KissMeData/048550/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200400,1469043035,2775,2775,2775,2775,6830
20230616,200300,1469043035,2775,2775,2775,2775,0
20230616,200200,1469043035,2775,2775,2775,2775,0
20230616,200100,1469043035,2775,2775,2775,2775,0
20230616,200000,1469043035,2775,2775,2775,2775,0
20230616,195900,1469043035,2775,2775,2775,2775,0
20230616,195800,1469043035,2775,2775,2775,2775,0
20230616,195700,1469043035,2775,2775,2775,2775,0
20230616,195600,1469043035,2775,2775,2775,2775,0
20230616,195500,1469043035,2775,2775,2775,2775,0
20230616,195400,1469043035,2775,2775,2775,2775,0
20230616,195300,1469043035,2775,2775,2775,2775,0
20230616,195200,1469043035,2775,2775,2775,2775,0
20230616,195100,1469043035,2775,2775,2775,2775,0
20230616,195000,1469043035,2775,2775,2775,2775,0
20230616,194900,1469043035,2775,2775,2775,2775,0
20230616,194800,1469043035,2775,2775,2775,2775,0
20230616,194700,1469043035,2775,2775,2775,2775,0
20230616,194600,1469043035,2775,2775,2775,2775,0
20230616,194500,1469043035,2775,2775,2775,2775,0
20230616,194400,1469043035,2775,2775,2775,2775,0
20230616,194300,1469043035,2775,2775,2775,2775,0
20230616,194200,1469043035,2775,2775,2775,2775,0
20230616,194100,1469043035,2775,2775,2775,2775,0
20230616,194000,1469043035,2775,2775,2775,2775,0
20230616,193900,1469043035,2775,2775,2775,2775,0
20230616,193800,1469043035,2775,2775,2775,2775,0
20230616,193700,1469043035,2775,2775,2775,2775,0
20230616,193600,1469043035,2775,2775,2775,2775,0
20230616,193500,1469043035,2775,2775,2775,2775,0
20230616,193400,1469043035,2775,2775,2775,2775,6830
20230616,193300,1469043035,2775,2775,2775,2775,0
20230616,193200,1469043035,2775,2775,2775,2775,0
20230616,193100,1469043035,2775,2775,2775,2775,0
20230616,193000,1469043035,2775,2775,2775,2775,0
20230616,192900,1469043035,2775,2775,2775,2775,0
20230616,192800,1469043035,2775,2775,2775,2775,0
20230616,192700,1469043035,2775,2775,2775,2775,0
20230616,192600,1469043035,2775,2775,2775,2775,0
20230616,192500,1469043035,2775,2775,2775,2775,0
20230616,192400,1469043035,2775,2775,2775,2775,0
20230616,192300,1469043035,2775,2775,2775,2775,0
20230616,192200,1469043035,2775,2775,2775,2775,0
20230616,192100,1469043035,2775,2775,2775,2775,0
20230616,192000,1469043035,2775,2775,2775,2775,0
20230616,191900,1469043035,2775,2775,2775,2775,0
20230616,191800,1469043035,2775,2775,2775,2775,0
20230616,191700,1469043035,2775,2775,2775,2775,0
20230616,191600,1469043035,2775,2775,2775,2775,0
20230616,191500,1469043035,2775,2775,2775,2775,0
20230616,191400,1469043035,2775,2775,2775,2775,0
20230616,191300,1469043035,2775,2775,2775,2775,0
20230616,191200,1469043035,2775,2775,2775,2775,0
20230616,191100,1469043035,2775,2775,2775,2775,0
20230616,191000,1469043035,2775,2775,2775,2775,0
20230616,190900,1469043035,2775,2775,2775,2775,0
20230616,190800,1469043035,2775,2775,2775,2775,0
20230616,190700,1469043035,2775,2775,2775,2775,0
20230616,190600,1469043035,2775,2775,2775,2775,0
20230616,190500,1469043035,2775,2775,2775,2775,0
20230616,190400,1469043035,2775,2775,2775,2775,6830
20230616,190300,1469043035,2775,2775,2775,2775,0
20230616,190200,1469043035,2775,2775,2775,2775,0
20230616,190100,1469043035,2775,2775,2775,2775,0
20230616,190000,1469043035,2775,2775,2775,2775,0
20230616,185900,1469043035,2775,2775,2775,2775,0
20230616,185800,1469043035,2775,2775,2775,2775,0
20230616,185700,1469043035,2775,2775,2775,2775,0
20230616,185600,1469043035,2775,2775,2775,2775,0
20230616,185500,1469043035,2775,2775,2775,2775,0
20230616,185400,1469043035,2775,2775,2775,2775,0
20230616,185300,1469043035,2775,2775,2775,2775,0
20230616,185200,1469043035,2775,2775,2775,2775,0
20230616,185100,1469043035,2775,2775,2775,2775,0
20230616,185000,1469043035,2775,2775,2775,2775,0
20230616,184900,1469043035,2775,2775,2775,2775,0
20230616,184800,1469043035,2775,2775,2775,2775,0
20230616,184700,1469043035,2775,2775,2775,2775,0
20230616,184600,1469043035,2775,2775,2775,2775,0
20230616,184500,1469043035,2775,2775,2775,2775,0
20230616,184400,1469043035,2775,2775,2775,2775,0
20230616,184300,1469043035,2775,2775,2775,2775,0
20230616,184200,1469043035,2775,2775,2775,2775,0
