KissMeData/082640/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193300,228783850,3660,3660,3660,3660,1208
20230616,193200,228783850,3660,3660,3660,3660,0
20230616,193100,228783850,3660,3660,3660,3660,0
20230616,193000,228783850,3660,3660,3660,3660,0
20230616,192900,228783850,3660,3660,3660,3660,0
20230616,192800,228783850,3660,3660,3660,3660,0
20230616,192700,228783850,3660,3660,3660,3660,0
20230616,192600,228783850,3660,3660,3660,3660,0
20230616,192500,228783850,3660,3660,3660,3660,0
20230616,192400,228783850,3660,3660,3660,3660,0
20230616,192300,228783850,3660,3660,3660,3660,0
20230616,192200,228783850,3660,3660,3660,3660,0
20230616,192100,228783850,3660,3660,3660,3660,0
20230616,192000,228783850,3660,3660,3660,3660,0
20230616,191900,228783850,3660,3660,3660,3660,0
20230616,191800,228783850,3660,3660,3660,3660,0
20230616,191700,228783850,3660,3660,3660,3660,0
20230616,191600,228783850,3660,3660,3660,3660,0
20230616,191500,228783850,3660,3660,3660,3660,0
20230616,191400,228783850,3660,3660,3660,3660,0
20230616,191300,228783850,3660,3660,3660,3660,0
20230616,191200,228783850,3660,3660,3660,3660,0
20230616,191100,228783850,3660,3660,3660,3660,0
20230616,191000,228783850,3660,3660,3660,3660,0
20230616,190900,228783850,3660,3660,3660,3660,0
20230616,190800,228783850,3660,3660,3660,3660,0
20230616,190700,228783850,3660,3660,3660,3660,0
20230616,190600,228783850,3660,3660,3660,3660,0
20230616,190500,228783850,3660,3660,3660,3660,0
20230616,190400,228783850,3660,3660,3660,3660,0
20230616,190300,228783850,3660,3660,3660,3660,1208
20230616,190200,228783850,3660,3660,3660,3660,0
20230616,190100,228783850,3660,3660,3660,3660,0
20230616,190000,228783850,3660,3660,3660,3660,0
20230616,185900,228783850,3660,3660,3660,3660,0
20230616,185800,228783850,3660,3660,3660,3660,0
20230616,185700,228783850,3660,3660,3660,3660,0
20230616,185600,228783850,3660,3660,3660,3660,0
20230616,185500,228783850,3660,3660,3660,3660,0
20230616,185400,228783850,3660,3660,3660,3660,0
20230616,185300,228783850,3660,3660,3660,3660,0
20230616,185200,228783850,3660,3660,3660,3660,0
20230616,185100,228783850,3660,3660,3660,3660,0
20230616,185000,228783850,3660,3660,3660,3660,0
20230616,184900,228783850,3660,3660,3660,3660,0
20230616,184800,228783850,3660,3660,3660,3660,0
20230616,184700,228783850,3660,3660,3660,3660,0
20230616,184600,228783850,3660,3660,3660,3660,0
20230616,184500,228783850,3660,3660,3660,3660,0
20230616,184400,228783850,3660,3660,3660,3660,0
20230616,184300,228783850,3660,3660,3660,3660,0
20230616,184200,228783850,3660,3660,3660,3660,0
20230616,184100,228783850,3660,3660,3660,3660,0
20230616,184000,228783850,3660,3660,3660,3660,0
20230616,183900,228783850,3660,3660,3660,3660,0
20230616,183800,228783850,3660,3660,3660,3660,0
20230616,183700,228783850,3660,3660,3660,3660,0
20230616,183600,228783850,3660,3660,3660,3660,0
20230616,183500,228783850,3660,3660,3660,3660,0
20230616,183400,228783850,3660,3660,3660,3660,0
20230616,183300,228783850,3660,3660,3660,3660,1208
20230616,183200,228783850,3660,3660,3660,3660,0
20230616,183100,228783850,3660,3660,3660,3660,0
20230616,183000,228783850,3660,3660,3660,3660,0
20230616,182900,228783850,3660,3660,3660,3660,0
20230616,182800,228783850,3660,3660,3660,3660,0
20230616,182700,228783850,3660,3660,3660,3660,0
20230616,182600,228783850,3660,3660,3660,3660,0
20230616,182500,228783850,3660,3660,3660,3660,0
20230616,182400,228783850,3660,3660,3660,3660,0
20230616,182300,228783850,3660,3660,3660,3660,0
20230616,182200,228783850,3660,3660,3660,3660,0
20230616,182100,228783850,3660,3660,3660,3660,0
20230616,182000,228783850,3660,3660,3660,3660,0
20230616,181900,228783850,3660,3660,3660,3660,0
20230616,181800,228783850,3660,3660,3660,3660,0
20230616,181700,228783850,3660,3660,3660,3660,0
20230616,181600,228783850,3660,3660,3660,3660,0
