KissMeData/082740/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200500,12520767280,10050,10050,10050,10050,13716
20230616,200400,12520767280,10050,10050,10050,10050,0
20230616,200300,12520767280,10050,10050,10050,10050,0
20230616,200200,12520767280,10050,10050,10050,10050,0
20230616,200100,12520767280,10050,10050,10050,10050,0
20230616,200000,12520767280,10050,10050,10050,10050,0
20230616,195900,12520767280,10050,10050,10050,10050,0
20230616,195800,12520767280,10050,10050,10050,10050,0
20230616,195700,12520767280,10050,10050,10050,10050,0
20230616,195600,12520767280,10050,10050,10050,10050,0
20230616,195500,12520767280,10050,10050,10050,10050,0
20230616,195400,12520767280,10050,10050,10050,10050,0
20230616,195300,12520767280,10050,10050,10050,10050,0
20230616,195200,12520767280,10050,10050,10050,10050,0
20230616,195100,12520767280,10050,10050,10050,10050,0
20230616,195000,12520767280,10050,10050,10050,10050,0
20230616,194900,12520767280,10050,10050,10050,10050,0
20230616,194800,12520767280,10050,10050,10050,10050,0
20230616,194700,12520767280,10050,10050,10050,10050,0
20230616,194600,12520767280,10050,10050,10050,10050,0
20230616,194500,12520767280,10050,10050,10050,10050,0
20230616,194400,12520767280,10050,10050,10050,10050,0
20230616,194300,12520767280,10050,10050,10050,10050,0
20230616,194200,12520767280,10050,10050,10050,10050,0
20230616,194100,12520767280,10050,10050,10050,10050,0
20230616,194000,12520767280,10050,10050,10050,10050,0
20230616,193900,12520767280,10050,10050,10050,10050,0
20230616,193800,12520767280,10050,10050,10050,10050,0
20230616,193700,12520767280,10050,10050,10050,10050,0
20230616,193600,12520767280,10050,10050,10050,10050,0
20230616,193500,12520767280,10050,10050,10050,10050,13716
20230616,193400,12520767280,10050,10050,10050,10050,0
20230616,193300,12520767280,10050,10050,10050,10050,0
20230616,193200,12520767280,10050,10050,10050,10050,0
20230616,193100,12520767280,10050,10050,10050,10050,0
20230616,193000,12520767280,10050,10050,10050,10050,0
20230616,192900,12520767280,10050,10050,10050,10050,0
20230616,192800,12520767280,10050,10050,10050,10050,0
20230616,192700,12520767280,10050,10050,10050,10050,0
20230616,192600,12520767280,10050,10050,10050,10050,0
20230616,192500,12520767280,10050,10050,10050,10050,0
20230616,192400,12520767280,10050,10050,10050,10050,0
20230616,192300,12520767280,10050,10050,10050,10050,0
20230616,192200,12520767280,10050,10050,10050,10050,0
20230616,192100,12520767280,10050,10050,10050,10050,0
20230616,192000,12520767280,10050,10050,10050,10050,0
20230616,191900,12520767280,10050,10050,10050,10050,0
20230616,191800,12520767280,10050,10050,10050,10050,0
20230616,191700,12520767280,10050,10050,10050,10050,0
20230616,191600,12520767280,10050,10050,10050,10050,0
20230616,191500,12520767280,10050,10050,10050,10050,0
20230616,191400,12520767280,10050,10050,10050,10050,0
20230616,191300,12520767280,10050,10050,10050,10050,0
20230616,191200,12520767280,10050,10050,10050,10050,0
20230616,191100,12520767280,10050,10050,10050,10050,0
20230616,191000,12520767280,10050,10050,10050,10050,0
20230616,190900,12520767280,10050,10050,10050,10050,0
20230616,190800,12520767280,10050,10050,10050,10050,0
20230616,190700,12520767280,10050,10050,10050,10050,0
20230616,190600,12520767280,10050,10050,10050,10050,0
20230616,190500,12520767280,10050,10050,10050,10050,13716
20230616,190400,12520767280,10050,10050,10050,10050,0
20230616,190300,12520767280,10050,10050,10050,10050,0