20230616,184100,1469043035,2775,2775,2775,2775,0
20230616,184000,1469043035,2775,2775,2775,2775,0
20230616,183900,1469043035,2775,2775,2775,2775,0
20230616,183800,1469043035,2775,2775,2775,2775,0
20230616,183700,1469043035,2775,2775,2775,2775,0
20230616,183600,1469043035,2775,2775,2775,2775,0
20230616,183500,1469043035,2775,2775,2775,2775,0
20230616,183400,1469043035,2775,2775,2775,2775,6830
20230616,183300,1469043035,2775,2775,2775,2775,0
20230616,183200,1469043035,2775,2775,2775,2775,0
20230616,183100,1469043035,2775,2775,2775,2775,0
20230616,183000,1469043035,2775,2775,2775,2775,0
20230616,182900,1469043035,2775,2775,2775,2775,0
20230616,182800,1469043035,2775,2775,2775,2775,0
20230616,182700,1469043035,2775,2775,2775,2775,0
20230616,182600,1469043035,2775,2775,2775,2775,0
20230616,182500,1469043035,2775,2775,2775,2775,0
20230616,182400,1469043035,2775,2775,2775,2775,0
20230616,182300,1469043035,2775,2775,2775,2775,0
20230616,182200,1469043035,2775,2775,2775,2775,0
20230616,182100,1469043035,2775,2775,2775,2775,0
20230616,182000,1469043035,2775,2775,2775,2775,0
20230616,181900,1469043035,2775,2775,2775,2775,0
20230616,181800,1469043035,2775,2775,2775,2775,0
20230616,181700,1469043035,2775,2775,2775,2775,0
20230616,181600,1469043035,2775,2775,2775,2775,0
20230616,181500,1469043035,2775,2775,2775,2775,0
20230616,181400,1469043035,2775,2775,2775,2775,0
20230616,181300,1469043035,2775,2775,2775,2775,0
20230616,181200,1469043035,2775,2775,2775,2775,0
20230616,181100,1469043035,2775,2775,2775,2775,0
20230616,181000,1469043035,2775,2775,2775,2775,0
20230616,180900,1469043035,2775,2775,2775,2775,0
20230616,180800,1469043035,2775,2775,2775,2775,0
20230616,180700,1469043035,2775,2775,2775,2775,0
20230616,180600,1469043035,2775,2775,2775,2775,0
20230616,180500,1469043035,2775,2775,2775,2775,0
20230616,180400,1469043035,2775,2775,2775,2775,6830
20230616,180300,1469043035,2775,2775,2775,2775,0
20230616,180200,1469043035,2775,2775,2775,2775,0
20230616,180100,1469043035,2775,2775,2775,2775,0
20230616,180000,1469043035,2775,2775,2775,2775,0
20230616,175900,1469043035,2775,2775,2775,2775,0
20230616,175800,1469043035,2775,2775,2775,2775,0
20230616,175700,1469043035,2775,2775,2775,2775,0
20230616,175600,1469043035,2775,2775,2775,2775,0
20230616,175500,1469043035,2775,2775,2775,2775,0
20230616,175400,1469043035,2775,2775,2775,2775,0
20230616,175300,1469043035,2775,2775,2775,2775,0
20230616,175200,1469043035,2775,2775,2775,2775,0
20230616,175100,1469043035,2775,2775,2775,2775,0
20230616,175000,1469043035,2775,2775,2775,2775,0
20230616,174900,1469043035,2775,2775,2775,2775,0
20230616,174800,1469043035,2775,2775,2775,2775,0
20230616,174700,1469043035,2775,2775,2775,2775,0
20230616,174600,1469043035,2775,2775,2775,2775,0
20230616,174500,1469043035,2775,2775,2775,2775,0
20230616,174400,1469043035,2775,2775,2775,2775,0
20230616,174300,1469043035,2775,2775,2775,2775,0
20230616,174200,1469043035,2775,2775,2775,2775,0
20230616,174100,1469043035,2775,2775,2775,2775,0
20230616,174000,1469043035,2775,2775,2775,2775,0
20230616,173900,1469043035,2775,2775,2775,2775,0
20230616,173800,1469043035,2775,2775,2775,2775,0
20230616,173700,1469043035,2775,2775,2775,2775,0
20230616,173600,1469043035,2775,2775,2775,2775,0
20230616,173500,1469043035,2775,2775,2775,2775,0
20230616,173400,1469043035,2775,2775,2775,2775,6830
20230616,173300,1469043035,2775,2775,2775,2775,0
20230616,173200,1469043035,2775,2775,2775,2775,0
20230616,173100,1469043035,2775,2775,2775,2775,0
20230616,173000,1469043035,2775,2775,2775,2775,0
20230616,172900,1469043035,2775,2775,2775,2775,0
20230616,172800,1469043035,2775,2775,2775,2775,0
20230616,172700,1469043035,2775,2775,2775,2775,0
20230616,172600,1469043035,2775,2775,2775,2775,0
20230616,172500,1469043035,2775,2775,2775,2775,0
20230616,172400,1469043035,2775,2775,2775,2775,0
20230616,172300,1469043035,2775,2775,2775,2775,0
20230616,172200,1469043035,2775,2775,2775,2775,0
20230616,172100,1469043035,2775,2775,2775,2775,0
20230616,172000,1469043035,2775,2775,2775,2775,0
20230616,171900,1469043035,2775,2775,2775,2775,0
20230616,171800,1469043035,2775,2775,2775,2775,0
20230616,171700,1469043035,2775,2775,2775,2775,0
