KissMeData/045390/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194400,175796676620,3805,3805,3805,3805,808464
20230616,194300,175796676620,3805,3805,3805,3805,0
20230616,194200,175796676620,3805,3805,3805,3805,0
20230616,194100,175796676620,3805,3805,3805,3805,0
20230616,194000,175796676620,3805,3805,3805,3805,0
20230616,193900,175796676620,3805,3805,3805,3805,0
20230616,193800,175796676620,3805,3805,3805,3805,0
20230616,193700,175796676620,3805,3805,3805,3805,0
20230616,193600,175796676620,3805,3805,3805,3805,0
20230616,193500,175796676620,3805,3805,3805,3805,0
20230616,193400,175796676620,3805,3805,3805,3805,0
20230616,193300,175796676620,3805,3805,3805,3805,0
20230616,193200,175796676620,3805,3805,3805,3805,0
20230616,193100,175796676620,3805,3805,3805,3805,0
20230616,193000,175796676620,3805,3805,3805,3805,0
20230616,192900,175796676620,3805,3805,3805,3805,0
20230616,192800,175796676620,3805,3805,3805,3805,0
20230616,192700,175796676620,3805,3805,3805,3805,0
20230616,192600,175796676620,3805,3805,3805,3805,0
20230616,192500,175796676620,3805,3805,3805,3805,0
20230616,192400,175796676620,3805,3805,3805,3805,0
20230616,192300,175796676620,3805,3805,3805,3805,0
20230616,192200,175796676620,3805,3805,3805,3805,0
20230616,192100,175796676620,3805,3805,3805,3805,0
20230616,192000,175796676620,3805,3805,3805,3805,0
20230616,191900,175796676620,3805,3805,3805,3805,0
20230616,191800,175796676620,3805,3805,3805,3805,0
20230616,191700,175796676620,3805,3805,3805,3805,0
20230616,191600,175796676620,3805,3805,3805,3805,0
20230616,191500,175796676620,3805,3805,3805,3805,0
20230616,191400,175796676620,3805,3805,3805,3805,808464
20230616,191300,175796676620,3805,3805,3805,3805,0
20230616,191200,175796676620,3805,3805,3805,3805,0
20230616,191100,175796676620,3805,3805,3805,3805,0
20230616,191000,175796676620,3805,3805,3805,3805,0
20230616,190900,175796676620,3805,3805,3805,3805,0
20230616,190800,175796676620,3805,3805,3805,3805,0
20230616,190700,175796676620,3805,3805,3805,3805,0
20230616,190600,175796676620,3805,3805,3805,3805,0
20230616,190500,175796676620,3805,3805,3805,3805,0
20230616,190400,175796676620,3805,3805,3805,3805,0
20230616,190300,175796676620,3805,3805,3805,3805,0
20230616,190200,175796676620,3805,3805,3805,3805,0
20230616,190100,175796676620,3805,3805,3805,3805,0
20230616,190000,175796676620,3805,3805,3805,3805,0
20230616,185900,175796676620,3805,3805,3805,3805,0
20230616,185800,175796676620,3805,3805,3805,3805,0
20230616,185700,175796676620,3805,3805,3805,3805,0
20230616,185600,175796676620,3805,3805,3805,3805,0
20230616,185500,175796676620,3805,3805,3805,3805,0
20230616,185400,175796676620,3805,3805,3805,3805,0
20230616,185300,175796676620,3805,3805,3805,3805,0
20230616,185200,175796676620,3805,3805,3805,3805,0
20230616,185100,175796676620,3805,3805,3805,3805,0
20230616,185000,175796676620,3805,3805,3805,3805,0
20230616,184900,175796676620,3805,3805,3805,3805,0
20230616,184800,175796676620,3805,3805,3805,3805,0
20230616,184700,175796676620,3805,3805,3805,3805,0
20230616,184600,175796676620,3805,3805,3805,3805,0
20230616,184500,175796676620,3805,3805,3805,3805,0
20230616,184400,175796676620,3805,3805,3805,3805,808464
20230616,184300,175796676620,3805,3805,3805,3805,0
20230616,184200,175796676620,3805,3805,3805,3805,0
20230616,184100,175796676620,3805,3805,3805,3805,0
20230616,184000,175796676620,3805,3805,3805,3805,0
20230616,183900,175796676620,3805,3805,3805,3805,0
20230616,183800,175796676620,3805,3805,3805,3805,0
20230616,183700,175796676620,3805,3805,3805,3805,0
20230616,183600,175796676620,3805,3805,3805,3805,0
20230616,183500,175796676620,3805,3805,3805,3805,0
20230616,183400,175796676620,3805,3805,3805,3805,0
20230616,183300,175796676620,3805,3805,3805,3805,0
20230616,183200,175796676620,3805,3805,3805,3805,0
20230616,183100,175796676620,3805,3805,3805,3805,0
20230616,183000,175796676620,3805,3805,3805,3805,0
20230616,182900,175796676620,3805,3805,3805,3805,0
20230616,182800,175796676620,3805,3805,3805,3805,0
20230616,182700,175796676620,3805,3805,3805,3805,0
20230616,182600,175796676620,3805,3805,3805,3805,0
20230616,182500,175796676620,3805,3805,3805,3805,0
