KissMeData/082210/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204200,213433390,3000,3000,3000,3000,2069
20230616,204100,213433390,3000,3000,3000,3000,0
20230616,204000,213433390,3000,3000,3000,3000,0
20230616,203900,213433390,3000,3000,3000,3000,0
20230616,203800,213433390,3000,3000,3000,3000,0
20230616,203700,213433390,3000,3000,3000,3000,0
20230616,203600,213433390,3000,3000,3000,3000,0
20230616,203500,213433390,3000,3000,3000,3000,0
20230616,203400,213433390,3000,3000,3000,3000,0
20230616,203300,213433390,3000,3000,3000,3000,0
20230616,203200,213433390,3000,3000,3000,3000,0
20230616,203100,213433390,3000,3000,3000,3000,0
20230616,203000,213433390,3000,3000,3000,3000,0
20230616,202900,213433390,3000,3000,3000,3000,0
20230616,202800,213433390,3000,3000,3000,3000,0
20230616,202700,213433390,3000,3000,3000,3000,0
20230616,202600,213433390,3000,3000,3000,3000,0
20230616,202500,213433390,3000,3000,3000,3000,0
20230616,202400,213433390,3000,3000,3000,3000,0
20230616,202300,213433390,3000,3000,3000,3000,0
20230616,202200,213433390,3000,3000,3000,3000,0
20230616,202100,213433390,3000,3000,3000,3000,0
20230616,202000,213433390,3000,3000,3000,3000,0
20230616,201900,213433390,3000,3000,3000,3000,0
20230616,201800,213433390,3000,3000,3000,3000,0
20230616,201700,213433390,3000,3000,3000,3000,0
20230616,201600,213433390,3000,3000,3000,3000,0
20230616,201500,213433390,3000,3000,3000,3000,0
20230616,201400,213433390,3000,3000,3000,3000,0
20230616,201300,213433390,3000,3000,3000,3000,0
20230616,201200,213433390,3000,3000,3000,3000,2069
20230616,201100,213433390,3000,3000,3000,3000,0
20230616,201000,213433390,3000,3000,3000,3000,0
20230616,200900,213433390,3000,3000,3000,3000,0
20230616,200800,213433390,3000,3000,3000,3000,0
20230616,200700,213433390,3000,3000,3000,3000,0
20230616,200600,213433390,3000,3000,3000,3000,0
20230616,200500,213433390,3000,3000,3000,3000,0
20230616,200400,213433390,3000,3000,3000,3000,0
20230616,200300,213433390,3000,3000,3000,3000,0
20230616,200200,213433390,3000,3000,3000,3000,0
20230616,200100,213433390,3000,3000,3000,3000,0
20230616,200000,213433390,3000,3000,3000,3000,0
20230616,195900,213433390,3000,3000,3000,3000,0
20230616,195800,213433390,3000,3000,3000,3000,0
20230616,195700,213433390,3000,3000,3000,3000,0
20230616,195600,213433390,3000,3000,3000,3000,0
20230616,195500,213433390,3000,3000,3000,3000,0
20230616,195400,213433390,3000,3000,3000,3000,0
20230616,195300,213433390,3000,3000,3000,3000,0
20230616,195200,213433390,3000,3000,3000,3000,0
20230616,195100,213433390,3000,3000,3000,3000,0
20230616,195000,213433390,3000,3000,3000,3000,0
20230616,194900,213433390,3000,3000,3000,3000,0
20230616,194800,213433390,3000,3000,3000,3000,0
20230616,194700,213433390,3000,3000,3000,3000,0
20230616,194600,213433390,3000,3000,3000,3000,0
20230616,194500,213433390,3000,3000,3000,3000,0
20230616,194400,213433390,3000,3000,3000,3000,0
20230616,194300,213433390,3000,3000,3000,3000,0
20230616,194200,213433390,3000,3000,3000,3000,2069
20230616,194100,213433390,3000,3000,3000,3000,0
20230616,194000,213433390,3000,3000,3000,3000,0
20230616,193900,213433390,3000,3000,3000,3000,0
20230616,193800,213433390,3000,3000,3000,3000,0
20230616,193700,213433390,3000,3000,3000,3000,0
20230616,193600,213433390,3000,3000,3000,3000,0
20230616,193500,213433390,3000,3000,3000,3000,0
20230616,193400,213433390,3000,3000,3000,3000,0
20230616,193300,213433390,3000,3000,3000,3000,0
20230616,193200,213433390,3000,3000,3000,3000,0
20230616,193100,213433390,3000,3000,3000,3000,0
20230616,193000,213433390,3000,3000,3000,3000,0
20230616,192900,213433390,3000,3000,3000,3000,0
20230616,192800,213433390,3000,3000,3000,3000,0
20230616,192700,213433390,3000,3000,3000,3000,0
20230616,192600,213433390,3000,3000,3000,3000,0
20230616,192500,213433390,3000,3000,3000,3000,0
20230616,192400,213433390,3000,3000,3000,3000,0
20230616,192300,213433390,3000,3000,3000,3000,0
20230616,192200,213433390,3000,3000,3000,3000,0
20230616,192100,213433390,3000,3000,3000,3000,0
20230616,192000,213433390,3000,3000,3000,3000,0
20230616,191900,213433390,3000,3000,3000,3000,0
20230616,191800,213433390,3000,3000,3000,3000,0
20230616,191700,213433390,3000,3000,3000,3000,0
20230616,191600,213433390,3000,3000,3000,3000,0