20230616,190200,12520767280,10050,10050,10050,10050,0
20230616,190100,12520767280,10050,10050,10050,10050,0
20230616,190000,12520767280,10050,10050,10050,10050,0
20230616,185900,12520767280,10050,10050,10050,10050,0
20230616,185800,12520767280,10050,10050,10050,10050,0
20230616,185700,12520767280,10050,10050,10050,10050,0
20230616,185600,12520767280,10050,10050,10050,10050,0
20230616,185500,12520767280,10050,10050,10050,10050,0
20230616,185400,12520767280,10050,10050,10050,10050,0
20230616,185300,12520767280,10050,10050,10050,10050,0
20230616,185200,12520767280,10050,10050,10050,10050,0
20230616,185100,12520767280,10050,10050,10050,10050,0
20230616,185000,12520767280,10050,10050,10050,10050,0
20230616,184900,12520767280,10050,10050,10050,10050,0
20230616,184800,12520767280,10050,10050,10050,10050,0
20230616,184700,12520767280,10050,10050,10050,10050,0
20230616,184600,12520767280,10050,10050,10050,10050,0
20230616,184500,12520767280,10050,10050,10050,10050,0
20230616,184400,12520767280,10050,10050,10050,10050,0
20230616,184300,12520767280,10050,10050,10050,10050,0
20230616,184200,12520767280,10050,10050,10050,10050,0
20230616,184100,12520767280,10050,10050,10050,10050,0
20230616,184000,12520767280,10050,10050,10050,10050,0
20230616,183900,12520767280,10050,10050,10050,10050,0
20230616,183800,12520767280,10050,10050,10050,10050,0
20230616,183700,12520767280,10050,10050,10050,10050,0
20230616,183600,12520767280,10050,10050,10050,10050,0
20230616,183500,12520767280,10050,10050,10050,10050,13716
20230616,183400,12520767280,10050,10050,10050,10050,0
20230616,183300,12520767280,10050,10050,10050,10050,0
20230616,183200,12520767280,10050,10050,10050,10050,0
20230616,183100,12520767280,10050,10050,10050,10050,0
20230616,183000,12520767280,10050,10050,10050,10050,0
20230616,182900,12520767280,10050,10050,10050,10050,0
20230616,182800,12520767280,10050,10050,10050,10050,0
20230616,182700,12520767280,10050,10050,10050,10050,0
20230616,182600,12520767280,10050,10050,10050,10050,0
20230616,182500,12520767280,10050,10050,10050,10050,0
20230616,182400,12520767280,10050,10050,10050,10050,0
20230616,182300,12520767280,10050,10050,10050,10050,0
20230616,182200,12520767280,10050,10050,10050,10050,0
20230616,182100,12520767280,10050,10050,10050,10050,0
20230616,182000,12520767280,10050,10050,10050,10050,0
20230616,181900,12520767280,10050,10050,10050,10050,0
20230616,181800,12520767280,10050,10050,10050,10050,0
20230616,181700,12520767280,10050,10050,10050,10050,0
20230616,181600,12520767280,10050,10050,10050,10050,0
20230616,181500,12520767280,10050,10050,10050,10050,0
20230616,181400,12520767280,10050,10050,10050,10050,0
20230616,181300,12520767280,10050,10050,10050,10050,0
20230616,181200,12520767280,10050,10050,10050,10050,0
20230616,181100,12520767280,10050,10050,10050,10050,0
20230616,181000,12520767280,10050,10050,10050,10050,0
20230616,180900,12520767280,10050,10050,10050,10050,0
20230616,180800,12520767280,10050,10050,10050,10050,0
20230616,180700,12520767280,10050,10050,10050,10050,0
20230616,180600,12520767280,10050,10050,10050,10050,0
20230616,180500,12520767280,10050,10050,10050,10050,13716
20230616,180400,12520767280,10050,10050,10050,10050,0
20230616,180300,12520767280,10050,10050,10050,10050,0
20230616,180200,12520767280,10050,10050,10050,10050,0
20230616,180100,12520767280,10050,10050,10050,10050,0
20230616,180000,12520767280,10050,10050,10050,10050,0
20230616,175900,12520767280,10050,10050,10050,10050,0