20230616,182400,175796676620,3805,3805,3805,3805,0
20230616,182300,175796676620,3805,3805,3805,3805,0
20230616,182200,175796676620,3805,3805,3805,3805,0
20230616,182100,175796676620,3805,3805,3805,3805,0
20230616,182000,175796676620,3805,3805,3805,3805,0
20230616,181900,175796676620,3805,3805,3805,3805,0
20230616,181800,175796676620,3805,3805,3805,3805,0
20230616,181700,175796676620,3805,3805,3805,3805,0
20230616,181600,175796676620,3805,3805,3805,3805,0
20230616,181500,175796676620,3805,3805,3805,3805,0
20230616,181400,175796676620,3805,3805,3805,3805,808464
20230616,181300,175796676620,3805,3805,3805,3805,0
20230616,181200,175796676620,3805,3805,3805,3805,0
20230616,181100,175796676620,3805,3805,3805,3805,0
20230616,181000,175796676620,3805,3805,3805,3805,0
20230616,180900,175796676620,3805,3805,3805,3805,0
20230616,180800,175796676620,3805,3805,3805,3805,0
20230616,180700,175796676620,3805,3805,3805,3805,0
20230616,180600,175796676620,3805,3805,3805,3805,0
20230616,180500,175796676620,3805,3805,3805,3805,0
20230616,180400,175796676620,3805,3805,3805,3805,0
20230616,180300,175796676620,3805,3805,3805,3805,0
20230616,180200,175796676620,3805,3805,3805,3805,0
20230616,180100,175796676620,3805,3805,3805,3805,0
20230616,180000,175796676620,3805,3805,3805,3805,0
20230616,175900,175796676620,3805,3805,3805,3805,0
20230616,175800,175796676620,3805,3805,3805,3805,0
20230616,175700,175796676620,3805,3805,3805,3805,0
20230616,175600,175796676620,3805,3805,3805,3805,0
20230616,175500,175796676620,3805,3805,3805,3805,0
20230616,175400,175796676620,3805,3805,3805,3805,0
20230616,175300,175796676620,3805,3805,3805,3805,0
20230616,175200,175796676620,3805,3805,3805,3805,0
20230616,175100,175796676620,3805,3805,3805,3805,0
20230616,175000,175796676620,3805,3805,3805,3805,0
20230616,174900,175796676620,3805,3805,3805,3805,0
20230616,174800,175796676620,3805,3805,3805,3805,0
20230616,174700,175796676620,3805,3805,3805,3805,0
20230616,174600,175796676620,3805,3805,3805,3805,0
20230616,174500,175796676620,3805,3805,3805,3805,0
20230616,174400,175796676620,3805,3805,3805,3805,808464
20230616,174300,175796676620,3805,3805,3805,3805,0
20230616,174200,175796676620,3805,3805,3805,3805,0
20230616,174100,175796676620,3805,3805,3805,3805,0
20230616,174000,175796676620,3805,3805,3805,3805,0
20230616,173900,175796676620,3805,3805,3805,3805,0
20230616,173800,175796676620,3805,3805,3805,3805,0
20230616,173700,175796676620,3805,3805,3805,3805,0
20230616,173600,175796676620,3805,3805,3805,3805,0
20230616,173500,175796676620,3805,3805,3805,3805,0
20230616,173400,175796676620,3805,3805,3805,3805,0
20230616,173300,175796676620,3805,3805,3805,3805,0
20230616,173200,175796676620,3805,3805,3805,3805,0
20230616,173100,175796676620,3805,3805,3805,3805,0
20230616,173000,175796676620,3805,3805,3805,3805,0
20230616,172900,175796676620,3805,3805,3805,3805,0
20230616,172800,175796676620,3805,3805,3805,3805,0
20230616,172700,175796676620,3805,3805,3805,3805,0
20230616,172600,175796676620,3805,3805,3805,3805,0
20230616,172500,175796676620,3805,3805,3805,3805,0
20230616,172400,175796676620,3805,3805,3805,3805,0
20230616,172300,175796676620,3805,3805,3805,3805,0
20230616,172200,175796676620,3805,3805,3805,3805,0
20230616,172100,175796676620,3805,3805,3805,3805,0
20230616,172000,175796676620,3805,3805,3805,3805,0
20230616,171900,175796676620,3805,3805,3805,3805,0
20230616,171800,175796676620,3805,3805,3805,3805,0
20230616,171700,175796676620,3805,3805,3805,3805,0
20230616,171600,175796676620,3805,3805,3805,3805,0
20230616,171500,175796676620,3805,3805,3805,3805,0
20230616,171400,175796676620,3805,3805,3805,3805,808464
20230616,171300,175796676620,3805,3805,3805,3805,0
20230616,171200,175796676620,3805,3805,3805,3805,0
20230616,171100,175796676620,3805,3805,3805,3805,0
20230616,171000,175796676620,3805,3805,3805,3805,0
20230616,170900,175796676620,3805,3805,3805,3805,0
20230616,170800,175796676620,3805,3805,3805,3805,0
20230616,170700,175796676620,3805,3805,3805,3805,0
20230616,170600,175796676620,3805,3805,3805,3805,0
20230616,170500,175796676620,3805,3805,3805,3805,0
20230616,170400,175796676620,3805,3805,3805,3805,0
20230616,170300,175796676620,3805,3805,3805,3805,0
