
20230616,134800,387717460,5180,5180,5180,5180,250
20230616,134700,386422460,5190,5190,5190,5190,0
20230616,134600,386422460,5190,5190,5190,5190,0
20230616,134500,386422460,5190,5190,5190,5190,0
20230616,134400,386422460,5190,5190,5190,5190,1
20230616,134300,386417270,5180,5190,5190,5180,983
20230616,134200,381317480,5190,5190,5190,5190,0
20230616,134100,381317480,5190,5180,5190,5180,2198
20230616,134000,369931640,5180,5180,5180,5180,0
20230616,133900,369931640,5180,5180,5180,5180,0
20230616,133800,369931640,5180,5180,5180,5180,0
20230616,133700,369931640,5180,5180,5180,5180,0
20230616,133600,369931640,5180,5180,5180,5170,1056
20230616,133500,364463650,5180,5180,5180,5180,0
20230616,133400,364463650,5180,5180,5180,5180,0
20230616,133300,364463650,5180,5180,5180,5180,0
20230616,133200,364463650,5180,5180,5180,5180,1
20230616,133100,364458470,5190,5190,5190,5190,0
20230616,133000,364458470,5190,5190,5190,5190,0
20230616,132900,364458470,5190,5190,5190,5190,0
20230616,132800,364458470,5190,5190,5190,5190,0
20230616,132700,364458470,5190,5190,5190,5190,0
20230616,132600,364458470,5190,5190,5190,5190,0
20230616,132500,364458470,5190,5190,5190,5190,0
20230616,132400,364458470,5190,5190,5190,5190,0
20230616,132300,364458470,5190,5190,5190,5190,0
20230616,132200,364458470,5190,5190,5190,5190,0
20230616,132100,364458470,5190,5190,5190,5190,0
20230616,132000,364458470,5190,5190,5190,5190,1
20230616,131900,364453280,5180,5180,5180,5180,0
20230616,131800,364453280,5180,5180,5180,5180,0
20230616,131700,364453280,5180,5180,5180,5180,0
20230616,131600,364453280,5180,5180,5180,5180,0
20230616,131500,364453280,5180,5180,5180,5180,0
20230616,131400,364453280,5180,5180,5180,5180,23
20230616,131300,364334140,5190,5190,5190,5190,20
20230616,131200,364230340,5190,5190,5190,5190,0
20230616,131100,364230340,5190,5190,5190,5190,0
20230616,131000,364230340,5190,5190,5190,5190,0
20230616,130900,364230340,5190,5190,5190,5190,0
20230616,130800,364230340,5190,5190,5190,5190,0
20230616,130700,364230340,5190,5190,5190,5190,1
20230616,130600,364225150,5180,5190,5190,5180,1417
20230616,130500,356872890,5200,5200,5200,5200,0
20230616,130400,356872890,5200,5200,5200,5200,5
20230616,130300,356846890,5190,5200,5200,5190,133
20230616,130200,356156570,5190,5200,5200,5190,6
20230616,130100,356125380,5190,5190,5200,5190,125
20230616,130000,355476430,5200,5200,5200,5200,5
20230616,125900,355450430,5200,5200,5200,5200,0
20230616,125800,355450430,5200,5200,5200,5200,0
20230616,125700,355450430,5200,5200,5200,5200,0
20230616,125600,355450430,5200,5190,5200,5190,30
20230616,125500,355294580,5190,5190,5190,5190,92
20230616,125400,354817100,5200,5200,5200,5200,10
20230616,125300,354765100,5200,5200,5200,5200,35
20230616,125200,354583100,5200,5200,5200,5200,10
20230616,125100,354531100,5200,5200,5200,5200,60
20230616,125000,354219100,5200,5180,5200,5180,1832
20230616,124900,344710930,5190,5190,5190,5190,332
20230616,124800,342987850,5190,5190,5190,5190,100
20230616,124700,342468850,5190,5190,5190,5190,2
20230616,124600,342458470,5190,5190,5190,5190,2
20230616,124500,342448090,5180,5180,5180,5180,0
20230616,124400,342448090,5180,5190,5190,5180,4
20230616,124300,342427350,5190,5190,5190,5190,2
20230616,124200,342416970,5190,5190,5190,5190,0
20230616,124100,342416970,5190,5190,5190,5190,2
20230616,124000,342406590,5190,5180,5190,5180,15
20230616,123900,342328870,5180,5190,5190,5180,57
20230616,123800,342033570,5190,5190,5190,5180,6
20230616,123700,342002450,5190,5190,5190,5190,4