20230616,191500,213433390,3000,3000,3000,3000,0
20230616,191400,213433390,3000,3000,3000,3000,0
20230616,191300,213433390,3000,3000,3000,3000,0
20230616,191200,213433390,3000,3000,3000,3000,2069
20230616,191100,213433390,3000,3000,3000,3000,0
20230616,191000,213433390,3000,3000,3000,3000,0
20230616,190900,213433390,3000,3000,3000,3000,0
20230616,190800,213433390,3000,3000,3000,3000,0
20230616,190700,213433390,3000,3000,3000,3000,0
20230616,190600,213433390,3000,3000,3000,3000,0
20230616,190500,213433390,3000,3000,3000,3000,0
20230616,190400,213433390,3000,3000,3000,3000,0
20230616,190300,213433390,3000,3000,3000,3000,0
20230616,190200,213433390,3000,3000,3000,3000,0
20230616,190100,213433390,3000,3000,3000,3000,0
20230616,190000,213433390,3000,3000,3000,3000,0
20230616,185900,213433390,3000,3000,3000,3000,0
20230616,185800,213433390,3000,3000,3000,3000,0
20230616,185700,213433390,3000,3000,3000,3000,0
20230616,185600,213433390,3000,3000,3000,3000,0
20230616,185500,213433390,3000,3000,3000,3000,0
20230616,185400,213433390,3000,3000,3000,3000,0
20230616,185300,213433390,3000,3000,3000,3000,0
20230616,185200,213433390,3000,3000,3000,3000,0
20230616,185100,213433390,3000,3000,3000,3000,0
20230616,185000,213433390,3000,3000,3000,3000,0
20230616,184900,213433390,3000,3000,3000,3000,0
20230616,184800,213433390,3000,3000,3000,3000,0
20230616,184700,213433390,3000,3000,3000,3000,0
20230616,184600,213433390,3000,3000,3000,3000,0
20230616,184500,213433390,3000,3000,3000,3000,0
20230616,184400,213433390,3000,3000,3000,3000,0
20230616,184300,213433390,3000,3000,3000,3000,0
20230616,184200,213433390,3000,3000,3000,3000,2069
20230616,184100,213433390,3000,3000,3000,3000,0
20230616,184000,213433390,3000,3000,3000,3000,0
20230616,183900,213433390,3000,3000,3000,3000,0
20230616,183800,213433390,3000,3000,3000,3000,0
20230616,183700,213433390,3000,3000,3000,3000,0
20230616,183600,213433390,3000,3000,3000,3000,0
20230616,183500,213433390,3000,3000,3000,3000,0
20230616,183400,213433390,3000,3000,3000,3000,0
20230616,183300,213433390,3000,3000,3000,3000,0
20230616,183200,213433390,3000,3000,3000,3000,0
20230616,183100,213433390,3000,3000,3000,3000,0
20230616,183000,213433390,3000,3000,3000,3000,0
20230616,182900,213433390,3000,3000,3000,3000,0
20230616,182800,213433390,3000,3000,3000,3000,0
20230616,182700,213433390,3000,3000,3000,3000,0
20230616,182600,213433390,3000,3000,3000,3000,0
20230616,182500,213433390,3000,3000,3000,3000,0
20230616,182400,213433390,3000,3000,3000,3000,0
20230616,182300,213433390,3000,3000,3000,3000,0
20230616,182200,213433390,3000,3000,3000,3000,0
20230616,182100,213433390,3000,3000,3000,3000,0
20230616,182000,213433390,3000,3000,3000,3000,0
20230616,181900,213433390,3000,3000,3000,3000,0
20230616,181800,213433390,3000,3000,3000,3000,0
20230616,181700,213433390,3000,3000,3000,3000,0
20230616,181600,213433390,3000,3000,3000,3000,0
20230616,181500,213433390,3000,3000,3000,3000,0
20230616,181400,213433390,3000,3000,3000,3000,0
20230616,181300,213433390,3000,3000,3000,3000,0
20230616,181200,213433390,3000,3000,3000,3000,2069
20230616,181100,213433390,3000,3000,3000,3000,0
20230616,181000,213433390,3000,3000,3000,3000,0
20230616,180900,213433390,3000,3000,3000,3000,0
20230616,180800,213433390,3000,3000,3000,3000,0
20230616,180700,213433390,3000,3000,3000,3000,0
20230616,180600,213433390,3000,3000,3000,3000,0
20230616,180500,213433390,3000,3000,3000,3000,0
20230616,180400,213433390,3000,3000,3000,3000,0
20230616,180300,213433390,3000,3000,3000,3000,0
20230616,180200,213433390,3000,3000,3000,3000,0
20230616,180100,213433390,3000,3000,3000,3000,0
20230616,180000,213433390,3000,3000,3000,3000,0
20230616,175900,213433390,3000,3000,3000,3000,0
20230616,175800,213433390,3000,3000,3000,3000,0
20230616,175700,213433390,3000,3000,3000,3000,0
20230616,175600,213433390,3000,3000,3000,3000,0
20230616,175500,213433390,3000,3000,3000,3000,0
20230616,175400,213433390,3000,3000,3000,3000,0
20230616,175300,213433390,3000,3000,3000,3000,0
20230616,175200,213433390,3000,3000,3000,3000,0
20230616,175100,213433390,3000,3000,3000,3000,0
20230616,175000,213433390,3000,3000,3000,3000,0
20230616,174900,213433390,3000,3000,3000,3000,0
20230616,174800,213433390,3000,3000,3000,3000,0