20230616,175800,12520767280,10050,10050,10050,10050,0
20230616,175700,12520767280,10050,10050,10050,10050,0
20230616,175600,12520767280,10050,10050,10050,10050,0
20230616,175500,12520767280,10050,10050,10050,10050,0
20230616,175400,12520767280,10050,10050,10050,10050,0
20230616,175300,12520767280,10050,10050,10050,10050,0
20230616,175200,12520767280,10050,10050,10050,10050,0
20230616,175100,12520767280,10050,10050,10050,10050,0
20230616,175000,12520767280,10050,10050,10050,10050,0
20230616,174900,12520767280,10050,10050,10050,10050,0
20230616,174800,12520767280,10050,10050,10050,10050,0
20230616,174700,12520767280,10050,10050,10050,10050,0
20230616,174600,12520767280,10050,10050,10050,10050,0
20230616,174500,12520767280,10050,10050,10050,10050,0
20230616,174400,12520767280,10050,10050,10050,10050,0
20230616,174300,12520767280,10050,10050,10050,10050,0
20230616,174200,12520767280,10050,10050,10050,10050,0
20230616,174100,12520767280,10050,10050,10050,10050,0
20230616,174000,12520767280,10050,10050,10050,10050,0
20230616,173900,12520767280,10050,10050,10050,10050,0
20230616,173800,12520767280,10050,10050,10050,10050,0
20230616,173700,12520767280,10050,10050,10050,10050,0
20230616,173600,12520767280,10050,10050,10050,10050,0
20230616,173500,12520767280,10050,10050,10050,10050,13716
20230616,173400,12520767280,10050,10050,10050,10050,0
20230616,173300,12520767280,10050,10050,10050,10050,0
20230616,173200,12520767280,10050,10050,10050,10050,0
20230616,173100,12520767280,10050,10050,10050,10050,0
20230616,173000,12520767280,10050,10050,10050,10050,0
20230616,172900,12520767280,10050,10050,10050,10050,0
20230616,172800,12520767280,10050,10050,10050,10050,0
20230616,172700,12520767280,10050,10050,10050,10050,0
20230616,172600,12520767280,10050,10050,10050,10050,0
20230616,172500,12520767280,10050,10050,10050,10050,0
20230616,172400,12520767280,10050,10050,10050,10050,0
20230616,172300,12520767280,10050,10050,10050,10050,0
20230616,172200,12520767280,10050,10050,10050,10050,0
20230616,172100,12520767280,10050,10050,10050,10050,0
20230616,172000,12520767280,10050,10050,10050,10050,0
20230616,171900,12520767280,10050,10050,10050,10050,0
20230616,171800,12520767280,10050,10050,10050,10050,0
20230616,171700,12520767280,10050,10050,10050,10050,0
20230616,171600,12520767280,10050,10050,10050,10050,0
20230616,171500,12520767280,10050,10050,10050,10050,0
20230616,171400,12520767280,10050,10050,10050,10050,0
20230616,171300,12520767280,10050,10050,10050,10050,0
20230616,171200,12520767280,10050,10050,10050,10050,0
20230616,171100,12520767280,10050,10050,10050,10050,0
20230616,171000,12520767280,10050,10050,10050,10050,0
20230616,170900,12520767280,10050,10050,10050,10050,0
20230616,170800,12520767280,10050,10050,10050,10050,0
20230616,170700,12520767280,10050,10050,10050,10050,0
20230616,170600,12520767280,10050,10050,10050,10050,0
20230616,170500,12520767280,10050,10050,10050,10050,13716
20230616,170400,12520767280,10050,10050,10050,10050,0
20230616,170300,12520767280,10050,10050,10050,10050,0
20230616,170200,12520767280,10050,10050,10050,10050,0
20230616,170100,12520767280,10050,10050,10050,10050,0
20230616,170000,12520767280,10050,10050,10050,10050,0
20230616,165900,12520767280,10050,10050,10050,10050,0
20230616,165800,12520767280,10050,10050,10050,10050,0
20230616,165700,12520767280,10050,10050,10050,10050,0
20230616,165600,12520767280,10050,10050,10050,10050,0