20230616,171600,1469043035,2775,2775,2775,2775,0
20230616,171500,1469043035,2775,2775,2775,2775,0
20230616,171400,1469043035,2775,2775,2775,2775,0
20230616,171300,1469043035,2775,2775,2775,2775,0
20230616,171200,1469043035,2775,2775,2775,2775,0
20230616,171100,1469043035,2775,2775,2775,2775,0
20230616,171000,1469043035,2775,2775,2775,2775,0
20230616,170900,1469043035,2775,2775,2775,2775,0
20230616,170800,1469043035,2775,2775,2775,2775,0
20230616,170700,1469043035,2775,2775,2775,2775,0
20230616,170600,1469043035,2775,2775,2775,2775,0
20230616,170500,1469043035,2775,2775,2775,2775,0
20230616,170400,1469043035,2775,2775,2775,2775,6830
20230616,170300,1469043035,2775,2775,2775,2775,0
20230616,170200,1469043035,2775,2775,2775,2775,0
20230616,170100,1469043035,2775,2775,2775,2775,0
20230616,170000,1469043035,2775,2775,2775,2775,0
20230616,165900,1469043035,2775,2775,2775,2775,0
20230616,165800,1469043035,2775,2775,2775,2775,0
20230616,165700,1469043035,2775,2775,2775,2775,0
20230616,165600,1469043035,2775,2775,2775,2775,0
20230616,165500,1469043035,2775,2775,2775,2775,0
20230616,165400,1469043035,2775,2775,2775,2775,0
20230616,165300,1469043035,2775,2775,2775,2775,0
20230616,165200,1469043035,2775,2775,2775,2775,0
20230616,165100,1469043035,2775,2775,2775,2775,0
20230616,165000,1469043035,2775,2775,2775,2775,0
20230616,164900,1469043035,2775,2775,2775,2775,0
20230616,164800,1469043035,2775,2775,2775,2775,0
20230616,164700,1469043035,2775,2775,2775,2775,0
20230616,164600,1469043035,2775,2775,2775,2775,0
20230616,164500,1469043035,2775,2775,2775,2775,0
20230616,164400,1469043035,2775,2775,2775,2775,0
20230616,164300,1469043035,2775,2775,2775,2775,0
20230616,164200,1469043035,2775,2775,2775,2775,0
20230616,164100,1469043035,2775,2775,2775,2775,0
20230616,164000,1469043035,2775,2775,2775,2775,0
20230616,163900,1469043035,2775,2775,2775,2775,0
20230616,163800,1469043035,2775,2775,2775,2775,0
20230616,163700,1469043035,2775,2775,2775,2775,0
20230616,163600,1469043035,2775,2775,2775,2775,0
20230616,163500,1469043035,2775,2775,2775,2775,0
20230616,163400,1469043035,2775,2775,2775,2775,6830
20230616,163300,1469043035,2775,2775,2775,2775,0
20230616,163200,1469043035,2775,2775,2775,2775,0
20230616,163100,1469043035,2775,2775,2775,2775,0
20230616,163000,1469043035,2775,2775,2775,2775,0
20230616,162900,1469043035,2775,2775,2775,2775,0
20230616,162800,1469043035,2775,2775,2775,2775,0
20230616,162700,1469043035,2775,2775,2775,2775,0
20230616,162600,1469043035,2775,2775,2775,2775,0
20230616,162500,1469043035,2775,2775,2775,2775,0
20230616,162400,1469043035,2775,2775,2775,2775,0
20230616,162300,1469043035,2775,2775,2775,2775,0
20230616,162200,1469043035,2775,2775,2775,2775,0
20230616,162100,1469043035,2775,2775,2775,2775,0
20230616,162000,1469043035,2775,2775,2775,2775,0
20230616,161900,1469043035,2775,2775,2775,2775,0
20230616,161800,1469043035,2775,2775,2775,2775,0
20230616,161700,1469043035,2775,2775,2775,2775,0
20230616,161600,1469043035,2775,2775,2775,2775,0
20230616,161500,1469043035,2775,2775,2775,2775,0
20230616,161400,1469043035,2775,2775,2775,2775,0
20230616,161300,1469043035,2775,2775,2775,2775,0
20230616,161200,1469043035,2775,2775,2775,2775,0
20230616,161100,1469043035,2775,2775,2775,2775,0
20230616,161000,1469043035,2775,2775,2775,2775,0
20230616,160900,1469043035,2775,2775,2775,2775,0
20230616,160800,1469043035,2775,2775,2775,2775,0
20230616,160700,1469043035,2775,2775,2775,2775,0
20230616,160600,1469043035,2775,2775,2775,2775,0
20230616,160500,1469043035,2775,2775,2775,2775,0
20230616,160400,1469043035,2775,2775,2775,2775,6830
20230616,160300,1469043035,2775,2775,2775,2775,0
20230616,160200,1469043035,2775,2775,2775,2775,0
20230616,160100,1469043035,2775,2775,2775,2775,0
20230616,160000,1469043035,2775,2775,2775,2775,0
20230616,155900,1469043035,2775,2775,2775,2775,0
20230616,155800,1469043035,2775,2775,2775,2775,0
20230616,155700,1469043035,2775,2775,2775,2775,0
20230616,155600,1469043035,2775,2775,2775,2775,0
20230616,155500,1469043035,2775,2775,2775,2775,0
20230616,155400,1469043035,2775,2775,2775,2775,0
20230616,155300,1469043035,2775,2775,2775,2775,0