20230616,174700,213433390,3000,3000,3000,3000,0
20230616,174600,213433390,3000,3000,3000,3000,0
20230616,174500,213433390,3000,3000,3000,3000,0
20230616,174400,213433390,3000,3000,3000,3000,0
20230616,174300,213433390,3000,3000,3000,3000,0
20230616,174200,213433390,3000,3000,3000,3000,2069
20230616,174100,213433390,3000,3000,3000,3000,0
20230616,174000,213433390,3000,3000,3000,3000,0
20230616,173900,213433390,3000,3000,3000,3000,0
20230616,173800,213433390,3000,3000,3000,3000,0
20230616,173700,213433390,3000,3000,3000,3000,0
20230616,173600,213433390,3000,3000,3000,3000,0
20230616,173500,213433390,3000,3000,3000,3000,0
20230616,173400,213433390,3000,3000,3000,3000,0
20230616,173300,213433390,3000,3000,3000,3000,0
20230616,173200,213433390,3000,3000,3000,3000,0
20230616,173100,213433390,3000,3000,3000,3000,0
20230616,173000,213433390,3000,3000,3000,3000,0
20230616,172900,213433390,3000,3000,3000,3000,0
20230616,172800,213433390,3000,3000,3000,3000,0
20230616,172700,213433390,3000,3000,3000,3000,0
20230616,172600,213433390,3000,3000,3000,3000,0
20230616,172500,213433390,3000,3000,3000,3000,0
20230616,172400,213433390,3000,3000,3000,3000,0
20230616,172300,213433390,3000,3000,3000,3000,0
20230616,172200,213433390,3000,3000,3000,3000,0
20230616,172100,213433390,3000,3000,3000,3000,0
20230616,172000,213433390,3000,3000,3000,3000,0
20230616,171900,213433390,3000,3000,3000,3000,0
20230616,171800,213433390,3000,3000,3000,3000,0
20230616,171700,213433390,3000,3000,3000,3000,0
20230616,171600,213433390,3000,3000,3000,3000,0
20230616,171500,213433390,3000,3000,3000,3000,0
20230616,171400,213433390,3000,3000,3000,3000,0
20230616,171300,213433390,3000,3000,3000,3000,0
20230616,171200,213433390,3000,3000,3000,3000,2069
20230616,171100,213433390,3000,3000,3000,3000,0
20230616,171000,213433390,3000,3000,3000,3000,0
20230616,170900,213433390,3000,3000,3000,3000,0
20230616,170800,213433390,3000,3000,3000,3000,0
20230616,170700,213433390,3000,3000,3000,3000,0
20230616,170600,213433390,3000,3000,3000,3000,0
20230616,170500,213433390,3000,3000,3000,3000,0
20230616,170400,213433390,3000,3000,3000,3000,0
20230616,170300,213433390,3000,3000,3000,3000,0
20230616,170200,213433390,3000,3000,3000,3000,0
20230616,170100,213433390,3000,3000,3000,3000,0
20230616,170000,213433390,3000,3000,3000,3000,0
20230616,165900,213433390,3000,3000,3000,3000,0
20230616,165800,213433390,3000,3000,3000,3000,0
20230616,165700,213433390,3000,3000,3000,3000,0
20230616,165600,213433390,3000,3000,3000,3000,0
20230616,165500,213433390,3000,3000,3000,3000,0
20230616,165400,213433390,3000,3000,3000,3000,0
20230616,165300,213433390,3000,3000,3000,3000,0
20230616,165200,213433390,3000,3000,3000,3000,0
20230616,165100,213433390,3000,3000,3000,3000,0
20230616,165000,213433390,3000,3000,3000,3000,0
20230616,164900,213433390,3000,3000,3000,3000,0
20230616,164800,213433390,3000,3000,3000,3000,0
20230616,164700,213433390,3000,3000,3000,3000,0
20230616,164600,213433390,3000,3000,3000,3000,0
20230616,164500,213433390,3000,3000,3000,3000,0
20230616,164400,213433390,3000,3000,3000,3000,0
20230616,164300,213433390,3000,3000,3000,3000,0
20230616,164200,213433390,3000,3000,3000,3000,2069
20230616,164100,213433390,3000,3000,3000,3000,0
20230616,164000,213433390,3000,3000,3000,3000,0
20230616,163900,213433390,3000,3000,3000,3000,0
20230616,163800,213433390,3000,3000,3000,3000,0
20230616,163700,213433390,3000,3000,3000,3000,0
20230616,163600,213433390,3000,3000,3000,3000,0
20230616,163500,213433390,3000,3000,3000,3000,0
20230616,163400,213433390,3000,3000,3000,3000,0
20230616,163300,213433390,3000,3000,3000,3000,0
20230616,163200,213433390,3000,3000,3000,3000,0
20230616,163100,213433390,3000,3000,3000,3000,0
20230616,163000,213433390,3000,3000,3000,3000,0
20230616,162900,213433390,3000,3000,3000,3000,0
20230616,162800,213433390,3000,3000,3000,3000,0
20230616,162700,213433390,3000,3000,3000,3000,0
20230616,162600,213433390,3000,3000,3000,3000,0
20230616,162500,213433390,3000,3000,3000,3000,0
20230616,162400,213433390,3000,3000,3000,3000,0
20230616,162300,213433390,3000,3000,3000,3000,0
20230616,162200,213433390,3000,3000,3000,3000,0
20230616,162100,213433390,3000,3000,3000,3000,0
20230616,162000,213433390,3000,3000,3000,3000,0