20230616,170200,175796676620,3805,3805,3805,3805,0
20230616,170100,175796676620,3805,3805,3805,3805,0
20230616,170000,175796676620,3805,3805,3805,3805,0
20230616,165900,175796676620,3805,3805,3805,3805,0
20230616,165800,175796676620,3805,3805,3805,3805,0
20230616,165700,175796676620,3805,3805,3805,3805,0
20230616,165600,175796676620,3805,3805,3805,3805,0
20230616,165500,175796676620,3805,3805,3805,3805,0
20230616,165400,175796676620,3805,3805,3805,3805,0
20230616,165300,175796676620,3805,3805,3805,3805,0
20230616,165200,175796676620,3805,3805,3805,3805,0
20230616,165100,175796676620,3805,3805,3805,3805,0
20230616,165000,175796676620,3805,3805,3805,3805,0
20230616,164900,175796676620,3805,3805,3805,3805,0
20230616,164800,175796676620,3805,3805,3805,3805,0
20230616,164700,175796676620,3805,3805,3805,3805,0
20230616,164600,175796676620,3805,3805,3805,3805,0
20230616,164500,175796676620,3805,3805,3805,3805,0
20230616,164400,175796676620,3805,3805,3805,3805,808464
20230616,164300,175796676620,3805,3805,3805,3805,0
20230616,164200,175796676620,3805,3805,3805,3805,0
20230616,164100,175796676620,3805,3805,3805,3805,0
20230616,164000,175796676620,3805,3805,3805,3805,0
20230616,163900,175796676620,3805,3805,3805,3805,0
20230616,163800,175796676620,3805,3805,3805,3805,0
20230616,163700,175796676620,3805,3805,3805,3805,0
20230616,163600,175796676620,3805,3805,3805,3805,0
20230616,163500,175796676620,3805,3805,3805,3805,0
20230616,163400,175796676620,3805,3805,3805,3805,0
20230616,163300,175796676620,3805,3805,3805,3805,0
20230616,163200,175796676620,3805,3805,3805,3805,0
20230616,163100,175796676620,3805,3805,3805,3805,0
20230616,163000,175796676620,3805,3805,3805,3805,0
20230616,162900,175796676620,3805,3805,3805,3805,0
20230616,162800,175796676620,3805,3805,3805,3805,0
20230616,162700,175796676620,3805,3805,3805,3805,0
20230616,162600,175796676620,3805,3805,3805,3805,0
20230616,162500,175796676620,3805,3805,3805,3805,0
20230616,162400,175796676620,3805,3805,3805,3805,0
20230616,162300,175796676620,3805,3805,3805,3805,0
20230616,162200,175796676620,3805,3805,3805,3805,0
20230616,162100,175796676620,3805,3805,3805,3805,0
20230616,162000,175796676620,3805,3805,3805,3805,0
20230616,161900,175796676620,3805,3805,3805,3805,0
20230616,161800,175796676620,3805,3805,3805,3805,0
20230616,161700,175796676620,3805,3805,3805,3805,0
20230616,161600,175796676620,3805,3805,3805,3805,0
20230616,161500,175796676620,3805,3805,3805,3805,0
20230616,161400,175796676620,3805,3805,3805,3805,808464
20230616,161300,175796676620,3805,3805,3805,3805,0
20230616,161200,175796676620,3805,3805,3805,3805,0
20230616,161100,175796676620,3805,3805,3805,3805,0
20230616,161000,175796676620,3805,3805,3805,3805,0
20230616,160900,175796676620,3805,3805,3805,3805,0
20230616,160800,175796676620,3805,3805,3805,3805,0
20230616,160700,175796676620,3805,3805,3805,3805,0
20230616,160600,175796676620,3805,3805,3805,3805,0
20230616,160500,175796676620,3805,3805,3805,3805,0
20230616,160400,175796676620,3805,3805,3805,3805,0
20230616,160300,175796676620,3805,3805,3805,3805,0
20230616,160200,175796676620,3805,3805,3805,3805,0
20230616,160100,175796676620,3805,3805,3805,3805,0
20230616,160000,175796676620,3805,3805,3805,3805,0
20230616,155900,175796676620,3805,3805,3805,3805,0
20230616,155800,175796676620,3805,3805,3805,3805,0
20230616,155700,175796676620,3805,3805,3805,3805,0
20230616,155600,175796676620,3805,3805,3805,3805,0
20230616,155500,175796676620,3805,3805,3805,3805,0
20230616,155400,175796676620,3805,3805,3805,3805,0
20230616,155300,175796676620,3805,3805,3805,3805,0
20230616,155200,175796676620,3805,3805,3805,3805,0
20230616,155100,175796676620,3805,3805,3805,3805,0
20230616,155000,175796676620,3805,3805,3805,3805,0
20230616,154900,175796676620,3805,3805,3805,3805,0
20230616,154800,175796676620,3805,3805,3805,3805,0
20230616,154700,175796676620,3805,3805,3805,3805,0
20230616,154600,175796676620,3805,3805,3805,3805,0
20230616,154500,175796676620,3805,3805,3805,3805,0
20230616,154400,175796676620,3805,3805,3805,3805,808464
20230616,154300,175796676620,3805,3805,3805,3805,0
20230616,154200,175796676620,3805,3805,3805,3805,0