20230616,155200,1469043035,2775,2775,2775,2775,0
20230616,155100,1469043035,2775,2775,2775,2775,0
20230616,155000,1469043035,2775,2775,2775,2775,0
20230616,154900,1469043035,2775,2775,2775,2775,0
20230616,154800,1469043035,2775,2775,2775,2775,0
20230616,154700,1469043035,2775,2775,2775,2775,0
20230616,154600,1469043035,2775,2775,2775,2775,0
20230616,154500,1469043035,2775,2775,2775,2775,0
20230616,154400,1469043035,2775,2775,2775,2775,0
20230616,154300,1469043035,2775,2775,2775,2775,0
20230616,154200,1469043035,2775,2775,2775,2775,0
20230616,154100,1469043035,2775,2775,2775,2775,0
20230616,154000,1469043035,2775,2775,2775,2775,0
20230616,153900,1469043035,2775,2775,2775,2775,0
20230616,153800,1469043035,2775,2775,2775,2775,0
20230616,153700,1469043035,2775,2775,2775,2775,0
20230616,153600,1469043035,2775,2775,2775,2775,0
20230616,153500,1469043035,2775,2775,2775,2775,0
20230616,153400,1469043035,2775,2775,2775,2775,6830
20230616,153300,1469043035,2775,2775,2775,2775,0
20230616,153200,1469043035,2775,2775,2775,2775,0
20230616,153100,1469043035,2775,2775,2775,2775,0
20230616,153000,1469043035,2775,2775,2775,2775,6830
20230616,152900,1450089785,2775,2775,2775,2775,0
20230616,152800,1450089785,2775,2775,2775,2775,0
20230616,152700,1450089785,2775,2775,2775,2775,0
20230616,152600,1450089785,2775,2775,2775,2775,0
20230616,152500,1450089785,2775,2775,2775,2775,0
20230616,152400,1450089785,2775,2775,2775,2775,0
20230616,152300,1450089785,2775,2775,2775,2775,0
20230616,152200,1450089785,2775,2775,2775,2775,0
20230616,152100,1450089785,2775,2775,2775,2775,0
20230616,152000,1450089785,2775,2775,2775,2775,0
20230616,151900,1450089785,2775,2770,2775,2765,4036
20230616,151800,1438905305,2770,2770,2770,2770,451
20230616,151700,1437656035,2770,2770,2775,2770,632
20230616,151600,1435904495,2775,2775,2775,2775,1100
20230616,151500,1432851995,2775,2775,2775,2775,18
20230616,151400,1432802045,2770,2770,2770,2770,0
20230616,151300,1432802045,2770,2770,2770,2770,2
20230616,151200,1432796505,2770,2770,2770,2770,456
20230616,151100,1431533385,2770,2770,2770,2770,3251
20230616,151000,1422528115,2770,2765,2770,2765,2554
20230616,150900,1415454035,2765,2770,2770,2765,4700
20230616,150800,1402440035,2770,2770,2770,2770,662
20230616,150700,1400606295,2770,2770,2770,2770,40
20230616,150600,1400495495,2770,2770,2770,2770,9632
20230616,150500,1373814855,2770,2770,2770,2765,205
20230616,150400,1373248005,2770,2770,2770,2770,17
20230616,150300,1373200915,2770,2770,2770,2765,1088
20230616,150200,1370192570,2765,2770,2770,2765,725
20230616,150100,1368184340,2770,2770,2770,2770,48
20230616,150000,1368051380,2770,2770,2770,2770,65
20230616,145900,1367871330,2770,2770,2770,2770,4
20230616,145800,1367860250,2770,2765,2770,2765,1151
20230616,145700,1364672480,2765,2765,2765,2765,4767
20230616,145600,1351491725,2770,2770,2770,2770,113
20230616,145500,1351178715,2770,2770,2770,2765,3771
20230616,145400,1340751580,2770,2770,2770,2765,1143
20230616,145300,1337585505,2770,2765,2770,2765,40
20230616,145200,1337474710,2765,2770,2770,2765,3712
20230616,145100,1327210340,2770,2770,2770,2770,102
20230616,145000,1326927800,2770,2770,2770,2770,228
20230616,144900,1326296240,2765,2770,2770,2765,211
20230616,144800,1325711825,2765,2765,2770,2765,2132
20230616,144700,1319816840,2765,2765,2765,2765,165
20230616,144600,1319360615,2765,2765,2770,2765,16
20230616,144500,1319316325,2770,2770,2770,2765,865
20230616,144400,1316922275,2770,2770,2770,2770,301
20230616,144300,1316088505,2770,2770,2770,2770,23
20230616,144200,1316024795,2770,2770,2770,2770,88
20230616,144100,1315781035,2770,2765,2770,2765,3154
20230616,144000,1307049955,2765,2770,2770,2765,375
20230616,143900,1306012830,2770,2770,2770,2770,500
20230616,143800,1304627830,2770,2770,2770,2770,366
20230616,143700,1303614010,2770,2770,2770,2770,5932
20230616,143600,1287182370,2770,2770,2770,2770,4237
20230616,143500,1275445880,2770,2775,2775,2770,378
20230616,143400,1274398680,2775,2775,2775,2770,587
20230616,143300,1272772255,2775,2775,2775,2775,55
20230616,143200,1272619630,2775,2775,2775,2775,64
20230616,143100,1272442030,2775,2775,2775,2775,2
20230616,143000,1272436480,2775,2770,2775,2770,7661