20230616,161900,213433390,3000,3000,3000,3000,0
20230616,161800,213433390,3000,3000,3000,3000,0
20230616,161700,213433390,3000,3000,3000,3000,0
20230616,161600,213433390,3000,3000,3000,3000,0
20230616,161500,213433390,3000,3000,3000,3000,0
20230616,161400,213433390,3000,3000,3000,3000,0
20230616,161300,213433390,3000,3000,3000,3000,0
20230616,161200,213433390,3000,3000,3000,3000,2069
20230616,161100,213433390,3000,3000,3000,3000,0
20230616,161000,213433390,3000,3000,3000,3000,0
20230616,160900,213433390,3000,3000,3000,3000,0
20230616,160800,213433390,3000,3000,3000,3000,0
20230616,160700,213433390,3000,3000,3000,3000,0
20230616,160600,213433390,3000,3000,3000,3000,0
20230616,160500,213433390,3000,3000,3000,3000,0
20230616,160400,213433390,3000,3000,3000,3000,0
20230616,160300,213433390,3000,3000,3000,3000,0
20230616,160200,213433390,3000,3000,3000,3000,0
20230616,160100,213433390,3000,3000,3000,3000,0
20230616,160000,213433390,3000,3000,3000,3000,0
20230616,155900,213433390,3000,3000,3000,3000,0
20230616,155800,213433390,3000,3000,3000,3000,0
20230616,155700,213433390,3000,3000,3000,3000,0
20230616,155600,213433390,3000,3000,3000,3000,0
20230616,155500,213433390,3000,3000,3000,3000,0
20230616,155400,213433390,3000,3000,3000,3000,0
20230616,155300,213433390,3000,3000,3000,3000,0
20230616,155200,213433390,3000,3000,3000,3000,0
20230616,155100,213433390,3000,3000,3000,3000,0
20230616,155000,213433390,3000,3000,3000,3000,0
20230616,154900,213433390,3000,3000,3000,3000,0
20230616,154800,213433390,3000,3000,3000,3000,0
20230616,154700,213433390,3000,3000,3000,3000,0
20230616,154600,213433390,3000,3000,3000,3000,0
20230616,154500,213433390,3000,3000,3000,3000,0
20230616,154400,213433390,3000,3000,3000,3000,0
20230616,154300,213433390,3000,3000,3000,3000,0
20230616,154200,213433390,3000,3000,3000,3000,2069
20230616,154100,213433390,3000,3000,3000,3000,0
20230616,154000,213433390,3000,3000,3000,3000,0
20230616,153900,213433390,3000,3000,3000,3000,0
20230616,153800,213433390,3000,3000,3000,3000,0
20230616,153700,213433390,3000,3000,3000,3000,0
20230616,153600,213433390,3000,3000,3000,3000,0
20230616,153500,213433390,3000,3000,3000,3000,0
20230616,153400,213433390,3000,3000,3000,3000,0
20230616,153300,213433390,3000,3000,3000,3000,0
20230616,153200,213433390,3000,3000,3000,3000,0
20230616,153100,213433390,3000,3000,3000,3000,0
20230616,153000,213433390,3000,3000,3000,3000,2069
20230616,152900,207226390,3005,3005,3005,3005,0
20230616,152800,207226390,3005,3005,3005,3005,0
20230616,152700,207226390,3005,3005,3005,3005,0
20230616,152600,207226390,3005,3005,3005,3005,0
20230616,152500,207226390,3005,3005,3005,3005,0
20230616,152400,207226390,3005,3005,3005,3005,0
20230616,152300,207226390,3005,3005,3005,3005,0
20230616,152200,207226390,3005,3005,3005,3005,0
20230616,152100,207226390,3005,3005,3005,3005,0
20230616,152000,207226390,3005,3005,3005,3005,0
20230616,151900,207226390,3005,3005,3005,3005,0
20230616,151800,207226390,3005,3005,3005,3005,3
20230616,151700,207217375,3000,3005,3005,3000,100
20230616,151600,206917365,3010,3010,3010,3010,0
20230616,151500,206917365,3010,3010,3010,3010,90
20230616,151400,206646465,3010,3010,3010,3010,0
20230616,151300,206646465,3010,3010,3010,3010,10
20230616,151200,206616365,3020,3020,3020,3020,1
20230616,151100,206613345,3020,3020,3020,3020,100
20230616,151000,206311345,3020,3005,3020,2990,1253
20230616,150900,202546520,3005,3000,3005,3000,267
20230616,150800,201744190,3005,3005,3005,3005,1
20230616,150700,201741185,3000,3000,3000,3000,266
20230616,150600,200943185,2990,2990,2990,2990,0
20230616,150500,200943185,2990,2990,2990,2990,4
20230616,150400,200931225,3000,3000,3000,3000,1
20230616,150300,200928225,3000,3000,3000,3000,0
20230616,150200,200928225,3000,3000,3000,3000,0
20230616,150100,200928225,3000,2995,3000,2995,1011
20230616,150000,197895475,3000,3000,3000,3000,0
20230616,145900,197895475,3000,3000,3000,3000,0
20230616,145800,197895475,3000,3000,3000,3000,0
20230616,145700,197895475,3000,3000,3000,3000,0
20230616,145600,197895475,3000,3000,3000,3000,10
20230616,145500,197865475,2985,2985,2985,2985,124
20230616,145400,197495335,3000,3000,3000,3000,0
20230616,145300,197495335,3000,3000,3000,3000,15