20230616,181500,228783850,3660,3660,3660,3660,0
20230616,181400,228783850,3660,3660,3660,3660,0
20230616,181300,228783850,3660,3660,3660,3660,0
20230616,181200,228783850,3660,3660,3660,3660,0
20230616,181100,228783850,3660,3660,3660,3660,0
20230616,181000,228783850,3660,3660,3660,3660,0
20230616,180900,228783850,3660,3660,3660,3660,0
20230616,180800,228783850,3660,3660,3660,3660,0
20230616,180700,228783850,3660,3660,3660,3660,0
20230616,180600,228783850,3660,3660,3660,3660,0
20230616,180500,228783850,3660,3660,3660,3660,0
20230616,180400,228783850,3660,3660,3660,3660,0
20230616,180300,228783850,3660,3660,3660,3660,1208
20230616,180200,228783850,3660,3660,3660,3660,0
20230616,180100,228783850,3660,3660,3660,3660,0
20230616,180000,228783850,3660,3660,3660,3660,0
20230616,175900,228783850,3660,3660,3660,3660,0
20230616,175800,228783850,3660,3660,3660,3660,0
20230616,175700,228783850,3660,3660,3660,3660,0
20230616,175600,228783850,3660,3660,3660,3660,0
20230616,175500,228783850,3660,3660,3660,3660,0
20230616,175400,228783850,3660,3660,3660,3660,0
20230616,175300,228783850,3660,3660,3660,3660,0
20230616,175200,228783850,3660,3660,3660,3660,0
20230616,175100,228783850,3660,3660,3660,3660,0
20230616,175000,228783850,3660,3660,3660,3660,0
20230616,174900,228783850,3660,3660,3660,3660,0
20230616,174800,228783850,3660,3660,3660,3660,0
20230616,174700,228783850,3660,3660,3660,3660,0
20230616,174600,228783850,3660,3660,3660,3660,0
20230616,174500,228783850,3660,3660,3660,3660,0
20230616,174400,228783850,3660,3660,3660,3660,0
20230616,174300,228783850,3660,3660,3660,3660,0
20230616,174200,228783850,3660,3660,3660,3660,0
20230616,174100,228783850,3660,3660,3660,3660,0
20230616,174000,228783850,3660,3660,3660,3660,0
20230616,173900,228783850,3660,3660,3660,3660,0
20230616,173800,228783850,3660,3660,3660,3660,0
20230616,173700,228783850,3660,3660,3660,3660,0
20230616,173600,228783850,3660,3660,3660,3660,0
20230616,173500,228783850,3660,3660,3660,3660,0
20230616,173400,228783850,3660,3660,3660,3660,0
20230616,173300,228783850,3660,3660,3660,3660,1208
20230616,173200,228783850,3660,3660,3660,3660,0
20230616,173100,228783850,3660,3660,3660,3660,0
20230616,173000,228783850,3660,3660,3660,3660,0
20230616,172900,228783850,3660,3660,3660,3660,0
20230616,172800,228783850,3660,3660,3660,3660,0
20230616,172700,228783850,3660,3660,3660,3660,0
20230616,172600,228783850,3660,3660,3660,3660,0
20230616,172500,228783850,3660,3660,3660,3660,0
20230616,172400,228783850,3660,3660,3660,3660,0
20230616,172300,228783850,3660,3660,3660,3660,0
20230616,172200,228783850,3660,3660,3660,3660,0
20230616,172100,228783850,3660,3660,3660,3660,0
20230616,172000,228783850,3660,3660,3660,3660,0
20230616,171900,228783850,3660,3660,3660,3660,0
20230616,171800,228783850,3660,3660,3660,3660,0
20230616,171700,228783850,3660,3660,3660,3660,0
20230616,171600,228783850,3660,3660,3660,3660,0
20230616,171500,228783850,3660,3660,3660,3660,0
20230616,171400,228783850,3660,3660,3660,3660,0
20230616,171300,228783850,3660,3660,3660,3660,0
20230616,171200,228783850,3660,3660,3660,3660,0
20230616,171100,228783850,3660,3660,3660,3660,0
20230616,171000,228783850,3660,3660,3660,3660,0
20230616,170900,228783850,3660,3660,3660,3660,0
20230616,170800,228783850,3660,3660,3660,3660,0
20230616,170700,228783850,3660,3660,3660,3660,0
20230616,170600,228783850,3660,3660,3660,3660,0
20230616,170500,228783850,3660,3660,3660,3660,0
20230616,170400,228783850,3660,3660,3660,3660,0
20230616,170300,228783850,3660,3660,3660,3660,1208
20230616,170200,228783850,3660,3660,3660,3660,0
20230616,170100,228783850,3660,3660,3660,3660,0
20230616,170000,228783850,3660,3660,3660,3660,0
20230616,165900,228783850,3660,3660,3660,3660,0
20230616,165800,228783850,3660,3660,3660,3660,0
20230616,165700,228783850,3660,3660,3660,3660,0
20230616,165600,228783850,3660,3660,3660,3660,0