20230616,154100,175796676620,3805,3805,3805,3805,0
20230616,154000,175796676620,3805,3805,3805,3805,0
20230616,153900,175796676620,3805,3805,3805,3805,0
20230616,153800,175796676620,3805,3805,3805,3805,0
20230616,153700,175796676620,3805,3805,3805,3805,0
20230616,153600,175796676620,3805,3805,3805,3805,0
20230616,153500,175796676620,3805,3805,3805,3805,0
20230616,153400,175796676620,3805,3805,3805,3805,0
20230616,153300,175796676620,3805,3805,3805,3805,0
20230616,153200,175796676620,3805,3805,3805,3805,0
20230616,153100,175796676620,3805,3805,3805,3805,0
20230616,153000,175796676620,3805,3805,3805,3805,808464
20230616,152900,172720471100,3780,3780,3780,3780,0
20230616,152800,172720471100,3780,3780,3780,3780,0
20230616,152700,172720471100,3780,3780,3780,3780,0
20230616,152600,172720471100,3780,3780,3780,3780,0
20230616,152500,172720471100,3780,3780,3780,3780,0
20230616,152400,172720471100,3780,3780,3780,3780,0
20230616,152300,172720471100,3780,3780,3780,3780,0
20230616,152200,172720471100,3780,3780,3780,3780,0
20230616,152100,172720471100,3780,3780,3780,3780,0
20230616,152000,172720471100,3780,3780,3780,3780,0
20230616,151900,172720471100,3780,3750,3790,3750,538003
20230616,151800,170690016260,3750,3760,3760,3740,113222
20230616,151700,170265626765,3760,3765,3765,3745,80917
20230616,151600,169961742485,3765,3750,3770,3745,222918
20230616,151500,169123778440,3750,3740,3750,3725,63594
20230616,151400,168886209810,3735,3740,3745,3725,65326
20230616,151300,168642087265,3735,3725,3745,3715,124629
20230616,151200,168177342720,3725,3735,3740,3720,68787
20230616,151100,167920860815,3740,3760,3765,3730,129896
20230616,151000,167434476085,3755,3755,3765,3735,192598
20230616,150900,166711999300,3750,3705,3760,3700,186359
20230616,150800,166015775435,3705,3720,3720,3695,95549
20230616,150700,165661799595,3715,3720,3735,3715,128830
20230616,150600,165181997235,3720,3700,3725,3695,118286
20230616,150500,164742953335,3700,3700,3705,3695,73173
20230616,150400,164472135035,3700,3680,3705,3675,229157
20230616,150300,163627139500,3680,3730,3730,3670,428609
20230616,150200,162046653980,3730,3735,3745,3720,65454
20230616,150100,161802142105,3735,3720,3745,3715,119154
20230616,150000,161357095170,3715,3740,3740,3710,96031
20230616,145900,160999814035,3740,3755,3755,3730,107615
20230616,145800,160597120890,3755,3710,3755,3705,195372
20230616,145700,159867711475,3710,3725,3740,3710,133309
20230616,145600,159371469175,3725,3730,3750,3720,84376
20230616,145500,159056417790,3730,3755,3760,3725,164378
20230616,145400,158441658470,3755,3740,3760,3730,141230
20230616,145300,157912593815,3740,3715,3750,3705,222892
20230616,145200,157079844360,3705,3730,3755,3700,514024
20230616,145100,155167836455,3730,3775,3785,3720,446964
20230616,145000,153494903980,3770,3780,3780,3755,169925
20230616,144900,152854732085,3780,3755,3780,3750,253979
20230616,144800,151898423320,3755,3765,3770,3730,542461
20230616,144700,149864967400,3765,3785,3815,3755,509920
20230616,144600,147933488025,3785,3835,3840,3770,750106
20230616,144500,145088730920,3820,3910,3910,3820,378996
20230616,144400,143626144880,3910,3900,3910,3895,129113
20230616,144300,143122320145,3905,3910,3910,3885,106108
20230616,144200,142709026865,3910,3930,3930,3890,124380
20230616,144100,142222513500,3925,3910,3930,3885,182937
20230616,144000,141506316325,3910,3895,3915,3880,152466
20230616,143900,140912407945,3895,3920,3925,3895,144475
20230616,143800,140347202420,3920,3920,3930,3885,190013
20230616,143700,139604233520,3920,3920,3925,3875,236001
20230616,143600,138684415400,3920,3870,3925,3870,381506
20230616,143500,137193688020,3870,3865,3890,3830,568641
20230616,143400,135001317025,3865,3920,3945,3850,465472
20230616,143300,133190334915,3920,3945,3955,3920,142269
20230616,143200,132630417930,3950,3975,3980,3920,208959
20230616,143100,131805424165,3975,3975,3980,3955,164649
20230616,143000,131151294275,3975,3945,3990,3940,410791
20230616,142900,129520192845,3945,3915,3950,3910,217249
20230616,142800,128665881445,3915,3910,3930,3900,276922
20230616,142700,127581151610,3905,3945,3950,3900,501016
20230616,142600,125618112285,3945,3970,3970,3935,303375