20230616,142900,1251215030,2775,2775,2775,2775,68
20230616,142800,1251026330,2775,2770,2775,2770,32
20230616,142700,1250937680,2770,2770,2770,2770,250
20230616,142600,1250245180,2775,2775,2775,2775,2
20230616,142500,1250239630,2775,2775,2775,2775,558
20230616,142400,1248691180,2770,2770,2770,2770,1
20230616,142300,1248688410,2775,2775,2775,2775,15
20230616,142200,1248646785,2775,2770,2775,2770,101
20230616,142100,1248366515,2770,2775,2775,2770,3054
20230616,142000,1239906915,2775,2775,2775,2775,0
20230616,141900,1239906915,2775,2775,2775,2775,10
20230616,141800,1239879165,2775,2775,2775,2775,62
20230616,141700,1239707115,2775,2770,2775,2770,784
20230616,141600,1237535310,2770,2770,2770,2770,1724
20230616,141500,1232759830,2770,2770,2770,2770,36
20230616,141400,1232660110,2770,2770,2770,2770,0
20230616,141300,1232660110,2770,2770,2770,2770,10
20230616,141200,1232632410,2770,2770,2770,2770,351
20230616,141100,1231660140,2775,2775,2775,2775,23
20230616,141000,1231596315,2770,2770,2770,2770,300
20230616,140900,1230765315,2770,2775,2775,2770,36
20230616,140800,1230665495,2775,2775,2775,2775,0
20230616,140700,1230665495,2775,2775,2775,2775,250
20230616,140600,1229971745,2770,2770,2770,2770,1
20230616,140500,1229968975,2775,2775,2775,2775,28
20230616,140400,1229891275,2775,2775,2775,2775,10
20230616,140300,1229863525,2770,2775,2775,2770,60
20230616,140200,1229697225,2775,2775,2775,2775,102
20230616,140100,1229414175,2775,2775,2775,2775,317
20230616,140000,1228534500,2775,2775,2775,2775,1
20230616,135900,1228531725,2775,2770,2775,2770,142
20230616,135800,1228138375,2775,2775,2775,2775,4
20230616,135700,1228127275,2775,2775,2775,2775,11
20230616,135600,1228096750,2775,2775,2775,2775,3
20230616,135500,1228088425,2775,2775,2775,2775,3
20230616,135400,1228080100,2770,2770,2770,2770,0
20230616,135300,1228080100,2770,2770,2770,2770,80
20230616,135200,1227858500,2775,2770,2775,2770,110
20230616,135100,1227553750,2775,2775,2775,2775,0
20230616,135000,1227553750,2775,2775,2775,2775,5
20230616,134900,1227539875,2770,2775,2775,2770,46
20230616,134800,1227412430,2775,2775,2775,2775,100
20230616,134700,1227134930,2775,2775,2775,2775,1
20230616,134600,1227132155,2775,2775,2775,2775,4
20230616,134500,1227121055,2770,2770,2770,2770,22
20230616,134400,1227060115,2770,2780,2780,2770,18
20230616,134300,1227010155,2770,2775,2775,2770,500
20230616,134200,1225625150,2775,2775,2775,2775,246
20230616,134100,1224942500,2770,2770,2770,2770,1324
20230616,134000,1221275020,2780,2780,2780,2780,0
20230616,133900,1221275020,2780,2780,2780,2780,0
20230616,133800,1221275020,2780,2780,2780,2780,387
20230616,133700,1220199160,2780,2775,2780,2775,1336
20230616,133600,1216486290,2770,2775,2775,2770,1671
20230616,133500,1211851590,2775,2775,2775,2775,6
20230616,133400,1211834940,2775,2770,2775,2770,479
20230616,133300,1210507500,2770,2770,2770,2770,200
20230616,133200,1209953500,2770,2770,2770,2770,0
20230616,133100,1209953500,2770,2775,2775,2770,206
20230616,133000,1209382875,2775,2775,2775,2775,1
20230616,132900,1209380100,2770,2770,2770,2770,0
20230616,132800,1209380100,2770,2770,2770,2770,0
20230616,132700,1209380100,2770,2775,2775,2770,16
20230616,132600,1209335705,2775,2775,2775,2775,1000
20230616,132500,1206560705,2775,2775,2775,2775,0
20230616,132400,1206560705,2775,2775,2775,2775,50
20230616,132300,1206421955,2775,2780,2780,2775,77
20230616,132200,1206208180,2780,2780,2780,2780,12
20230616,132100,1206174820,2780,2780,2780,2780,0
20230616,132000,1206174820,2780,2775,2780,2775,502
20230616,131900,1204781755,2775,2775,2775,2775,1274
20230616,131800,1201246405,2775,2775,2775,2775,229
20230616,131700,1200610930,2775,2775,2775,2775,500
20230616,131600,1199223430,2775,2775,2775,2775,12
20230616,131500,1199190130,2775,2775,2775,2775,302
20230616,131400,1198352080,2770,2770,2770,2770,0
20230616,131300,1198352080,2770,2770,2770,2770,2396
20230616,131200,1191715160,2775,2775,2780,2775,611
20230616,131100,1190019525,2780,2780,2780,2780,5
20230616,131000,1190005625,2780,2780,2780,2780,300
20230616,130900,1189171625,2780,2780,2780,2780,3
20230616,130800,1189163285,2780,2780,2780,2780,0