20230616,145200,197450335,2985,2995,2995,2985,182
20230616,145100,196905655,2995,2995,2995,2995,30
20230616,145000,196815805,2995,2995,2995,2995,0
20230616,144900,196815805,2995,2990,2995,2990,15
20230616,144800,196770905,3000,3000,3000,3000,10
20230616,144700,196740905,3000,3000,3000,3000,0
20230616,144600,196740905,3000,3000,3000,3000,920
20230616,144500,193980905,3000,3000,3000,3000,5
20230616,144400,193965905,3000,3000,3000,3000,1
20230616,144300,193962905,3000,2990,3000,2990,10427
20230616,144200,162716905,2990,2990,2990,2990,0
20230616,144100,162716905,2990,2990,2990,2990,45
20230616,144000,162582355,2990,2990,2990,2990,0
20230616,143900,162582355,2990,2990,2990,2990,0
20230616,143800,162582355,2990,2990,2990,2990,22
20230616,143700,162516575,2990,2990,2990,2990,88
20230616,143600,162253455,2990,2990,2990,2990,12
20230616,143500,162217575,2985,2985,2985,2985,500
20230616,143400,160725075,3000,3000,3000,3000,10
20230616,143300,160695075,3000,3000,3000,3000,10
20230616,143200,160665075,3000,3000,3000,3000,0
20230616,143100,160665075,3000,3000,3000,3000,0
20230616,143000,160665075,3000,2990,3000,2990,123
20230616,142900,160297095,2985,2980,2985,2980,3596
20230616,142800,149563110,2980,2980,2980,2980,0
20230616,142700,149563110,2980,2980,2980,2980,0
20230616,142600,149563110,2980,2980,2980,2980,0
20230616,142500,149563110,2980,2975,2980,2975,1691
20230616,142400,144523980,2975,2975,2975,2975,5000
20230616,142300,129648980,2975,2975,2975,2975,112
20230616,142200,129315780,2980,2980,2980,2980,1
20230616,142100,129312800,2975,2975,2975,2975,0
20230616,142000,129312800,2975,2975,2975,2975,0
20230616,141900,129312800,2975,2975,2975,2975,15
20230616,141800,129268175,2975,2975,2975,2975,95
20230616,141700,128985550,2980,2980,2980,2980,0
20230616,141600,128985550,2980,2980,2980,2980,0
20230616,141500,128985550,2980,2980,2980,2980,0
20230616,141400,128985550,2980,2980,2980,2980,0
20230616,141300,128985550,2980,2980,2980,2980,1
20230616,141200,128982570,2980,2980,2980,2980,5
20230616,141100,128967670,2980,2980,2980,2980,2
20230616,141000,128961710,2980,2980,2980,2980,100
20230616,140900,128663710,2980,2980,2980,2980,0
20230616,140800,128663710,2980,2980,2980,2980,0
20230616,140700,128663710,2980,2980,2980,2980,0
20230616,140600,128663710,2980,2980,2980,2980,1
20230616,140500,128660730,2980,2980,2980,2980,2
20230616,140400,128654770,2980,2980,2980,2980,0
20230616,140300,128654770,2980,2980,2980,2980,149
20230616,140200,128210750,2975,2975,2975,2975,0
20230616,140100,128210750,2975,2975,2975,2975,1483
20230616,140000,123798825,2970,2970,2970,2970,0
20230616,135900,123798825,2970,2970,2970,2970,0
20230616,135800,123798825,2970,2970,2970,2970,0
20230616,135700,123798825,2970,2975,2975,2970,219
20230616,135600,123148385,2975,2975,2975,2975,50
20230616,135500,122999635,2975,2975,2975,2975,0
20230616,135400,122999635,2975,2975,2975,2975,10
20230616,135300,122969885,2975,2975,2975,2975,0
20230616,135200,122969885,2975,2975,2975,2975,0
20230616,135100,122969885,2975,2975,2975,2975,0
20230616,135000,122969885,2975,2975,2975,2975,11
20230616,134900,122937160,2975,2975,2975,2975,0
20230616,134800,122937160,2975,2975,2975,2975,0
20230616,134700,122937160,2975,2975,2975,2975,0
20230616,134600,122937160,2975,2975,2975,2975,5
20230616,134500,122922285,2975,2975,2975,2975,30
20230616,134400,122833035,2975,2975,2975,2975,0
20230616,134300,122833035,2975,2975,2975,2975,3
20230616,134200,122824110,2975,2975,2975,2975,0
20230616,134100,122824110,2975,2975,2975,2975,10
20230616,134000,122794360,2975,2975,2975,2975,10
20230616,133900,122764610,2970,2970,2970,2970,1900
20230616,133800,117121610,2975,2975,2975,2975,0
20230616,133700,117121610,2975,2975,2975,2975,0
20230616,133600,117121610,2975,2975,2975,2975,0
20230616,133500,117121610,2975,2975,2975,2975,1701
20230616,133400,112061135,2975,2975,2975,2975,1420
20230616,133300,107836635,2975,2975,2975,2975,0
20230616,133200,107836635,2975,2975,2975,2975,0
20230616,133100,107836635,2975,2975,2975,2975,0
20230616,133000,107836635,2975,2975,2975,2975,0
20230616,132900,107836635,2975,2975,2975,2975,0
20230616,132800,107836635,2975,2975,2975,2975,0
20230616,132700,107836635,2975,2975,2975,2975,2
20230616,132600,107830685,2975,2975,2975,2975,0