20230616,165500,228783850,3660,3660,3660,3660,0
20230616,165400,228783850,3660,3660,3660,3660,0
20230616,165300,228783850,3660,3660,3660,3660,0
20230616,165200,228783850,3660,3660,3660,3660,0
20230616,165100,228783850,3660,3660,3660,3660,0
20230616,165000,228783850,3660,3660,3660,3660,0
20230616,164900,228783850,3660,3660,3660,3660,0
20230616,164800,228783850,3660,3660,3660,3660,0
20230616,164700,228783850,3660,3660,3660,3660,0
20230616,164600,228783850,3660,3660,3660,3660,0
20230616,164500,228783850,3660,3660,3660,3660,0
20230616,164400,228783850,3660,3660,3660,3660,0
20230616,164300,228783850,3660,3660,3660,3660,0
20230616,164200,228783850,3660,3660,3660,3660,0
20230616,164100,228783850,3660,3660,3660,3660,0
20230616,164000,228783850,3660,3660,3660,3660,0
20230616,163900,228783850,3660,3660,3660,3660,0
20230616,163800,228783850,3660,3660,3660,3660,0
20230616,163700,228783850,3660,3660,3660,3660,0
20230616,163600,228783850,3660,3660,3660,3660,0
20230616,163500,228783850,3660,3660,3660,3660,0
20230616,163400,228783850,3660,3660,3660,3660,0
20230616,163300,228783850,3660,3660,3660,3660,1208
20230616,163200,228783850,3660,3660,3660,3660,0
20230616,163100,228783850,3660,3660,3660,3660,0
20230616,163000,228783850,3660,3660,3660,3660,0
20230616,162900,228783850,3660,3660,3660,3660,0
20230616,162800,228783850,3660,3660,3660,3660,0
20230616,162700,228783850,3660,3660,3660,3660,0
20230616,162600,228783850,3660,3660,3660,3660,0
20230616,162500,228783850,3660,3660,3660,3660,0
20230616,162400,228783850,3660,3660,3660,3660,0
20230616,162300,228783850,3660,3660,3660,3660,0
20230616,162200,228783850,3660,3660,3660,3660,0
20230616,162100,228783850,3660,3660,3660,3660,0
20230616,162000,228783850,3660,3660,3660,3660,0
20230616,161900,228783850,3660,3660,3660,3660,0
20230616,161800,228783850,3660,3660,3660,3660,0
20230616,161700,228783850,3660,3660,3660,3660,0
20230616,161600,228783850,3660,3660,3660,3660,0
20230616,161500,228783850,3660,3660,3660,3660,0
20230616,161400,228783850,3660,3660,3660,3660,0
20230616,161300,228783850,3660,3660,3660,3660,0
20230616,161200,228783850,3660,3660,3660,3660,0
20230616,161100,228783850,3660,3660,3660,3660,0
20230616,161000,228783850,3660,3660,3660,3660,0
20230616,160900,228783850,3660,3660,3660,3660,0
20230616,160800,228783850,3660,3660,3660,3660,0
20230616,160700,228783850,3660,3660,3660,3660,0
20230616,160600,228783850,3660,3660,3660,3660,0
20230616,160500,228783850,3660,3660,3660,3660,0
20230616,160400,228783850,3660,3660,3660,3660,0
20230616,160300,228783850,3660,3660,3660,3660,1208
20230616,160200,228783850,3660,3660,3660,3660,0
20230616,160100,228783850,3660,3660,3660,3660,0
20230616,160000,228783850,3660,3660,3660,3660,0
20230616,155900,228783850,3660,3660,3660,3660,0
20230616,155800,228783850,3660,3660,3660,3660,0
20230616,155700,228783850,3660,3660,3660,3660,0
20230616,155600,228783850,3660,3660,3660,3660,0
20230616,155500,228783850,3660,3660,3660,3660,0
20230616,155400,228783850,3660,3660,3660,3660,0
20230616,155300,228783850,3660,3660,3660,3660,0
20230616,155200,228783850,3660,3660,3660,3660,0
20230616,155100,228783850,3660,3660,3660,3660,0
20230616,155000,228783850,3660,3660,3660,3660,0
20230616,154900,228783850,3660,3660,3660,3660,0
20230616,154800,228783850,3660,3660,3660,3660,0
20230616,154700,228783850,3660,3660,3660,3660,0
20230616,154600,228783850,3660,3660,3660,3660,0
20230616,154500,228783850,3660,3660,3660,3660,0
20230616,154400,228783850,3660,3660,3660,3660,0
20230616,154300,228783850,3660,3660,3660,3660,0
20230616,154200,228783850,3660,3660,3660,3660,0
20230616,154100,228783850,3660,3660,3660,3660,0
20230616,154000,228783850,3660,3660,3660,3660,0
20230616,153900,228783850,3660,3660,3660,3660,0
20230616,153800,228783850,3660,3660,3660,3660,0
20230616,153700,228783850,3660,3660,3660,3660,0
20230616,153600,228783850,3660,3660,3660,3660,0