20230616,130700,1189163285,2780,2780,2780,2780,2
20230616,130600,1189157725,2780,2780,2780,2780,50
20230616,130500,1189018725,2775,2780,2780,2775,325
20230616,130400,1188115725,2780,2775,2780,2775,5
20230616,130300,1188101840,2775,2775,2775,2775,49
20230616,130200,1187965865,2775,2780,2780,2775,430
20230616,130100,1186772590,2780,2775,2780,2775,13
20230616,130000,1186736510,2775,2775,2775,2775,1
20230616,125900,1186733735,2775,2775,2775,2775,10
20230616,125800,1186705985,2775,2775,2775,2775,0
20230616,125700,1186705985,2775,2775,2775,2775,101
20230616,125600,1186425710,2775,2775,2775,2775,0
20230616,125500,1186425710,2775,2775,2775,2775,2392
20230616,125400,1179787910,2780,2780,2780,2775,618
20230616,125300,1178072335,2780,2780,2780,2780,13
20230616,125200,1178036195,2780,2780,2780,2780,112
20230616,125100,1177724835,2780,2780,2780,2780,0
20230616,125000,1177724835,2780,2775,2780,2775,110
20230616,124900,1177419085,2780,2780,2780,2780,0
20230616,124800,1177419085,2780,2780,2780,2780,20
20230616,124700,1177363485,2780,2780,2780,2780,100
20230616,124600,1177085485,2780,2780,2780,2780,572
20230616,124500,1175495325,2780,2780,2780,2780,0
20230616,124400,1175495325,2780,2780,2780,2780,320
20230616,124300,1174605725,2780,2780,2780,2780,5
20230616,124200,1174591825,2780,2780,2780,2780,81
20230616,124100,1174366645,2780,2780,2780,2780,2
20230616,124000,1174361085,2780,2780,2780,2780,10
20230616,123900,1174333285,2780,2775,2780,2775,101
20230616,123800,1174052510,2775,2775,2775,2775,2
20230616,123700,1174046960,2775,2775,2775,2775,6
20230616,123600,1174030310,2775,2775,2775,2775,0
20230616,123500,1174030310,2775,2775,2775,2775,0
20230616,123400,1174030310,2775,2775,2775,2775,1
20230616,123300,1174027535,2780,2780,2780,2780,0
20230616,123200,1174027535,2780,2780,2780,2780,4
20230616,123100,1174016415,2780,2775,2780,2775,1005
20230616,123000,1171227490,2775,2775,2775,2775,539
20230616,122900,1169731765,2775,2780,2780,2775,3507
20230616,122800,1159999590,2780,2780,2780,2780,2
20230616,122700,1159994030,2780,2780,2780,2780,2006
20230616,122600,1154417350,2780,2780,2780,2775,549
20230616,122500,1152892130,2780,2780,2780,2780,3507
20230616,122400,1143142670,2780,2780,2780,2780,223
20230616,122300,1142522730,2780,2780,2780,2775,401
20230616,122200,1141409085,2780,2780,2780,2780,1500
20230616,122100,1137239085,2775,2775,2775,2775,0
20230616,122000,1137239085,2775,2775,2775,2775,0
20230616,121900,1137239085,2775,2775,2775,2775,0
20230616,121800,1137239085,2775,2775,2775,2775,600
20230616,121700,1135574085,2775,2780,2780,2775,44
20230616,121600,1135451795,2780,2780,2780,2780,53
20230616,121500,1135304455,2780,2780,2780,2780,0
20230616,121400,1135304455,2780,2780,2780,2780,6
20230616,121300,1135287775,2775,2775,2775,2775,852
20230616,121200,1132923475,2775,2780,2780,2775,1149
20230616,121100,1129734925,2780,2780,2780,2780,23
20230616,121000,1129670985,2780,2780,2780,2780,102
20230616,120900,1129387425,2780,2780,2780,2780,17
20230616,120800,1129340165,2780,2780,2780,2775,139
20230616,120700,1128953780,2775,2780,2780,2775,369
20230616,120600,1127929280,2780,2780,2780,2780,123
20230616,120500,1127587340,2780,2780,2780,2780,50
20230616,120400,1127448340,2780,2780,2780,2780,6
20230616,120300,1127431660,2775,2775,2775,2775,561
20230616,120200,1125874885,2775,2775,2775,2775,2706
20230616,120100,1118365735,2775,2775,2775,2775,16
20230616,120000,1118321335,2775,2770,2775,2770,219
20230616,115900,1117713735,2770,2770,2770,2770,38
20230616,115800,1117608475,2775,2775,2775,2775,30
20230616,115700,1117525225,2775,2775,2775,2775,0
20230616,115600,1117525225,2775,2775,2775,2775,260
20230616,115500,1116803725,2775,2775,2775,2775,116
20230616,115400,1116481825,2775,2775,2775,2775,0
20230616,115300,1116481825,2775,2775,2775,2775,1278
20230616,115200,1112935375,2775,2775,2775,2775,1000
20230616,115100,1110160375,2775,2775,2775,2775,1
20230616,115000,1110157600,2775,2775,2775,2775,1
20230616,114900,1110154825,2775,2775,2775,2775,10
20230616,114800,1110127075,2775,2775,2775,2775,5
20230616,114700,1110113200,2775,2770,2775,2770,402
20230616,114600,1108999150,2770,2775,2775,2770,518
20230616,114500,1107563715,2775,2775,2775,2775,876