20230616,132500,107830685,2975,2975,2975,2975,10
20230616,132400,107800935,2975,2975,2975,2975,25
20230616,132300,107726560,2975,2975,2975,2975,0
20230616,132200,107726560,2975,2975,2975,2975,0
20230616,132100,107726560,2975,2975,2975,2975,34
20230616,132000,107625410,2970,2970,2970,2970,0
20230616,131900,107625410,2970,2970,2970,2970,0
20230616,131800,107625410,2970,2970,2970,2970,0
20230616,131700,107625410,2970,2970,2970,2970,0
20230616,131600,107625410,2970,2970,2970,2970,4
20230616,131500,107613530,2970,2970,2970,2970,0
20230616,131400,107613530,2970,2970,2970,2970,0
20230616,131300,107613530,2970,2970,2970,2970,0
20230616,131200,107613530,2970,2970,2970,2970,0
20230616,131100,107613530,2970,2970,2970,2970,5
20230616,131000,107598680,2970,2970,2970,2970,0
20230616,130900,107598680,2970,2970,2970,2970,0
20230616,130800,107598680,2970,2970,2970,2970,0
20230616,130700,107598680,2970,2970,2970,2970,0
20230616,130600,107598680,2970,2970,2970,2970,6
20230616,130500,107580860,2970,2970,2970,2970,0
20230616,130400,107580860,2970,2970,2970,2970,0
20230616,130300,107580860,2970,2975,2975,2970,1810
20230616,130200,102205110,2975,2975,2975,2975,10
20230616,130100,102175360,2975,2975,2975,2975,0
20230616,130000,102175360,2975,2975,2975,2975,2
20230616,125900,102169410,2975,2975,2975,2975,40
20230616,125800,102050410,2975,2975,2975,2975,22
20230616,125700,101984960,2975,2975,2975,2975,0
20230616,125600,101984960,2975,2975,2975,2975,0
20230616,125500,101984960,2975,2975,2975,2975,0
20230616,125400,101984960,2975,2975,2975,2975,20
20230616,125300,101925460,2970,2970,2970,2970,0
20230616,125200,101925460,2970,2970,2970,2970,0
20230616,125100,101925460,2970,2970,2970,2970,0
20230616,125000,101925460,2970,2970,2970,2970,0
20230616,124900,101925460,2970,2970,2970,2970,0
20230616,124800,101925460,2970,2970,2970,2970,2
20230616,124700,101919520,2975,2975,2975,2975,2
20230616,124600,101913570,2975,2975,2975,2975,40
20230616,124500,101794570,2975,2975,2975,2975,20
20230616,124400,101735070,2970,2970,2970,2970,0
20230616,124300,101735070,2970,2970,2970,2970,0
20230616,124200,101735070,2970,2970,2970,2970,350
20230616,124100,100695570,2970,2970,2970,2970,149
20230616,124000,100253040,2975,2975,2975,2975,1
20230616,123900,100250065,2975,2975,2975,2975,40
20230616,123800,100131065,2975,2975,2975,2975,11
20230616,123700,100098340,2975,2975,2975,2975,11
20230616,123600,100065615,2975,2975,2975,2975,6
20230616,123500,100047765,2975,2975,2975,2975,0
20230616,123400,100047765,2975,2975,2975,2975,0
20230616,123300,100047765,2975,2975,2975,2975,0
20230616,123200,100047765,2975,2975,2975,2975,0
20230616,123100,100047765,2975,2975,2975,2975,1
20230616,123000,100044790,2970,2970,2970,2970,0
20230616,122900,100044790,2970,2970,2970,2970,0
20230616,122800,100044790,2970,2970,2970,2970,41
20230616,122700,99923020,2970,2965,2970,2965,1626
20230616,122600,95096960,2965,2965,2965,2965,0
20230616,122500,95096960,2965,2965,2965,2965,10
20230616,122400,95067310,2960,2960,2960,2960,0
20230616,122300,95067310,2960,2960,2960,2960,0
20230616,122200,95067310,2960,2960,2960,2960,0
20230616,122100,95067310,2960,2960,2960,2960,0
20230616,122000,95067310,2960,2960,2960,2960,0
20230616,121900,95067310,2960,2960,2960,2960,0
20230616,121800,95067310,2960,2960,2960,2960,2
20230616,121700,95061390,2965,2965,2965,2965,0
20230616,121600,95061390,2965,2965,2965,2965,0
20230616,121500,95061390,2965,2965,2965,2965,0
20230616,121400,95061390,2965,2960,2965,2960,18
20230616,121300,95008095,2965,2960,2965,2960,50
20230616,121200,94860090,2965,2965,2965,2965,0
20230616,121100,94860090,2965,2965,2965,2965,0
20230616,121000,94860090,2965,2965,2965,2965,11
20230616,120900,94827475,2965,2965,2965,2965,35
20230616,120800,94723700,2965,2965,2965,2965,1
20230616,120700,94720735,2965,2965,2965,2965,11
20230616,120600,94688120,2965,2965,2965,2965,1
20230616,120500,94685155,2965,2970,2970,2965,15
20230616,120400,94640675,2965,2965,2965,2965,0
20230616,120300,94640675,2965,2965,2965,2965,0
20230616,120200,94640675,2965,2965,2965,2965,1
20230616,120100,94637710,2965,2965,2965,2965,0
20230616,120000,94637710,2965,2965,2965,2965,0
20230616,115900,94637710,2965,2965,2965,2965,600
20230616,115800,92858710,2970,2970,2970,2970,0