20230616,165500,12520767280,10050,10050,10050,10050,0
20230616,165400,12520767280,10050,10050,10050,10050,0
20230616,165300,12520767280,10050,10050,10050,10050,0
20230616,165200,12520767280,10050,10050,10050,10050,0
20230616,165100,12520767280,10050,10050,10050,10050,0
20230616,165000,12520767280,10050,10050,10050,10050,0
20230616,164900,12520767280,10050,10050,10050,10050,0
20230616,164800,12520767280,10050,10050,10050,10050,0
20230616,164700,12520767280,10050,10050,10050,10050,0
20230616,164600,12520767280,10050,10050,10050,10050,0
20230616,164500,12520767280,10050,10050,10050,10050,0
20230616,164400,12520767280,10050,10050,10050,10050,0
20230616,164300,12520767280,10050,10050,10050,10050,0
20230616,164200,12520767280,10050,10050,10050,10050,0
20230616,164100,12520767280,10050,10050,10050,10050,0
20230616,164000,12520767280,10050,10050,10050,10050,0
20230616,163900,12520767280,10050,10050,10050,10050,0
20230616,163800,12520767280,10050,10050,10050,10050,0
20230616,163700,12520767280,10050,10050,10050,10050,0
20230616,163600,12520767280,10050,10050,10050,10050,0
20230616,163500,12520767280,10050,10050,10050,10050,13716
20230616,163400,12520767280,10050,10050,10050,10050,0
20230616,163300,12520767280,10050,10050,10050,10050,0
20230616,163200,12520767280,10050,10050,10050,10050,0
20230616,163100,12520767280,10050,10050,10050,10050,0
20230616,163000,12520767280,10050,10050,10050,10050,0
20230616,162900,12520767280,10050,10050,10050,10050,0
20230616,162800,12520767280,10050,10050,10050,10050,0
20230616,162700,12520767280,10050,10050,10050,10050,0
20230616,162600,12520767280,10050,10050,10050,10050,0
20230616,162500,12520767280,10050,10050,10050,10050,0
20230616,162400,12520767280,10050,10050,10050,10050,0
20230616,162300,12520767280,10050,10050,10050,10050,0
20230616,162200,12520767280,10050,10050,10050,10050,0
20230616,162100,12520767280,10050,10050,10050,10050,0
20230616,162000,12520767280,10050,10050,10050,10050,0
20230616,161900,12520767280,10050,10050,10050,10050,0
20230616,161800,12520767280,10050,10050,10050,10050,0
20230616,161700,12520767280,10050,10050,10050,10050,0
20230616,161600,12520767280,10050,10050,10050,10050,0
20230616,161500,12520767280,10050,10050,10050,10050,0
20230616,161400,12520767280,10050,10050,10050,10050,0
20230616,161300,12520767280,10050,10050,10050,10050,0
20230616,161200,12520767280,10050,10050,10050,10050,0
20230616,161100,12520767280,10050,10050,10050,10050,0
20230616,161000,12520767280,10050,10050,10050,10050,0
20230616,160900,12520767280,10050,10050,10050,10050,0
20230616,160800,12520767280,10050,10050,10050,10050,0
20230616,160700,12520767280,10050,10050,10050,10050,0
20230616,160600,12520767280,10050,10050,10050,10050,0
20230616,160500,12520767280,10050,10050,10050,10050,13716
20230616,160400,12520767280,10050,10050,10050,10050,0
20230616,160300,12520767280,10050,10050,10050,10050,0
20230616,160200,12520767280,10050,10050,10050,10050,0
20230616,160100,12520767280,10050,10050,10050,10050,0
20230616,160000,12520767280,10050,10050,10050,10050,0
20230616,155900,12520767280,10050,10050,10050,10050,0
20230616,155800,12520767280,10050,10050,10050,10050,0
20230616,155700,12520767280,10050,10050,10050,10050,0
20230616,155600,12520767280,10050,10050,10050,10050,0
20230616,155500,12520767280,10050,10050,10050,10050,0
20230616,155400,12520767280,10050,10050,10050,10050,0
20230616,155300,12520767280,10050,10050,10050,10050,0
20230616,155200,12520767280,10050,10050,10050,10050,0