20230616,123600,341981690,5190,5190,5190,5180,7
20230616,123500,341945380,5190,5190,5190,5190,3
20230616,123400,341929810,5190,5190,5190,5190,0
20230616,123300,341929810,5190,5190,5190,5190,2
20230616,123200,341919430,5190,5190,5190,5190,0
20230616,123100,341919430,5190,5190,5190,5190,0
20230616,123000,341919430,5190,5190,5190,5190,1
20230616,122900,341914240,5180,5180,5180,5180,1
20230616,122800,341909060,5190,5190,5190,5190,0
20230616,122700,341909060,5190,5190,5190,5190,0
20230616,122600,341909060,5190,5190,5190,5190,0
20230616,122500,341909060,5190,5190,5190,5190,0
20230616,122400,341909060,5190,5190,5190,5190,0
20230616,122300,341909060,5190,5190,5190,5190,0
20230616,122200,341909060,5190,5190,5190,5190,0
20230616,122100,341909060,5190,5190,5190,5190,0
20230616,122000,341909060,5190,5190,5190,5190,0
20230616,121900,341909060,5190,5190,5190,5190,0
20230616,121800,341909060,5190,5190,5190,5190,0
20230616,121700,341909060,5190,5190,5190,5190,0
20230616,121600,341909060,5190,5190,5190,5190,1
20230616,121500,341903870,5180,5180,5180,5180,93
20230616,121400,341422130,5180,5190,5190,5180,331
20230616,121300,339704840,5190,5190,5190,5190,0
20230616,121200,339704840,5190,5190,5190,5190,0
20230616,121100,339704840,5190,5190,5190,5190,0
20230616,121000,339704840,5190,5190,5190,5190,72
20230616,120900,339331160,5200,5200,5200,5200,0
20230616,120800,339331160,5200,5200,5200,5200,0
20230616,120700,339331160,5200,5200,5200,5200,0
20230616,120600,339331160,5200,5200,5200,5200,0
20230616,120500,339331160,5200,5200,5200,5200,4
20230616,120400,339310360,5190,5190,5190,5190,0
20230616,120300,339310360,5190,5200,5200,5190,787
20230616,120200,335218140,5200,5200,5200,5200,733
20230616,120100,331406540,5200,5200,5200,5200,0
20230616,120000,331406540,5200,5200,5200,5200,6
20230616,115900,331375340,5200,5200,5200,5200,0
20230616,115800,331375340,5200,5200,5200,5200,0
20230616,115700,331375340,5200,5190,5200,5190,21
20230616,115600,331266340,5190,5190,5190,5190,0
20230616,115500,331266340,5190,5190,5190,5190,20
20230616,115400,331162540,5190,5190,5190,5190,61
20230616,115300,330845950,5190,5190,5190,5190,0
20230616,115200,330845950,5190,5190,5190,5190,0
20230616,115100,330845950,5190,5180,5190,5170,4513
20230616,115000,307465430,5180,5180,5180,5180,0
20230616,114900,307465430,5180,5180,5180,5180,0
20230616,114800,307465430,5180,5200,5200,5180,431
20230616,114700,305225400,5210,5210,5210,5210,0
20230616,114600,305225400,5210,5210,5210,5210,1
20230616,114500,305220190,5200,5220,5220,5200,932
20230616,114400,300364460,5230,5230,5230,5230,0
20230616,114300,300364460,5230,5230,5230,5230,0
20230616,114200,300364460,5230,5230,5230,5230,0
20230616,114100,300364460,5230,5230,5230,5230,0
20230616,114000,300364460,5230,5230,5230,5230,0
20230616,113900,300364460,5230,5230,5230,5230,0
20230616,113800,300364460,5230,5230,5230,5230,0
20230616,113700,300364460,5230,5230,5230,5230,0
20230616,113600,300364460,5230,5230,5230,5230,0
20230616,113500,300364460,5230,5220,5230,5210,292
20230616,113400,298840590,5200,5190,5200,5170,2308
20230616,113300,286847240,5190,5190,5190,5190,0
20230616,113200,286847240,5190,5190,5190,5190,0
20230616,113100,286847240,5190,5190,5190,5190,1
20230616,113000,286842050,5190,5190,5190,5190,0
20230616,112900,286842050,5190,5190,5190,5160,7952
20230616,112800,245713330,5180,5190,5190,5180,9
20230616,112700,245666660,5190,5190,5190,5190,0
20230616,112600,245666660,5190,5190,5190,5190,0
20230616,112500,245666660,5190,5190,5190,5190,5
20230616,112400,245640710,5190,5190,5190,5190,6