20230616,114400,1105132815,2775,2775,2775,2775,201
20230616,114300,1104575040,2775,2775,2775,2775,1
20230616,114200,1104572265,2770,2770,2770,2770,2300
20230616,114100,1098201265,2770,2770,2770,2770,0
20230616,114000,1098201265,2770,2770,2770,2770,23
20230616,113900,1098137555,2770,2770,2770,2770,2279
20230616,113800,1091824725,2770,2775,2775,2770,2026
20230616,113700,1086212575,2775,2775,2775,2775,15
20230616,113600,1086170950,2770,2770,2770,2770,0
20230616,113500,1086170950,2770,2770,2770,2770,0
20230616,113400,1086170950,2770,2770,2770,2770,1404
20230616,113300,1082281870,2775,2775,2775,2775,0
20230616,113200,1082281870,2775,2775,2775,2775,109
20230616,113100,1081979395,2775,2775,2775,2775,317
20230616,113000,1081099720,2775,2775,2775,2775,779
20230616,112900,1078937995,2770,2770,2770,2770,5200
20230616,112800,1064533995,2770,2770,2770,2770,4
20230616,112700,1064522915,2770,2770,2770,2770,100
20230616,112600,1064245915,2770,2770,2775,2770,1095
20230616,112500,1061212715,2770,2770,2775,2770,2200
20230616,112400,1055118465,2770,2770,2775,2770,161
20230616,112300,1054672490,2770,2775,2775,2770,961
20230616,112200,1052008720,2775,2775,2775,2775,30
20230616,112100,1051925470,2770,2770,2770,2770,1608
20230616,112000,1047471310,2775,2775,2775,2775,2
20230616,111900,1047465760,2770,2770,2770,2770,969
20230616,111800,1044781630,2770,2770,2770,2770,5333
20230616,111700,1030009220,2775,2775,2775,2770,2572
20230616,111600,1022878865,2775,2775,2775,2775,1826
20230616,111500,1017811715,2775,2770,2775,2770,2047
20230616,111400,1012136290,2770,2770,2770,2770,508
20230616,111300,1010729130,2770,2775,2775,2770,18913
20230616,111200,958259200,2780,2780,2780,2780,3220
20230616,111100,949307600,2785,2785,2785,2785,48
20230616,111000,949173920,2785,2785,2785,2785,59
20230616,110900,949009605,2785,2785,2785,2785,700
20230616,110800,947060105,2785,2780,2785,2780,1302
20230616,110700,943439045,2780,2785,2785,2780,1443
20230616,110600,939427445,2785,2790,2790,2785,2161
20230616,110500,933407215,2790,2790,2790,2790,0
20230616,110400,933407215,2790,2790,2790,2785,187
20230616,110300,932885490,2790,2790,2790,2790,0
20230616,110200,932885490,2790,2790,2790,2790,1728
20230616,110100,928064370,2790,2790,2790,2790,2767
20230616,110000,920344440,2790,2790,2790,2790,1
20230616,105900,920341650,2790,2785,2790,2785,1131
20230616,105800,917189300,2780,2780,2780,2780,113
20230616,105700,916875160,2780,2775,2780,2775,2886
20230616,105600,908852120,2780,2780,2780,2780,21598
20230616,105500,848809680,2785,2785,2785,2785,286
20230616,105400,848013170,2780,2785,2785,2780,5200
20230616,105300,833555670,2790,2790,2790,2790,54
20230616,105200,833405010,2790,2790,2790,2790,0
20230616,105100,833405010,2790,2790,2790,2790,3
20230616,105000,833396640,2790,2780,2790,2780,456
20230616,104900,832124960,2785,2785,2785,2785,35
20230616,104800,832027485,2785,2790,2790,2785,7
20230616,104700,832007970,2790,2790,2790,2790,316
20230616,104600,831126330,2785,2780,2785,2780,3391
20230616,104500,821692500,2780,2780,2780,2780,0
20230616,104400,821692500,2780,2780,2780,2780,540
20230616,104300,820191300,2780,2780,2780,2775,1545
20230616,104200,815896435,2780,2780,2780,2780,7001
20230616,104100,796433655,2785,2785,2785,2785,111
20230616,104000,796124520,2785,2785,2785,2785,0
20230616,103900,796124520,2785,2790,2790,2785,532
20230616,103800,794642495,2790,2790,2790,2790,623
20230616,103700,792904325,2795,2795,2795,2795,460
20230616,103600,791618625,2795,2795,2795,2795,715
20230616,103500,789620200,2785,2785,2785,2785,118
20230616,103400,789291570,2785,2785,2785,2785,84
20230616,103300,789057630,2780,2780,2780,2780,1607
20230616,103200,784590170,2785,2790,2790,2785,4659
20230616,103100,771606070,2790,2790,2790,2790,400
20230616,103000,770490070,2790,2790,2790,2790,201
20230616,102900,769929280,2790,2790,2790,2790,302
20230616,102800,769086700,2790,2790,2790,2790,4
20230616,102700,769075540,2790,2790,2790,2790,100
20230616,102600,768796540,2795,2790,2795,2790,930
20230616,102500,766198440,2790,2790,2790,2790,282
20230616,102400,765411660,2790,2790,2790,2790,8
20230616,102300,765389340,2795,2795,2795,2795,117
20230616,102200,765062325,2795,2790,2795,2790,778