20230616,142500,124420076300,3960,3985,3995,3940,283893
20230616,142400,123294109670,3985,3980,4020,3975,251925
20230616,142300,122286566235,3975,4020,4025,3975,317269
20230616,142200,121018530045,4025,3975,4025,3965,746451
20230616,142100,118026779300,3975,3945,3985,3935,267050
20230616,142000,116967071240,3945,3960,3960,3935,214659
20230616,141900,116120124485,3955,3970,3975,3930,468104
20230616,141800,114271911325,3970,3990,3995,3960,231425
20230616,141700,113351876675,3990,4000,4005,3960,409852
20230616,141600,111722532995,4005,3975,4005,3960,420294
20230616,141500,110046104490,3975,3955,4010,3945,1050496
20230616,141400,105853472490,3955,3965,3965,3915,475890
20230616,141300,103979889975,3960,3985,3995,3930,799379
20230616,141200,100811992605,3985,3950,3985,3940,420706
20230616,141100,99147684990,3950,3950,3950,3950,0
20230616,141000,99147684990,3950,3925,3950,3895,626109
20230616,140900,96688172335,3925,3880,3940,3870,1032634
20230616,140800,92642787915,3880,3895,3900,3855,570647
20230616,140700,90428975710,3895,3835,3915,3820,1284790
20230616,140600,85462967855,3845,3740,3850,3740,678318
20230616,140500,82889435010,3745,3745,3760,3715,300580
20230616,140400,81767734495,3745,3760,3765,3730,469912
20230616,140300,80009238710,3765,3770,3790,3755,304077
20230616,140200,78863953185,3775,3765,3810,3750,743023
20230616,140100,76053379250,3765,3775,3790,3750,379647
20230616,140000,74621863410,3780,3780,3795,3755,445498
20230616,135900,72938522365,3785,3720,3785,3715,698442
20230616,135800,70309716980,3725,3745,3745,3720,283985
20230616,135700,69249748495,3745,3730,3765,3715,681115
20230616,135600,66699955765,3730,3665,3750,3655,962127
20230616,135500,63123364825,3660,3665,3690,3635,289573
20230616,135400,62060867615,3665,3680,3695,3635,466317
20230616,135300,60347253775,3685,3635,3685,3615,308174
20230616,135200,59222662010,3635,3575,3650,3575,255608
20230616,135100,58296055390,3575,3605,3610,3560,135868
20230616,135000,57809713805,3605,3595,3610,3575,115049
20230616,134900,57396527120,3595,3590,3615,3580,164749
20230616,134800,56803404800,3590,3630,3640,3585,211733
20230616,134700,56040015440,3630,3650,3655,3615,221384
20230616,134600,55233483530,3650,3615,3675,3610,369349
20230616,134500,53885200470,3610,3620,3655,3595,257844
20230616,134400,52950588695,3630,3580,3665,3580,604486
20230616,134300,50751655665,3580,3565,3615,3565,301723
20230616,134200,49665301445,3565,3580,3585,3550,148121
20230616,134100,49136715425,3580,3540,3580,3535,226791
20230616,134000,48328436955,3540,3540,3555,3535,166692
20230616,133900,47737852195,3540,3565,3570,3530,451766
20230616,133800,46135476210,3565,3595,3605,3560,283247
20230616,133700,45119707835,3595,3575,3595,3565,241558
20230616,133600,44254996540,3575,3600,3620,3565,504434
20230616,133500,42445258625,3600,3660,3710,3580,972208
20230616,133400,38905247675,3660,3635,3700,3625,582934
20230616,133300,36764004780,3630,3650,3670,3620,431027
20230616,133200,35193865260,3650,3675,3730,3630,956173
20230616,133100,31671642395,3675,3685,3700,3645,748323
20230616,133000,28921968550,3680,3640,3690,3635,720760
20230616,132900,26282922980,3640,3600,3660,3595,755290
20230616,132800,23539835305,3600,3595,3620,3580,739550
20230616,132700,20875002165,3610,3610,3610,3610,0
20230616,132600,20875002165,3610,3540,3610,3540,425944
20230616,132500,19346946115,3540,3495,3555,3490,306050
20230616,132400,18267741955,3495,3520,3520,3475,158675
20230616,132300,17712994850,3520,3505,3535,3495,179503
20230616,132200,17081897085,3505,3540,3550,3490,346421
20230616,132100,15865132565,3540,3550,3560,3515,391080
20230616,132000,14479996310,3550,3515,3570,3490,602252
20230616,131900,12350453890,3520,3470,3570,3470,852768
20230616,131800,9340955080,3470,3390,3540,3385,1015469
20230616,131700,5813788470,3385,3390,3410,3370,118117
20230616,131600,5412922765,3385,3380,3395,3380,41533
20230616,131500,5272240105,3385,3380,3385,3375,35095
20230616,131400,5153516000,3380,3380,3385,3370,13843
20230616,131300,5106741530,3385,3370,3385,3370,16448
20230616,131200,5051210335,3375,3370,3375,3365,11301
20230616,131100,5013116620,3375,3365,3375,3365,5056
20230616,131000,4996070640,3370,3370,3380,3365,28590