20230616,112300,245609570,5190,5190,5190,5190,0
20230616,112200,245609570,5190,5190,5190,5180,12
20230616,112100,245547340,5190,5190,5190,5190,0
20230616,112000,245547340,5190,5190,5190,5190,0
20230616,111900,245547340,5190,5190,5190,5190,6
20230616,111800,245516200,5190,5190,5190,5190,0
20230616,111700,245516200,5190,5190,5190,5190,0
20230616,111600,245516200,5190,5190,5190,5190,0
20230616,111500,245516200,5190,5190,5190,5190,0
20230616,111400,245516200,5190,5180,5190,5180,87
20230616,111300,245065470,5190,5190,5190,5190,0
20230616,111200,245065470,5190,5190,5190,5190,0
20230616,111100,245065470,5190,5190,5190,5190,0
20230616,111000,245065470,5190,5190,5190,5180,14
20230616,110900,244992850,5190,5190,5190,5190,0
20230616,110800,244992850,5190,5190,5190,5190,0
20230616,110700,244992850,5190,5190,5190,5190,6
20230616,110600,244961710,5190,5190,5190,5190,0
20230616,110500,244961710,5190,5190,5190,5190,1
20230616,110400,244956520,5180,5190,5190,5180,10
20230616,110300,244904660,5190,5190,5190,5190,0
20230616,110200,244904660,5190,5190,5190,5190,6
20230616,110100,244873520,5190,5190,5190,5190,0
20230616,110000,244873520,5190,5190,5190,5190,0
20230616,105900,244873520,5190,5190,5190,5180,228
20230616,105800,243691450,5190,5190,5190,5190,0
20230616,105700,243691450,5190,5190,5190,5190,0
20230616,105600,243691450,5190,5190,5190,5180,1086
20230616,105500,238057280,5190,5190,5200,5190,753
20230616,105400,234149200,5200,5200,5200,5200,0
20230616,105300,234149200,5200,5200,5200,5190,158
20230616,105200,233327680,5200,5200,5200,5190,547
20230616,105100,230484180,5220,5220,5220,5220,0
20230616,105000,230484180,5220,5220,5220,5220,0
20230616,104900,230484180,5220,5220,5220,5220,0
20230616,104800,230484180,5220,5220,5220,5220,1
20230616,104700,230478960,5200,5200,5220,5200,3080
20230616,104600,214461160,5190,5190,5190,5190,99
20230616,104500,213947350,5200,5200,5200,5200,1
20230616,104400,213942150,5190,5190,5190,5190,0
20230616,104300,213942150,5190,5200,5200,5190,47
20230616,104200,213697820,5200,5200,5200,5200,0
20230616,104100,213697820,5200,5200,5200,5200,0
20230616,104000,213697820,5200,5200,5200,5200,0
20230616,103900,213697820,5200,5200,5200,5200,0
20230616,103800,213697820,5200,5200,5200,5200,1
20230616,103700,213692620,5190,5190,5190,5190,157
20230616,103600,212877790,5200,5200,5200,5190,138
20230616,103500,212160470,5190,5200,5200,5190,1497
20230616,103400,204379860,5200,5200,5200,5200,625
20230616,103300,201129860,5210,5210,5210,5210,1
20230616,103200,201124650,5200,5210,5210,5200,347
20230616,103100,199317480,5210,5210,5210,5210,0
20230616,103000,199317480,5210,5210,5210,5210,0
20230616,102900,199317480,5210,5210,5210,5210,1
20230616,102800,199312270,5200,5210,5210,5200,193
20230616,102700,198306990,5210,5210,5210,5210,0
20230616,102600,198306990,5210,5210,5210,5210,0
20230616,102500,198306990,5210,5210,5210,5210,1
20230616,102400,198301780,5190,5200,5200,5190,553
20230616,102300,195427280,5190,5200,5200,5190,1313
20230616,102200,188600810,5200,5200,5200,5190,1995
20230616,102100,178230800,5210,5210,5210,5210,0
20230616,102000,178230800,5210,5210,5210,5210,0
20230616,101900,178230800,5210,5210,5210,5210,0
20230616,101800,178230800,5210,5210,5210,5210,0
20230616,101700,178230800,5210,5210,5210,5210,1
20230616,101600,178225590,5200,5210,5210,5200,2782
20230616,101500,163736940,5220,5220,5220,5220,0
20230616,101400,163736940,5220,5220,5220,5210,130
20230616,101300,163058600,5220,5220,5220,5220,0
20230616,101200,163058600,5220,5220,5220,5220,0