20230616,153500,228783850,3660,3660,3660,3660,0
20230616,153400,228783850,3660,3660,3660,3660,0
20230616,153300,228783850,3660,3660,3660,3660,1208
20230616,153200,228783850,3660,3660,3660,3660,0
20230616,153100,228783850,3660,3660,3660,3660,0
20230616,153000,228783850,3660,3660,3660,3660,1208
20230616,152900,224362570,3660,3660,3660,3660,0
20230616,152800,224362570,3660,3660,3660,3660,0
20230616,152700,224362570,3660,3660,3660,3660,0
20230616,152600,224362570,3660,3660,3660,3660,0
20230616,152500,224362570,3660,3660,3660,3660,0
20230616,152400,224362570,3660,3660,3660,3660,0
20230616,152300,224362570,3660,3660,3660,3660,0
20230616,152200,224362570,3660,3660,3660,3660,0
20230616,152100,224362570,3660,3660,3660,3660,0
20230616,152000,224362570,3660,3660,3660,3660,0
20230616,151900,224362570,3660,3655,3660,3655,339
20230616,151800,223122010,3655,3655,3655,3655,898
20230616,151700,219839820,3655,3655,3655,3655,5208
20230616,151600,200804580,3660,3660,3660,3660,14
20230616,151500,200753340,3655,3660,3660,3655,340
20230616,151400,199510635,3655,3655,3655,3655,10
20230616,151300,199474085,3655,3660,3660,3655,10
20230616,151200,199437510,3655,3660,3660,3655,6
20230616,151100,199415565,3655,3655,3660,3655,189
20230616,151000,198724410,3655,3660,3660,3655,213
20230616,150900,197945880,3655,3660,3660,3655,150
20230616,150800,197397430,3655,3655,3660,3655,80
20230616,150700,197105015,3655,3655,3655,3655,2
20230616,150600,197097705,3655,3660,3660,3655,699
20230616,150500,194542800,3655,3655,3660,3655,254
20230616,150400,193613175,3660,3660,3660,3660,2815
20230616,150300,183310275,3665,3665,3665,3665,15
20230616,150200,183255300,3665,3660,3665,3660,319
20230616,150100,182087750,3660,3660,3660,3660,1
20230616,150000,182084090,3665,3670,3670,3665,44
20230616,145900,181922795,3670,3665,3670,3660,145
20230616,145800,181391330,3665,3665,3665,3665,42
20230616,145700,181237400,3665,3665,3665,3665,5
20230616,145600,181219075,3665,3670,3670,3665,145
20230616,145500,180686965,3670,3670,3670,3670,0
20230616,145400,180686965,3670,3670,3670,3670,0
20230616,145300,180686965,3670,3670,3670,3670,11
20230616,145200,180646595,3665,3665,3665,3665,1
20230616,145100,180642930,3665,3665,3665,3665,36
20230616,145000,180510990,3665,3670,3670,3665,120
20230616,144900,180070640,3665,3665,3665,3665,0
20230616,144800,180070640,3665,3665,3665,3665,1
20230616,144700,180066975,3670,3670,3670,3670,8
20230616,144600,180037615,3670,3665,3670,3665,14
20230616,144500,179986285,3665,3665,3665,3665,2
20230616,144400,179978955,3665,3665,3665,3665,2
20230616,144300,179971625,3670,3670,3670,3670,11
20230616,144200,179931255,3670,3670,3670,3670,0
20230616,144100,179931255,3670,3670,3670,3670,0
20230616,144000,179931255,3670,3670,3670,3670,9
20230616,143900,179898225,3665,3665,3665,3665,0
20230616,143800,179898225,3665,3665,3665,3665,191
20230616,143700,179198210,3670,3670,3670,3665,10
20230616,143600,179161515,3670,3665,3670,3665,3
20230616,143500,179150510,3665,3665,3670,3665,21
20230616,143400,179073450,3670,3670,3670,3670,17
20230616,143300,179011060,3670,3665,3670,3665,5
20230616,143200,178992715,3665,3665,3665,3665,3
20230616,143100,178981720,3670,3670,3670,3670,27
20230616,143000,178882630,3670,3670,3670,3670,10
20230616,142900,178845930,3665,3665,3665,3665,11
20230616,142800,178805615,3665,3665,3665,3665,27
20230616,142700,178706660,3665,3665,3670,3665,28
20230616,142600,178603985,3665,3665,3665,3665,28
20230616,142500,178501365,3665,3665,3665,3665,33
20230616,142400,178380420,3665,3665,3670,3665,44
20230616,142300,178219110,3670,3665,3670,3665,277
20230616,142200,177203900,3665,3665,3665,3665,24
20230616,142100,177115940,3665,3665,3665,3660,271
20230616,142000,176122730,3665,3665,3665,3665,4
20230616,141900,176108070,3665,3665,3665,3665,0
20230616,141800,176108070,3665,3665,3665,3665,638
20230616,141700,173769800,3670,3665,3670,3665,108