20230616,130900,4899647310,3380,3365,3380,3365,10848
20230616,130800,4863060775,3370,3370,3375,3365,9609
20230616,130700,4830673905,3375,3370,3375,3365,8632
20230616,130600,4801583240,3375,3360,3375,3355,21568
20230616,130500,4728880390,3360,3360,3365,3355,25185
20230616,130400,4644339190,3360,3370,3375,3360,19298
20230616,130300,4579379255,3375,3385,3385,3365,74319
20230616,130200,4328749425,3390,3380,3395,3380,24379
20230616,130100,4246161755,3385,3405,3410,3370,81759
20230616,130000,3969295960,3400,3415,3435,3385,170225
20230616,125900,3389285575,3410,3415,3430,3380,159626
20230616,125800,2845368415,3415,3395,3440,3375,334681
20230616,125700,1703805160,3395,3355,3420,3355,199840
20230616,125600,1026404830,3355,3345,3355,3340,5967
20230616,125500,1006418095,3345,3345,3345,3345,61
20230616,125400,1006214050,3345,3340,3345,3340,3401
20230616,125300,994839030,3340,3340,3340,3340,61
20230616,125200,994635290,3340,3340,3340,3340,505
20230616,125100,992948590,3340,3340,3340,3340,2867
20230616,125000,983372810,3340,3340,3340,3340,459
20230616,124900,981839750,3340,3340,3340,3340,17
20230616,124800,981782970,3340,3340,3340,3340,1000
20230616,124700,978442970,3340,3340,3340,3340,2
20230616,124600,978436290,3340,3340,3340,3340,0
20230616,124500,978436290,3340,3340,3340,3340,280
20230616,124400,977501090,3345,3345,3345,3345,1000
20230616,124300,974156090,3340,3340,3340,3340,60
20230616,124200,973955690,3345,3345,3345,3345,76
20230616,124100,973701470,3345,3345,3345,3345,2030
20230616,124000,966911120,3345,3345,3345,3345,300
20230616,123900,965907620,3340,3340,3340,3340,60
20230616,123800,965707220,3340,3340,3340,3340,768
20230616,123700,963142100,3335,3340,3340,3335,573
20230616,123600,961228645,3335,3335,3335,3335,1
20230616,123500,961225310,3340,3340,3340,3340,0
20230616,123400,961225310,3340,3340,3340,3335,561
20230616,123300,959354070,3340,3340,3340,3340,100
20230616,123200,959020070,3340,3335,3340,3335,287
20230616,123100,958062770,3340,3340,3340,3340,230
20230616,123000,957294570,3340,3345,3345,3340,4262
20230616,122900,943055415,3345,3345,3345,3345,603
20230616,122800,941038380,3345,3345,3345,3345,2
20230616,122700,941031690,3345,3355,3355,3345,824
20230616,122600,938273940,3355,3340,3355,3340,33191
20230616,122500,827320230,3340,3340,3340,3340,200
20230616,122400,826652230,3340,3335,3340,3335,1007
20230616,122300,823288875,3335,3340,3340,3335,1020
20230616,122200,819882175,3340,3340,3340,3340,47
20230616,122100,819725195,3335,3340,3340,3335,6189
20230616,122000,799069360,3340,3340,3340,3340,3595
20230616,121900,787062060,3340,3340,3340,3340,6
20230616,121800,787042020,3340,3340,3340,3340,32
20230616,121700,786935140,3340,3340,3340,3340,14
20230616,121600,786888380,3340,3340,3340,3340,0
20230616,121500,786888380,3340,3340,3340,3340,1000
20230616,121400,783548380,3335,3335,3335,3335,1
20230616,121300,783545045,3335,3335,3335,3335,1017
20230616,121200,780153350,3335,3340,3340,3335,500
20230616,121100,778484700,3340,3340,3340,3335,326
20230616,121000,777396060,3340,3340,3340,3340,1
20230616,120900,777392720,3335,3335,3335,3335,101
20230616,120800,777055885,3335,3335,3335,3335,148
20230616,120700,776562305,3340,3340,3340,3340,1
20230616,120600,776558965,3340,3335,3340,3335,435
20230616,120500,775108075,3335,3335,3335,3335,41
20230616,120400,774971340,3335,3335,3335,3335,2020
20230616,120300,768234640,3340,3340,3340,3340,634
20230616,120200,766117080,3335,3340,3340,3335,281
20230616,120100,765179540,3335,3335,3335,3335,0
20230616,120000,765179540,3335,3335,3335,3335,400
20230616,115900,763845540,3335,3335,3335,3335,1100
20230616,115800,760177040,3340,3335,3340,3335,205
20230616,115700,759492365,3335,3335,3335,3335,29
20230616,115600,759395650,3340,3340,3340,3340,251
20230616,115500,758557310,3340,3340,3340,3340,0
20230616,115400,758557310,3340,3340,3340,3340,0
20230616,115300,758557310,3340,3340,3340,3340,3
20230616,115200,758547290,3335,3335,3335,3335,200
20230616,115100,757880290,3335,3335,3335,3335,1022
20230616,115000,754471920,3335,3335,3335,3335,0
20230616,114900,754471920,3335,3340,3340,3335,502
20230616,114800,752797740,3340,3335,3340,3335,254
20230616,114700,751950365,3340,3335,3340,3335,2