20230616,101100,163058600,5220,5240,5240,5220,259
20230616,101000,161702480,5220,5220,5240,5210,1995
20230616,100900,151264070,5220,5220,5220,5220,0
20230616,100800,151264070,5220,5210,5230,5210,307
20230616,100700,149659420,5220,5230,5240,5210,1890
20230616,100600,139769220,5230,5230,5230,5230,1
20230616,100500,139763990,5220,5230,5240,5210,2091
20230616,100400,128822860,5230,5230,5230,5230,30
20230616,100300,128665960,5220,5230,5230,5220,131
20230616,100200,127981090,5220,5230,5230,5220,79
20230616,100100,127568140,5230,5230,5230,5220,104
20230616,100000,127024370,5240,5240,5240,5240,0
20230616,095900,127024370,5240,5240,5240,5240,0
20230616,095800,127024370,5240,5240,5240,5240,0
20230616,095700,127024370,5240,5230,5240,5220,339
20230616,095600,125252040,5230,5210,5230,5210,206
20230616,095500,124177640,5200,5200,5200,5190,996
20230616,095400,118998690,5200,5210,5210,5190,1341
20230616,095300,112018750,5220,5220,5220,5220,45
20230616,095200,111783850,5220,5210,5220,5210,8
20230616,095100,111742160,5220,5220,5220,5220,0
20230616,095000,111742160,5220,5220,5220,5210,190
20230616,094900,110750870,5230,5230,5230,5230,0
20230616,094800,110750870,5230,5230,5230,5230,10
20230616,094700,110698570,5230,5230,5230,5230,1
20230616,094600,110693340,5220,5220,5220,5220,5
20230616,094500,110667240,5220,5220,5220,5220,218
20230616,094400,109529280,5230,5230,5230,5230,0
20230616,094300,109529280,5230,5230,5230,5230,1
20230616,094200,109524050,5220,5230,5230,5220,575
20230616,094100,106518320,5230,5230,5230,5230,26
20230616,094000,106382340,5240,5240,5240,5240,37
20230616,093900,106188460,5240,5230,5240,5230,313
20230616,093800,104551460,5230,5230,5240,5230,1806
20230616,093700,95093290,5240,5240,5240,5240,0
20230616,093600,95093290,5240,5240,5240,5230,560
20230616,093500,92163390,5250,5250,5250,5250,0
20230616,093400,92163390,5250,5260,5280,5250,842
20230616,093300,87726610,5250,5260,5260,5250,1069
20230616,093200,82114340,5250,5240,5250,5240,530
20230616,093100,79335960,5250,5250,5260,5210,1587
20230616,093000,71011980,5250,5220,5250,5220,1103
20230616,092900,65240840,5210,5210,5210,5210,0
20230616,092800,65240840,5210,5210,5210,5210,367
20230616,092700,63328770,5210,5210,5210,5210,1
20230616,092600,63323560,5200,5200,5200,5200,600
20230616,092500,60203560,5210,5210,5210,5210,5
20230616,092400,60177510,5210,5210,5210,5210,0
20230616,092300,60177510,5210,5210,5210,5210,563
20230616,092200,57244280,5200,5190,5210,5190,207
20230616,092100,56167880,5190,5190,5190,5190,31
20230616,092000,56006990,5190,5180,5190,5180,384
20230616,091900,54015440,5190,5180,5190,5180,194
20230616,091800,53010500,5190,5180,5190,5180,3
20230616,091700,52994950,5180,5180,5180,5180,109
20230616,091600,52430330,5180,5180,5180,5180,10
20230616,091500,52378530,5180,5180,5180,5160,634
20230616,091400,49098580,5190,5190,5190,5190,1
20230616,091300,49093390,5180,5180,5180,5180,0
20230616,091200,49093390,5180,5200,5200,5180,196
20230616,091100,48075500,5210,5160,5210,5160,663
20230616,091000,44632490,5190,5190,5190,5190,0
20230616,090900,44632490,5190,5180,5190,5180,5000
20230616,090800,18693160,5180,5180,5180,5180,0
20230616,090700,18693160,5180,5160,5180,5160,6
20230616,090600,18662180,5160,5160,5160,5160,518
20230616,090500,15989300,5150,5150,5150,5150,88
20230616,090400,15536100,5140,5140,5170,5140,1293
20230616,090300,8871590,5140,5150,5150,5140,908
20230616,090200,4204410,5140,5140,5150,5140,331
20230616,090100,2501760,5170,5170,5170,5170,105
20230616,090000,1958910,5170,5120,5170,5120,382