20230616,141600,173373925,3665,3665,3665,3665,23
20230616,141500,173289630,3665,3665,3665,3665,110
20230616,141400,172886480,3665,3670,3670,3665,23
20230616,141300,172802145,3665,3665,3670,3665,48
20230616,141200,172626125,3665,3665,3665,3665,31
20230616,141100,172512510,3665,3670,3670,3665,24
20230616,141000,172424500,3670,3665,3670,3665,34
20230616,140900,172299880,3665,3665,3670,3665,179
20230616,140800,171643840,3665,3665,3670,3665,154
20230616,140700,171079395,3670,3665,3670,3665,27
20230616,140600,170980420,3665,3665,3665,3665,27
20230616,140500,170881465,3665,3670,3670,3665,35
20230616,140400,170753170,3670,3665,3670,3665,21
20230616,140300,170676170,3665,3665,3665,3665,19
20230616,140200,170606535,3665,3665,3665,3665,826
20230616,140100,167579245,3665,3665,3665,3665,10
20230616,140000,167542595,3665,3665,3665,3665,0
20230616,135900,167542595,3665,3665,3665,3665,0
20230616,135800,167542595,3665,3665,3665,3660,136
20230616,135700,167044785,3665,3665,3665,3665,2
20230616,135600,167037455,3665,3665,3665,3665,0
20230616,135500,167037455,3665,3665,3665,3665,7
20230616,135400,167011800,3665,3665,3665,3665,2
20230616,135300,167004470,3660,3660,3660,3660,0
20230616,135200,167004470,3660,3665,3665,3660,130
20230616,135100,166528650,3665,3665,3665,3665,6
20230616,135000,166506660,3665,3665,3665,3665,0
20230616,134900,166506660,3665,3665,3665,3665,0
20230616,134800,166506660,3665,3660,3665,3660,1678
20230616,134700,160365135,3655,3655,3655,3655,257
20230616,134600,159425800,3660,3660,3660,3660,0
20230616,134500,159425800,3660,3660,3660,3660,8
20230616,134400,159396520,3660,3660,3660,3660,1
20230616,134300,159392860,3660,3660,3660,3660,0
20230616,134200,159392860,3660,3660,3660,3660,8
20230616,134100,159363580,3660,3660,3660,3655,131
20230616,134000,158884755,3660,3660,3660,3660,0
20230616,133900,158884755,3660,3660,3660,3660,4
20230616,133800,158870115,3660,3660,3660,3660,6
20230616,133700,158848155,3655,3655,3655,3655,13
20230616,133600,158800640,3655,3655,3655,3655,127
20230616,133500,158336455,3660,3660,3660,3660,28
20230616,133400,158233975,3660,3660,3660,3660,0
20230616,133300,158233975,3660,3660,3660,3660,0
20230616,133200,158233975,3660,3660,3660,3660,7
20230616,133100,158208355,3660,3655,3660,3655,102
20230616,133000,157835535,3655,3655,3655,3655,127
20230616,132900,157371350,3660,3660,3660,3660,8
20230616,132800,157342070,3660,3660,3660,3660,2
20230616,132700,157334750,3660,3660,3660,3660,0
20230616,132600,157334750,3660,3660,3660,3660,4
20230616,132500,157320110,3660,3655,3660,3655,134
20230616,132400,156830305,3660,3660,3660,3660,0
20230616,132300,156830305,3660,3660,3660,3660,0
20230616,132200,156830305,3660,3660,3660,3655,8012
20230616,132100,127546385,3655,3655,3655,3655,0
20230616,132000,127546385,3655,3655,3655,3655,0
20230616,131900,127546385,3655,3660,3660,3655,136
20230616,131800,127049260,3660,3660,3660,3660,16
20230616,131700,126990700,3660,3660,3660,3660,10
20230616,131600,126954100,3660,3660,3660,3660,16
20230616,131500,126895540,3660,3660,3660,3660,3
20230616,131400,126884560,3655,3655,3655,3655,127
20230616,131300,126420375,3660,3660,3660,3660,4
20230616,131200,126405735,3660,3660,3660,3660,10
20230616,131100,126369135,3660,3660,3660,3660,0
20230616,131000,126369135,3660,3665,3665,3660,2967
20230616,130900,115509525,3670,3670,3670,3665,31
20230616,130800,115395860,3660,3660,3660,3660,126
20230616,130700,114934700,3670,3670,3670,3670,100
20230616,130600,114567700,3670,3670,3670,3660,138
20230616,130500,114062415,3670,3670,3670,3670,2
20230616,130400,114055075,3665,3665,3665,3665,5
20230616,130300,114036750,3665,3670,3670,3660,154
20230616,130200,113472495,3670,3670,3670,3670,3
20230616,130100,113461485,3665,3665,3665,3665,138
20230616,130000,112955715,3665,3670,3670,3665,104
20230616,125900,112574535,3670,3670,3670,3670,7