20230616,114600,751943690,3340,3335,3340,3335,619
20230616,114500,749876330,3335,3335,3335,3335,3853
20230616,114400,737026575,3335,3330,3335,3330,294
20230616,114300,736047550,3335,3330,3335,3330,337
20230616,114200,734923665,3335,3335,3335,3335,31
20230616,114100,734820280,3330,3335,3335,3330,4
20230616,114000,734806950,3335,3330,3335,3330,302
20230616,113900,733801280,3335,3335,3335,3335,1
20230616,113800,733797945,3335,3335,3335,3335,1501
20230616,113700,728792110,3330,3335,3335,3330,437
20230616,113600,727336820,3335,3335,3335,3335,0
20230616,113500,727336820,3335,3335,3335,3335,2
20230616,113400,727330150,3330,3330,3330,3330,31
20230616,113300,727226920,3330,3330,3330,3330,195
20230616,113200,726577570,3335,3330,3335,3330,103
20230616,113100,726234565,3335,3335,3335,3335,1
20230616,113000,726231230,3335,3335,3335,3335,1
20230616,112900,726227895,3335,3335,3335,3335,4784
20230616,112800,710273255,3335,3335,3335,3335,0
20230616,112700,710273255,3335,3335,3335,3335,300
20230616,112600,709272755,3335,3335,3335,3335,510
20230616,112500,707571905,3335,3335,3335,3335,1
20230616,112400,707568570,3335,3330,3335,3330,2234
20230616,112300,700122475,3330,3330,3330,3330,4
20230616,112200,700109155,3330,3325,3330,3325,204
20230616,112100,699430755,3325,3325,3325,3325,100
20230616,112000,699098255,3325,3325,3325,3325,1
20230616,111900,699094930,3330,3330,3330,3330,610
20230616,111800,697063630,3335,3335,3335,3335,2430
20230616,111700,688959580,3335,3335,3335,3335,548
20230616,111600,687132000,3335,3335,3335,3335,844
20230616,111500,684317260,3335,3335,3335,3335,809
20230616,111400,681619245,3335,3335,3340,3335,3356
20230616,111300,670413250,3335,3335,3335,3335,1357
20230616,111200,665887655,3330,3325,3330,3325,3464
20230616,111100,654352575,3325,3325,3325,3325,1024
20230616,111000,650947775,3315,3320,3320,3315,2124
20230616,110900,643902935,3315,3315,3320,3310,907
20230616,110800,640893755,3315,3320,3320,3315,11371
20230616,110700,603198185,3320,3330,3330,3320,1060
20230616,110600,599677675,3330,3330,3330,3330,0
20230616,110500,599677675,3330,3330,3330,3330,101
20230616,110400,599341345,3325,3330,3335,3325,1611
20230616,110300,593980000,3330,3330,3335,3330,578
20230616,110200,592055210,3330,3335,3340,3330,1346
20230616,110100,587572040,3330,3330,3330,3330,1366
20230616,110000,583023260,3325,3330,3330,3325,512
20230616,105900,581320825,3330,3335,3335,3330,85
20230616,105800,581037650,3335,3335,3335,3330,1726
20230616,105700,575287565,3335,3330,3335,3330,1179
20230616,105600,571357970,3325,3335,3335,3325,1037
20230616,105500,567909705,3335,3335,3335,3335,100
20230616,105400,567576205,3325,3330,3330,3325,1945
20230616,105300,561102080,3325,3320,3325,3320,534
20230616,105200,559326700,3315,3325,3325,3315,155
20230616,105100,558812070,3330,3325,3330,3325,281
20230616,105000,557876745,3325,3330,3330,3325,223
20230616,104900,557134250,3330,3320,3330,3315,489
20230616,104800,555511745,3330,3330,3330,3330,1000
20230616,104700,552181745,3330,3340,3345,3310,14135
20230616,104600,505242460,3345,3315,3345,3315,16113
20230616,104500,451624755,3310,3310,3310,3310,4639
20230616,104400,436269665,3310,3305,3310,3305,4022
20230616,104300,422958560,3305,3310,3310,3305,2053
20230616,104200,416163390,3310,3305,3310,3305,1014
20230616,104100,412807120,3310,3310,3310,3310,918
20230616,104000,409768540,3310,3310,3310,3310,58
20230616,103900,409576560,3315,3310,3315,3310,243
20230616,103800,408772225,3310,3310,3310,3310,501
20230616,103700,407113915,3305,3305,3305,3305,300
20230616,103600,406122415,3305,3305,3305,3305,0
20230616,103500,406122415,3305,3310,3310,3305,768
20230616,103400,403581880,3310,3310,3310,3310,1019
20230616,103300,400208990,3310,3310,3310,3310,0
20230616,103200,400208990,3310,3310,3310,3310,10811
20230616,103100,364424580,3305,3305,3305,3305,100
20230616,103000,364094080,3305,3305,3305,3305,50
20230616,102900,363928830,3305,3305,3305,3305,200
20230616,102800,363267830,3310,3305,3310,3305,653
20230616,102700,361109165,3310,3310,3310,3310,500
20230616,102600,359454165,3310,3300,3310,3300,1938
20230616,102500,353057265,3300,3300,3300,3300,0
20230616,102400,353057265,3300,3300,3300,3300,823