20230616,155100,12520767280,10050,10050,10050,10050,0
20230616,155000,12520767280,10050,10050,10050,10050,0
20230616,154900,12520767280,10050,10050,10050,10050,0
20230616,154800,12520767280,10050,10050,10050,10050,0
20230616,154700,12520767280,10050,10050,10050,10050,0
20230616,154600,12520767280,10050,10050,10050,10050,0
20230616,154500,12520767280,10050,10050,10050,10050,0
20230616,154400,12520767280,10050,10050,10050,10050,0
20230616,154300,12520767280,10050,10050,10050,10050,0
20230616,154200,12520767280,10050,10050,10050,10050,0
20230616,154100,12520767280,10050,10050,10050,10050,0
20230616,154000,12520767280,10050,10050,10050,10050,0
20230616,153900,12520767280,10050,10050,10050,10050,0
20230616,153800,12520767280,10050,10050,10050,10050,0
20230616,153700,12520767280,10050,10050,10050,10050,0
20230616,153600,12520767280,10050,10050,10050,10050,0
20230616,153500,12520767280,10050,10050,10050,10050,13716
20230616,153400,12520767280,10050,10050,10050,10050,0
20230616,153300,12520767280,10050,10050,10050,10050,0
20230616,153200,12520767280,10050,10050,10050,10050,0
20230616,153100,12520767280,10050,10050,10050,10050,0
20230616,153000,12520767280,10050,10050,10050,10050,13716
20230616,152900,12382921480,10000,10000,10000,10000,0
20230616,152800,12382921480,10000,10000,10000,10000,0
20230616,152700,12382921480,10000,10000,10000,10000,0
20230616,152600,12382921480,10000,10000,10000,10000,0
20230616,152500,12382921480,10000,10000,10000,10000,0
20230616,152400,12382921480,10000,10000,10000,10000,0
20230616,152300,12382921480,10000,10000,10000,10000,0
20230616,152200,12382921480,10000,10000,10000,10000,0
20230616,152100,12382921480,10000,10000,10000,10000,0
20230616,152000,12382921480,10000,10000,10000,10000,0
20230616,151900,12382921480,10000,10060,10070,10000,7511
20230616,151800,12307409220,10060,10040,10060,10030,8564
20230616,151700,12221380790,10030,10020,10040,10020,1341
20230616,151600,12207925760,10020,10000,10030,10000,4709
20230616,151500,12160752600,10010,10020,10020,10000,523
20230616,151400,12155516080,10010,10010,10020,10000,2117
20230616,151300,12134323330,10000,9980,10000,9980,12408
20230616,151200,12010350440,9980,9960,9990,9960,1889
20230616,151100,11991514080,9990,9960,9990,9950,6867
20230616,151000,11923022520,9960,9960,9960,9940,1223
20230616,150900,11910850930,9950,9950,9950,9940,2729
20230616,150800,11883705200,9940,9960,9970,9940,3605
20230616,150700,11847837790,9960,9980,9980,9950,3456
20230616,150600,11813437740,9970,9970,9980,9950,9001
20230616,150500,11723803480,9980,9970,9980,9970,1001
20230616,150400,11713815410,9970,9970,9970,9960,1505
20230616,150300,11698814780,9960,9990,9990,9960,19945
20230616,150200,11499875550,9990,10000,10010,9990,1041
20230616,150100,11489469800,10000,10000,10000,9990,1877
20230616,150000,11470709690,10000,10000,10010,10000,1738
20230616,145900,11453328670,10000,10000,10000,9990,2149
20230616,145800,11431840460,10000,10000,10010,10000,1897
20230616,145700,11412868950,10000,10000,10010,10000,544
20230616,145600,11407428170,10000,10000,10010,9990,3248
20230616,145500,11374966980,10000,10000,10000,9990,4652
20230616,145400,11328447790,10010,10000,10020,10000,1093
20230616,145300,11317506930,10000,10020,10020,10000,412
20230616,145200,11313383840,10020,10010,10020,10000,2079
20230616,145100,11292576030,10010,10010,10020,10000,1183
20230616,145000,11280734030,10010,10020,10020,10010,1678
20230616,144900,11263933000,10020,10020,10020,10010,1668