20230616,125800,112548845,3665,3665,3665,3665,0
20230616,125700,112548845,3665,3665,3665,3660,148
20230616,125600,112007040,3665,3670,3675,3665,34
20230616,125500,111882235,3670,3660,3670,3660,98
20230616,125400,111523365,3670,3660,3670,3660,55
20230616,125300,111321525,3670,3670,3670,3670,9
20230616,125200,111288495,3670,3675,3675,3670,539
20230616,125100,109307680,3675,3675,3675,3675,16
20230616,125000,109248880,3675,3675,3675,3665,283
20230616,124900,108209185,3675,3665,3675,3665,503
20230616,124800,106364495,3665,3665,3665,3665,0
20230616,124700,106364495,3665,3665,3665,3665,4
20230616,124600,106349835,3665,3665,3665,3660,235
20230616,124500,105489190,3665,3665,3665,3665,3
20230616,124400,105478195,3665,3665,3665,3665,121
20230616,124300,105034730,3665,3665,3665,3665,9
20230616,124200,105001745,3665,3665,3665,3665,550
20230616,124100,102985995,3665,3665,3665,3665,1603
20230616,124000,97111000,3665,3670,3670,3665,136
20230616,123900,96612515,3670,3670,3670,3670,68
20230616,123800,96362955,3675,3675,3675,3675,0
20230616,123700,96362955,3675,3675,3675,3675,8
20230616,123600,96333555,3670,3670,3675,3670,141
20230616,123500,95816070,3670,3670,3670,3670,127
20230616,123400,95349980,3680,3680,3680,3680,4
20230616,123300,95335260,3680,3680,3680,3680,9
20230616,123200,95302140,3670,3670,3670,3670,0
20230616,123100,95302140,3670,3670,3670,3670,0
20230616,123000,95302140,3670,3670,3685,3670,186
20230616,122900,94618360,3665,3665,3665,3665,127
20230616,122800,94152905,3670,3670,3670,3670,0
20230616,122700,94152905,3670,3670,3670,3670,62
20230616,122600,93925365,3670,3670,3670,3670,2
20230616,122500,93918025,3665,3665,3665,3665,0
20230616,122400,93918025,3665,3675,3675,3665,130
20230616,122300,93441230,3675,3675,3675,3675,2
20230616,122200,93433880,3670,3670,3670,3670,0
20230616,122100,93433880,3670,3675,3675,3670,64
20230616,122000,93198980,3675,3680,3680,3675,11
20230616,121900,93158540,3665,3665,3665,3665,0
20230616,121800,93158540,3665,3680,3680,3665,627
20230616,121700,90853085,3680,3680,3680,3680,10
20230616,121600,90816285,3680,3680,3680,3680,0
20230616,121500,90816285,3680,3680,3680,3680,10
20230616,121400,90779485,3665,3680,3680,3665,82
20230616,121300,90478600,3680,3670,3680,3670,128
20230616,121200,90008830,3680,3680,3680,3680,0
20230616,121100,90008830,3680,3680,3680,3670,17
20230616,121000,89946370,3680,3680,3680,3680,4
20230616,120900,89931650,3670,3680,3680,3670,24
20230616,120800,89843560,3680,3680,3680,3680,5
20230616,120700,89825160,3680,3680,3680,3665,132
20230616,120600,89341290,3680,3680,3680,3680,5
20230616,120500,89322890,3680,3680,3680,3680,4
20230616,120400,89308170,3680,3685,3685,3680,7
20230616,120300,89282400,3685,3685,3685,3685,0
20230616,120200,89282400,3685,3660,3685,3660,457
20230616,120100,87602295,3670,3670,3670,3670,17
20230616,120000,87539905,3670,3665,3670,3660,37
20230616,115900,87404370,3665,3665,3665,3665,102
20230616,115800,87030540,3665,3665,3665,3665,8
20230616,115700,87001220,3665,3665,3665,3660,39
20230616,115600,86858470,3665,3665,3665,3665,641
20230616,115500,84509205,3670,3670,3670,3670,5
20230616,115400,84490855,3670,3670,3670,3665,36
20230616,115300,84358885,3670,3670,3670,3670,0
20230616,115200,84358885,3670,3670,3670,3670,4
20230616,115100,84344205,3670,3665,3670,3665,134
20230616,115000,83853060,3670,3670,3670,3670,0
20230616,114900,83853060,3670,3670,3670,3670,3
20230616,114800,83842050,3680,3680,3685,3680,64
20230616,114700,83606520,3685,3670,3685,3670,655
20230616,114600,81196380,3665,3660,3665,3660,27
20230616,114500,81097545,3655,3675,3675,3655,135
20230616,114400,80602560,3675,3675,3675,3675,3
20230616,114300,80591535,3670,3670,3670,3670,9
20230616,114200,80558505,3670,3675,3675,3670,7
20230616,114100,80532790,3675,3680,3680,3675,36
20230616,114000,80400460,3670,3670,3670,3670,126
20230616,113900,79938040,3680,3680,3680,3680,4