20230616,102100,762891335,2785,2795,2795,2785,451
20230616,102000,761630855,2795,2785,2795,2785,1396
20230616,101900,757737865,2790,2785,2790,2785,11
20230616,101800,757707200,2790,2790,2790,2790,251
20230616,101700,757006910,2790,2785,2790,2785,316
20230616,101600,756125600,2780,2780,2780,2780,0
20230616,101500,756125600,2780,2780,2780,2780,3000
20230616,101400,747785600,2795,2785,2795,2780,132
20230616,101300,747418080,2780,2780,2780,2780,2006
20230616,101200,741841400,2785,2785,2785,2785,710
20230616,101100,739864050,2785,2785,2785,2785,1147
20230616,101000,736669655,2785,2790,2790,2785,3284
20230616,100900,727520090,2795,2795,2795,2795,100
20230616,100800,727240590,2795,2795,2795,2795,50
20230616,100700,727100840,2790,2790,2790,2790,974
20230616,100600,724383380,2795,2795,2795,2795,70
20230616,100500,724187730,2795,2795,2795,2795,47
20230616,100400,724056365,2795,2790,2795,2790,625
20230616,100300,722310345,2790,2795,2795,2790,1305
20230616,100200,718668870,2795,2795,2795,2795,142
20230616,100100,718271980,2800,2810,2810,2800,200
20230616,100000,717710740,2810,2805,2810,2805,26
20230616,095900,717637700,2815,2810,2815,2810,3575
20230616,095800,707577645,2810,2810,2810,2810,2208
20230616,095700,701373165,2810,2805,2810,2785,3865
20230616,095600,690528170,2805,2790,2805,2790,1749
20230616,095500,685626590,2790,2780,2800,2780,892
20230616,095400,683138780,2780,2785,2785,2780,224
20230616,095300,682515580,2780,2780,2780,2780,2050
20230616,095200,676816580,2780,2780,2790,2775,12313
20230616,095100,642597020,2790,2800,2800,2780,9751
20230616,095000,615393995,2795,2815,2815,2795,19736
20230616,094900,560052590,2815,2810,2820,2810,3045
20230616,094800,551481485,2820,2815,2820,2810,15387
20230616,094700,508189645,2820,2820,2820,2815,1505
20230616,094600,503947265,2810,2815,2820,2810,6576
20230616,094500,485434130,2810,2815,2815,2810,2422
20230616,094400,478618615,2810,2815,2815,2805,6032
20230616,094300,461650255,2810,2805,2815,2805,3676
20230616,094200,451320250,2810,2815,2815,2800,4796
20230616,094100,437843575,2815,2810,2815,2800,1185
20230616,094000,434512280,2800,2810,2815,2800,1156
20230616,093900,431265850,2800,2815,2815,2795,8642
20230616,093800,407045060,2805,2805,2815,2800,802
20230616,093700,404796960,2805,2820,2820,2800,31925
20230616,093600,315011790,2820,2810,2820,2810,3362
20230616,093500,305532270,2820,2820,2820,2810,8139
20230616,093400,282613645,2820,2820,2825,2810,5234
20230616,093300,267855515,2820,2815,2820,2805,7874
20230616,093200,245686870,2810,2805,2820,2805,4220
20230616,093100,233811230,2815,2790,2815,2790,22253
20230616,093000,171512310,2790,2790,2795,2790,760
20230616,092900,169391890,2795,2785,2795,2785,8026
20230616,092800,147000440,2785,2785,2785,2785,91
20230616,092700,146747005,2785,2785,2785,2785,1852
20230616,092600,141589185,2780,2780,2785,2780,39
20230616,092500,141480755,2780,2780,2780,2780,0
20230616,092400,141480755,2780,2775,2780,2775,2876
20230616,092300,133493880,2775,2780,2780,2775,6821
20230616,092200,114563100,2780,2780,2780,2780,25
20230616,092100,114493600,2780,2775,2780,2770,336
20230616,092000,113560465,2780,2775,2780,2770,571
20230616,091900,111975645,2775,2775,2775,2770,234
20230616,091800,111326410,2775,2775,2775,2770,788
20230616,091700,109142920,2775,2775,2775,2775,692
20230616,091600,107222620,2775,2775,2775,2775,62
20230616,091500,107050570,2775,2775,2780,2775,1247
20230616,091400,103589735,2775,2775,2785,2775,202
20230616,091300,103029170,2775,2770,2775,2770,1514
20230616,091200,98835385,2770,2770,2770,2770,74
20230616,091100,98630405,2770,2765,2770,2765,844
20230616,091000,96293240,2770,2765,2770,2765,1213
20230616,090900,92938230,2765,2755,2765,2755,3186
20230616,090800,84129315,2760,2760,2760,2755,3525
20230616,090700,74408810,2760,2760,2760,2755,990
20230616,090600,71678405,2760,2760,2760,2755,1184
20230616,090500,68410690,2760,2760,2760,2755,8505
20230616,090400,44972160,2760,2765,2765,2760,3716
20230616,090300,34708140,2765,2775,2775,2750,5564
20230616,090200,19328620,2785,2790,2790,2770,162
20230616,090100,18879175,2775,2780,2790,2775,3130
20230616,090000,10175970,2780,2785,2785,2780,3654