20230616,102300,350341365,3300,3300,3300,3300,2346
20230616,102200,342599565,3300,3300,3300,3300,1500
20230616,102100,337649565,3300,3300,3300,3300,2
20230616,102000,337642965,3300,3300,3300,3300,0
20230616,101900,337642965,3300,3300,3300,3300,171
20230616,101800,337078665,3300,3300,3300,3300,10
20230616,101700,337045665,3300,3300,3300,3300,0
20230616,101600,337045665,3300,3305,3305,3300,1206
20230616,101500,333060765,3310,3310,3310,3310,0
20230616,101400,333060765,3310,3310,3310,3310,0
20230616,101300,333060765,3310,3310,3310,3310,463
20230616,101200,331528235,3315,3315,3320,3310,712
20230616,101100,329171075,3315,3315,3315,3310,214
20230616,101000,328461840,3315,3315,3315,3315,301
20230616,100900,327464025,3315,3315,3315,3315,12
20230616,100800,327424245,3310,3305,3310,3305,7
20230616,100700,327401085,3300,3300,3300,3300,3
20230616,100600,327391185,3305,3305,3305,3305,300
20230616,100500,326399685,3305,3300,3305,3300,2173
20230616,100400,319226420,3300,3300,3300,3300,0
20230616,100300,319226420,3300,3300,3300,3300,290
20230616,100200,318269420,3300,3315,3315,3300,1399
20230616,100100,313650185,3315,3305,3315,3305,1676
20230616,100000,308099990,3300,3295,3310,3295,190
20230616,095900,307473080,3300,3300,3300,3300,271
20230616,095800,306578780,3300,3300,3300,3300,0
20230616,095700,306578780,3300,3300,3300,3300,24
20230616,095600,306499580,3310,3310,3310,3310,2
20230616,095500,306492960,3310,3300,3310,3300,3214
20230616,095400,295871810,3300,3300,3300,3300,0
20230616,095300,295871810,3300,3295,3300,3295,1262
20230616,095200,291710720,3300,3295,3300,3295,2713
20230616,095100,282758060,3295,3295,3295,3295,551
20230616,095000,280942515,3295,3295,3295,3295,1
20230616,094900,280939220,3295,3290,3295,3290,201
20230616,094800,280277925,3290,3290,3290,3290,4994
20230616,094700,263847665,3300,3295,3300,3295,532
20230616,094600,262094615,3290,3300,3300,3290,15
20230616,094500,262045165,3290,3290,3290,3290,500
20230616,094400,260400165,3290,3290,3290,3290,10
20230616,094300,260367265,3290,3290,3295,3285,1324
20230616,094200,256008025,3290,3295,3295,3290,338
20230616,094100,254894360,3295,3300,3300,3295,683
20230616,094000,252641335,3305,3290,3305,3290,451
20230616,093900,251157530,3305,3300,3305,3290,1590
20230616,093800,245913175,3300,3300,3300,3300,1
20230616,093700,245909875,3300,3300,3305,3285,2180
20230616,093600,238729675,3305,3305,3305,3300,3676
20230616,093500,226582995,3305,3305,3305,3295,484
20230616,093400,224985960,3305,3290,3305,3290,2574
20230616,093300,216507495,3290,3285,3290,3280,1887
20230616,093200,210304725,3285,3300,3305,3285,2998
20230616,093100,200426390,3310,3300,3310,3300,3024
20230616,093000,190438880,3295,3285,3295,3285,904
20230616,092900,187460210,3285,3280,3285,3280,151
20230616,092800,186964180,3280,3280,3280,3280,300
20230616,092700,185980180,3295,3295,3295,3295,4
20230616,092600,185967000,3280,3280,3280,3280,4943
20230616,092500,169753960,3280,3295,3295,3280,4689
20230616,092400,154341360,3295,3290,3300,3290,1001
20230616,092300,151039275,3295,3295,3300,3295,615
20230616,092200,149012800,3295,3285,3295,3285,2127
20230616,092100,142015965,3280,3285,3285,3280,49
20230616,092000,141855240,3285,3285,3285,3285,88
20230616,091900,141566160,3285,3285,3285,3285,849
20230616,091800,138777195,3285,3290,3290,3285,278
20230616,091700,137863940,3290,3285,3290,3285,200
20230616,091600,137206235,3290,3300,3300,3280,6128
20230616,091500,117075585,3290,3305,3305,3290,1279
20230616,091400,112867660,3290,3290,3305,3290,948
20230616,091300,109745810,3300,3295,3300,3295,500
20230616,091200,108096815,3285,3300,3305,3285,817
20230616,091100,105408990,3300,3295,3300,3285,685
20230616,091000,103155790,3290,3300,3310,3290,2699
20230616,090900,94256740,3300,3305,3305,3300,209
20230616,090800,93567025,3300,3310,3315,3300,2121
20230616,090700,86547940,3310,3310,3310,3310,1733
20230616,090600,80811710,3305,3305,3305,3300,4601
20230616,090500,65605820,3300,3305,3305,3300,947
20230616,090400,62480685,3305,3300,3305,3300,2066
20230616,090300,55658335,3300,3305,3310,3300,3432
20230616,090200,44309900,3305,3295,3305,3295,5197
20230616,090100,27155425,3295,3280,3295,3280,2160
20230616,090000,20040845,3285,3285,3300,3285,6086