20230616,113800,79923320,3680,3680,3680,3680,6
20230616,113700,79901240,3670,3670,3670,3670,0
20230616,113600,79901240,3670,3670,3670,3670,0
20230616,113500,79901240,3670,3670,3670,3660,102
20230616,113400,79527600,3670,3670,3670,3655,129
20230616,113300,79054410,3670,3670,3670,3670,10
20230616,113200,79017710,3685,3675,3685,3670,659
20230616,113100,76592985,3675,3660,3675,3660,1026
20230616,113000,72825050,3660,3660,3660,3660,0
20230616,112900,72825050,3660,3655,3670,3655,133
20230616,112800,72338895,3670,3660,3670,3660,20
20230616,112700,72265645,3660,3665,3665,3660,1097
20230616,112600,68248645,3660,3660,3660,3660,139
20230616,112500,67739905,3660,3660,3660,3660,8
20230616,112400,67710625,3660,3660,3660,3660,1
20230616,112300,67706965,3655,3655,3655,3655,126
20230616,112200,67246435,3660,3660,3660,3660,8
20230616,112100,67217155,3660,3660,3660,3660,1
20230616,112000,67213495,3655,3655,3655,3655,0
20230616,111900,67213495,3655,3660,3660,3655,107
20230616,111800,66821920,3660,3660,3660,3655,60
20230616,111700,66602355,3660,3665,3670,3660,949
20230616,111600,63122525,3665,3665,3670,3665,14
20230616,111500,63071190,3670,3665,3670,3665,15
20230616,111400,63016190,3665,3665,3670,3665,204
20230616,111300,62268280,3665,3670,3670,3665,16
20230616,111200,62209625,3670,3665,3670,3665,144
20230616,111100,61681835,3665,3665,3665,3665,6
20230616,111000,61659845,3665,3665,3665,3665,26
20230616,110900,61564555,3670,3670,3670,3665,22
20230616,110800,61483875,3670,3665,3670,3665,21
20230616,110700,61406850,3665,3665,3670,3665,29
20230616,110600,61300495,3665,3670,3670,3665,153
20230616,110500,60739715,3670,3670,3670,3665,14
20230616,110400,60688390,3665,3665,3665,3665,28
20230616,110300,60585770,3665,3655,3665,3655,1142
20230616,110200,56401080,3660,3655,3660,3655,70
20230616,110100,56145015,3655,3655,3655,3655,136
20230616,110000,55647935,3655,3660,3660,3655,107
20230616,105900,55256825,3660,3655,3660,3655,27
20230616,105800,55158105,3655,3655,3655,3655,13
20230616,105700,55110590,3655,3655,3655,3655,11
20230616,105600,55070385,3660,3660,3660,3655,66
20230616,105500,54828855,3655,3660,3660,3655,161
20230616,105400,54240375,3660,3655,3660,3655,11
20230616,105300,54200165,3655,3655,3660,3655,22
20230616,105200,54119715,3660,3655,3660,3655,33
20230616,105100,53998980,3655,3655,3655,3655,16
20230616,105000,53940500,3655,3660,3660,3655,149
20230616,104900,53395865,3655,3655,3660,3655,18
20230616,104800,53330035,3655,3655,3660,3655,146
20230616,104700,52796210,3655,3650,3655,3650,68
20230616,104600,52547725,3655,3655,3655,3650,93
20230616,104500,52207840,3650,3650,3650,3650,9
20230616,104400,52174990,3650,3655,3655,3650,482
20230616,104300,50414415,3655,3655,3655,3650,130
20230616,104200,49939320,3655,3650,3655,3650,12
20230616,104100,49895510,3650,3650,3650,3650,9
20230616,104000,49862660,3650,3655,3655,3650,33
20230616,103900,49742170,3655,3660,3660,3650,139
20230616,103800,49234660,3660,3655,3665,3655,209
20230616,103700,48470335,3655,3660,3660,3655,114
20230616,103600,48053630,3655,3650,3660,3650,195
20230616,103500,47341450,3650,3650,3655,3650,27
20230616,103400,47242850,3650,3650,3655,3650,152
20230616,103300,46688030,3655,3655,3660,3655,62
20230616,103200,46461370,3660,3655,3660,3655,30
20230616,103100,46351715,3655,3655,3655,3655,5
20230616,103000,46333440,3660,3655,3660,3650,168
20230616,102900,45719385,3655,3650,3655,3650,28
20230616,102800,45617175,3655,3655,3655,3650,345
20230616,102700,44357065,3655,3655,3655,3650,223
20230616,102600,43542600,3655,3650,3655,3650,390
20230616,102500,42119090,3650,3650,3650,3650,10
20230616,102400,42082590,3660,3665,3665,3660,36
20230616,102300,41950795,3660,3655,3665,3655,381
20230616,102200,40556525,3650,3655,3660,3650,207
20230616,102100,39799910,3655,3660,3660,3655,495
20230616,102000,37990660,3655,3655,3660,3655,16