20230616,115700,92858710,2970,2970,2970,2970,0
20230616,115600,92858710,2970,2970,2970,2970,0
20230616,115500,92858710,2970,2970,2970,2970,0
20230616,115400,92858710,2970,2965,2970,2965,59
20230616,115300,92683655,2970,2970,2970,2970,10
20230616,115200,92653955,2970,2970,2970,2970,0
20230616,115100,92653955,2970,2970,2970,2970,402
20230616,115000,91460015,2975,2975,2975,2975,0
20230616,114900,91460015,2975,2975,2975,2975,1
20230616,114800,91457040,2970,2970,2970,2970,0
20230616,114700,91457040,2970,2970,2970,2970,60
20230616,114600,91278840,2970,2970,2970,2970,0
20230616,114500,91278840,2970,2970,2970,2970,0
20230616,114400,91278840,2970,2970,2970,2970,0
20230616,114300,91278840,2970,2970,2970,2970,50
20230616,114200,91130340,2975,2975,2975,2975,0
20230616,114100,91130340,2975,2975,2975,2975,0
20230616,114000,91130340,2975,2975,2975,2975,1
20230616,113900,91127365,2975,2975,2975,2975,40
20230616,113800,91008365,2970,2970,2970,2970,0
20230616,113700,91008365,2970,2970,2970,2970,0
20230616,113600,91008365,2970,2970,2970,2970,0
20230616,113500,91008365,2970,2970,2970,2970,0
20230616,113400,91008365,2970,2970,2970,2970,0
20230616,113300,91008365,2970,2970,2970,2970,0
20230616,113200,91008365,2970,2970,2970,2970,0
20230616,113100,91008365,2970,2970,2970,2970,0
20230616,113000,91008365,2970,2970,2970,2970,0
20230616,112900,91008365,2970,2970,2970,2970,0
20230616,112800,91008365,2970,2970,2970,2970,0
20230616,112700,91008365,2970,2970,2970,2970,0
20230616,112600,91008365,2970,2970,2970,2970,2000
20230616,112500,85068365,2975,2975,2975,2975,0
20230616,112400,85068365,2975,2975,2975,2975,0
20230616,112300,85068365,2975,2975,2975,2975,2
20230616,112200,85062415,2970,2970,2970,2970,0
20230616,112100,85062415,2970,2970,2970,2970,8
20230616,112000,85038655,2975,2975,2975,2975,1
20230616,111900,85035680,2965,2965,2965,2965,0
20230616,111800,85035680,2965,2965,2965,2965,0
20230616,111700,85035680,2965,2965,2965,2965,0
20230616,111600,85035680,2965,2965,2965,2965,10
20230616,111500,85006030,2965,2965,2965,2965,0
20230616,111400,85006030,2965,2965,2965,2965,0
20230616,111300,85006030,2965,2965,2965,2965,0
20230616,111200,85006030,2965,2965,2965,2965,0
20230616,111100,85006030,2965,2965,2965,2965,166
20230616,111000,84513840,2970,2970,2970,2970,285
20230616,110900,83667390,2970,2970,2970,2970,25
20230616,110800,83593140,2970,2970,2970,2970,0
20230616,110700,83593140,2970,2970,2970,2970,0
20230616,110600,83593140,2970,2970,2970,2970,0
20230616,110500,83593140,2970,2970,2970,2970,0
20230616,110400,83593140,2970,2970,2970,2970,1
20230616,110300,83590170,2975,2975,2975,2975,0
20230616,110200,83590170,2975,2975,2975,2975,0
20230616,110100,83590170,2975,2975,2975,2975,0
20230616,110000,83590170,2975,2975,2975,2975,0
20230616,105900,83590170,2975,2975,2975,2975,0
20230616,105800,83590170,2975,2975,2975,2975,200
20230616,105700,82995170,2970,2970,2970,2970,0
20230616,105600,82995170,2970,2970,2970,2970,0
20230616,105500,82995170,2970,2970,2970,2970,3
20230616,105400,82986260,2970,2970,2970,2970,0
20230616,105300,82986260,2970,2970,2970,2970,0
20230616,105200,82986260,2970,2970,2970,2970,20
20230616,105100,82926860,2970,2970,2970,2970,0
20230616,105000,82926860,2970,2970,2970,2970,0
20230616,104900,82926860,2970,2970,2970,2970,1
20230616,104800,82923890,2970,2970,2970,2970,0
20230616,104700,82923890,2970,2970,2970,2970,0
20230616,104600,82923890,2970,2970,2970,2970,0
20230616,104500,82923890,2970,2970,2970,2970,0
20230616,104400,82923890,2970,2970,2970,2970,0
20230616,104300,82923890,2970,2970,2970,2970,0
20230616,104200,82923890,2970,2970,2970,2970,0
20230616,104100,82923890,2970,2970,2970,2970,0
20230616,104000,82923890,2970,2970,2970,2970,0
20230616,103900,82923890,2970,2970,2970,2970,0
20230616,103800,82923890,2970,2970,2970,2970,300
20230616,103700,82032890,2970,2970,2970,2970,0
20230616,103600,82032890,2970,2970,2970,2970,10
20230616,103500,82003190,2955,2955,2955,2955,0
20230616,103400,82003190,2955,2955,2955,2955,0
20230616,103300,82003190,2955,2955,2955,2955,5
20230616,103200,81988415,2955,2960,2960,2955,6528
20230616,103100,62671310,2965,2965,2965,2965,111
20230616,103000,62342195,2965,2965,2965,2965,0
20230616,102900,62342195,2965,2965,2965,2965,200
20230616,102800,61749195,2970,2970,2970,2970,466