20230616,101900,37932145,3655,3655,3655,3655,10
20230616,101800,37895595,3655,3655,3655,3655,9
20230616,101700,37862700,3660,3655,3660,3655,216
20230616,101600,37072925,3660,3655,3660,3655,12
20230616,101500,37029060,3655,3660,3660,3655,16
20230616,101400,36970530,3660,3660,3660,3655,22
20230616,101300,36890070,3655,3655,3660,3655,125
20230616,101200,36432680,3655,3660,3660,3655,13
20230616,101100,36385145,3655,3660,3660,3655,145
20230616,101000,35855140,3660,3655,3660,3655,28
20230616,100900,35752770,3655,3660,3660,3655,90
20230616,100800,35423810,3655,3660,3660,3655,19
20230616,100700,35354330,3655,3655,3660,3655,24
20230616,100600,35266560,3655,3655,3655,3655,147
20230616,100500,34729275,3655,3660,3660,3655,43
20230616,100400,34571940,3655,3660,3660,3655,17
20230616,100300,34509770,3660,3655,3660,3655,15
20230616,100200,34454935,3655,3655,3655,3655,25
20230616,100100,34363560,3660,3655,3660,3655,19
20230616,100000,34294075,3660,3655,3660,3655,156
20230616,095900,33723775,3655,3660,3660,3655,127
20230616,095800,33259095,3660,3665,3665,3660,65
20230616,095700,33021165,3660,3660,3665,3655,45
20230616,095600,32856495,3660,3660,3665,3660,110
20230616,095500,32453890,3660,3660,3660,3655,416
20230616,095400,30931440,3655,3655,3660,3655,812
20230616,095300,27961040,3655,3655,3655,3655,13
20230616,095200,27913525,3655,3655,3655,3655,11
20230616,095100,27873320,3655,3655,3655,3655,27
20230616,095000,27774635,3655,3655,3655,3655,6
20230616,094900,27752705,3655,3655,3660,3655,137
20230616,094800,27251965,3655,3655,3655,3655,13
20230616,094700,27204450,3655,3655,3655,3655,27
20230616,094600,27105765,3655,3655,3655,3655,10
20230616,094500,27069215,3660,3655,3660,3655,29
20230616,094400,26963120,3655,3655,3660,3655,49
20230616,094300,26783925,3655,3650,3660,3650,192
20230616,094200,26082890,3650,3650,3650,3650,14
20230616,094100,26031790,3655,3655,3655,3655,9
20230616,094000,25998895,3655,3655,3655,3655,21
20230616,093900,25922140,3655,3650,3655,3650,32
20230616,093800,25805215,3650,3655,3655,3650,150
20230616,093700,25257190,3655,3655,3655,3655,22
20230616,093600,25176780,3655,3660,3660,3655,130
20230616,093500,24701590,3665,3660,3665,3660,10
20230616,093400,24664965,3660,3655,3660,3655,388
20230616,093300,23245090,3655,3645,3655,3645,282
20230616,093200,22215505,3645,3645,3645,3645,152
20230616,093100,21661465,3650,3645,3650,3645,14
20230616,093000,21610415,3645,3645,3650,3645,10
20230616,092900,21573955,3645,3645,3645,3645,10
20230616,092800,21537505,3645,3640,3645,3640,414
20230616,092700,20028585,3645,3640,3645,3640,147
20230616,092600,19493430,3640,3645,3645,3640,87
20230616,092500,19176345,3645,3645,3645,3645,765
20230616,092400,16387920,3645,3650,3650,3645,101
20230616,092300,16019305,3650,3650,3655,3650,71
20230616,092200,15760150,3655,3650,3655,3650,141
20230616,092100,15245425,3650,3660,3660,3650,624
20230616,092000,12964670,3660,3655,3660,3655,11
20230616,091900,12924445,3655,3655,3660,3655,12
20230616,091800,12880575,3655,3655,3655,3655,54
20230616,091700,12683205,3655,3660,3660,3655,29
20230616,091600,12577205,3655,3650,3655,3650,39
20230616,091500,12434705,3650,3655,3655,3650,153
20230616,091400,11875520,3650,3650,3650,3650,10
20230616,091300,11839020,3655,3655,3655,3655,100
20230616,091200,11473520,3655,3665,3665,3650,390
20230616,091100,10047885,3665,3665,3670,3665,24
20230616,091000,9959920,3665,3665,3665,3665,117
20230616,090900,9531115,3665,3665,3670,3665,21
20230616,090800,9454125,3665,3670,3670,3665,645
20230616,090700,7087135,3670,3670,3670,3670,18
20230616,090600,7021075,3670,3670,3670,3670,105
20230616,090500,6635725,3675,3675,3675,3675,127
20230616,090400,6169000,3675,3670,3675,3670,64
20230616,090300,5933825,3670,3665,3670,3665,40
20230616,090200,5787075,3670,3675,3675,3665,526
20230616,090100,3854115,3675,3665,3680,3665,473
20230616,090000,2116965,3665,3655,3665,3655,579