20230616,102700,60365175,2975,2975,2975,2975,0
20230616,102600,60365175,2975,2975,2975,2975,10
20230616,102500,60335425,2975,2975,2975,2975,30
20230616,102400,60246175,2975,2975,2975,2975,60
20230616,102300,60067675,2975,2975,2975,2975,182
20230616,102200,59526225,2975,2975,2975,2975,0
20230616,102100,59526225,2975,2975,2975,2975,10
20230616,102000,59496475,2970,2970,2970,2970,0
20230616,101900,59496475,2970,2970,2970,2970,0
20230616,101800,59496475,2970,2970,2970,2970,344
20230616,101700,58474795,2970,2970,2970,2970,10
20230616,101600,58445095,2975,2975,2975,2975,0
20230616,101500,58445095,2975,2975,2975,2975,9
20230616,101400,58418320,2970,2970,2970,2970,10
20230616,101300,58388620,2970,2970,2970,2970,0
20230616,101200,58388620,2970,2970,2970,2970,0
20230616,101100,58388620,2970,2970,2970,2970,4
20230616,101000,58376740,2970,2970,2970,2970,1
20230616,100900,58373770,2970,2970,2970,2970,0
20230616,100800,58373770,2970,2970,2970,2970,0
20230616,100700,58373770,2970,2970,2970,2970,50
20230616,100600,58225270,2975,2975,2975,2975,677
20230616,100500,56211195,2975,2975,2975,2975,0
20230616,100400,56211195,2975,2965,2975,2965,225
20230616,100300,55542170,2975,2975,2975,2975,1
20230616,100200,55539195,2975,2975,2975,2975,9
20230616,100100,55512420,2975,2975,2975,2975,0
20230616,100000,55512420,2975,2970,2975,2970,590
20230616,095900,53760115,2965,2965,2965,2965,0
20230616,095800,53760115,2965,2965,2965,2965,2
20230616,095700,53754185,2960,2960,2960,2960,2597
20230616,095600,46067065,2960,2965,2965,2960,552
20230616,095500,44431900,2965,2965,2965,2965,0
20230616,095400,44431900,2965,2965,2965,2965,0
20230616,095300,44431900,2965,2965,2965,2965,0
20230616,095200,44431900,2965,2965,2965,2965,0
20230616,095100,44431900,2965,2965,2965,2965,10
20230616,095000,44402250,2965,2965,2965,2965,3
20230616,094900,44393355,2945,2955,2955,2945,1000
20230616,094800,41446835,2965,2960,2965,2955,510
20230616,094700,39939720,2960,2960,2960,2960,0
20230616,094600,39939720,2960,2960,2960,2960,0
20230616,094500,39939720,2960,2960,2960,2960,0
20230616,094400,39939720,2960,2960,2960,2960,150
20230616,094300,39495720,2970,2970,2970,2970,0
20230616,094200,39495720,2970,2970,2970,2970,11
20230616,094100,39463050,2955,2955,2955,2955,0
20230616,094000,39463050,2955,2955,2955,2955,0
20230616,093900,39463050,2955,2955,2955,2955,0
20230616,093800,39463050,2955,2955,2955,2955,0
20230616,093700,39463050,2955,2960,2960,2955,5
20230616,093600,39448265,2980,2985,2985,2980,105
20230616,093500,39135340,2980,2985,2985,2980,4
20230616,093400,39123415,2985,2985,2990,2980,1032
20230616,093300,36043040,2985,2970,2985,2970,203
20230616,093200,35438185,2980,2975,2980,2975,22
20230616,093100,35372710,2975,2960,2975,2960,1281
20230616,093000,31573280,2955,2940,2955,2940,1190
20230616,092900,28060600,2940,2945,2950,2940,1849
20230616,092800,22616040,2950,2945,2950,2945,100
20230616,092700,22321190,2945,2945,2945,2945,0
20230616,092600,22321190,2945,2945,2945,2945,0
20230616,092500,22321190,2945,2945,2945,2945,112
20230616,092400,21991350,2945,2945,2945,2945,0
20230616,092300,21991350,2945,2935,2945,2930,198
20230616,092200,21408305,2945,2945,2945,2945,0
20230616,092100,21408305,2945,2945,2945,2945,1
20230616,092000,21405360,2950,2945,2950,2930,1336
20230616,091900,17479600,2950,2950,2950,2950,2
20230616,091800,17473700,2950,2950,2950,2950,0
20230616,091700,17473700,2950,2950,2950,2950,245
20230616,091600,16750950,2950,2950,2950,2950,266
20230616,091500,15966250,2950,2950,2950,2950,0
20230616,091400,15966250,2950,2950,2950,2950,534
20230616,091300,14390950,2950,2950,2950,2950,0
20230616,091200,14390950,2950,2950,2950,2950,546
20230616,091100,12780250,2950,2950,2950,2950,1
20230616,091000,12777300,2950,2950,2950,2950,10
20230616,090900,12747800,2950,2950,2950,2950,200
20230616,090800,12157800,2950,2950,2950,2950,5
20230616,090700,12143050,2950,2950,2950,2950,142
20230616,090600,11724150,2950,2950,2950,2950,30
20230616,090500,11635650,2950,2950,2950,2950,0
20230616,090400,11635650,2950,2950,2950,2950,0
20230616,090300,11635650,2950,2950,2950,2950,0
20230616,090200,11635650,2950,2950,2950,2950,0
20230616,090100,11635650,2950,2950,2950,2950,84
20230616,090000,11387850,2940,2930,2940,2930,3735