20230616,144800,11247225850,10010,10000,10020,10000,575
20230616,144700,11241469890,10000,10010,10010,10000,355
20230616,144600,11237919230,10010,10010,10010,10000,1426
20230616,144500,11223646440,10020,10010,10020,10010,683
20230616,144400,11216807110,10020,10010,10020,10000,3739
20230616,144300,11179397170,10010,10010,10010,10010,388
20230616,144200,11175513290,10020,10010,10020,10010,643
20230616,144100,11169076760,10010,10010,10020,10010,1720
20230616,144000,11151858560,10010,10020,10020,10010,1146
20230616,143900,11140377100,10010,10010,10020,10010,1377
20230616,143800,11126591960,10010,10010,10020,10010,784
20230616,143700,11118741240,10010,10010,10020,10010,1809
20230616,143600,11100632950,10010,10010,10020,10010,820
20230616,143500,11092424740,10020,10010,10020,10010,1288
20230616,143400,11079528380,10010,10020,10020,10010,2627
20230616,143300,11053220360,10020,10030,10030,10020,2526
20230616,143200,11027903950,10030,10030,10040,10030,3321
20230616,143100,10994594210,10030,10040,10040,10030,438
20230616,143000,10990197120,10040,10040,10040,10040,565
20230616,142900,10984524520,10040,10050,10050,10040,906
20230616,142800,10975425020,10050,10050,10060,10040,2844
20230616,142700,10946843910,10060,10050,10060,10050,56
20230616,142600,10946280590,10050,10050,10060,10040,1658
20230616,142500,10929627830,10050,10040,10050,10040,184
20230616,142400,10927780410,10040,10040,10070,10040,913
20230616,142300,10918613220,10040,10040,10040,10030,2079
20230616,142200,10897741150,10030,10030,10040,10030,1836
20230616,142100,10879323470,10030,10030,10030,10030,760
20230616,142000,10871700670,10030,10030,10040,10030,2063
20230616,141900,10851008080,10030,10030,10030,10030,567
20230616,141800,10845321070,10030,10030,10040,10030,616
20230616,141700,10839141290,10030,10030,10040,10030,914
20230616,141600,10829973540,10030,10020,10030,10020,868
20230616,141500,10821267790,10020,10020,10030,10020,366
20230616,141400,10817599010,10030,10030,10030,10020,105
20230616,141300,10816546150,10030,10020,10030,10020,4106
20230616,141200,10775400460,10020,10020,10030,10010,4450
20230616,141100,10730811450,10040,10060,10070,10030,7445
20230616,141000,10656066190,10060,10060,10060,10050,1932
20230616,140900,10636632740,10060,10080,10090,10060,3987
20230616,140800,10596471140,10080,10090,10100,10080,2828
20230616,140700,10567937410,10100,10100,10100,10090,767
20230616,140600,10560192080,10100,10100,10110,10090,2775
20230616,140500,10532157790,10090,10100,10110,10090,850
20230616,140400,10523572960,10100,10110,10110,10100,632
20230616,140300,10517187240,10110,10110,10120,10100,1817
20230616,140200,10498813280,10110,10130,10130,10110,2649
20230616,140100,10472004650,10120,10110,10120,10110,1517
20230616,140000,10456654020,10110,10110,10120,10100,1500
20230616,135900,10441487080,10120,10110,10120,10110,3167
20230616,135800,10409438890,10120,10100,10120,10100,1433
20230616,135700,10394947890,10110,10100,10110,10090,3149
20230616,135600,10363140860,10090,10090,10100,10090,1112
20230616,135500,10351915480,10090,10090,10100,10090,1694
20230616,135400,10334814360,10090,10100,10100,10090,1452
20230616,135300,10320157740,10100,10090,10100,10090,1806
20230616,135200,10301926100,10090,10080,10100,10070,1953
20230616,135100,10282224070,10080,10100,10110,10080,2376
20230616,135000,10258241340,10100,10100,10120,10100,606
20230616,134900,10252113380,10110,10120,10120,10100,1381
20230616,134800,10238146880,10120,10110,10130,10100,1290
20230616,134700,10225092030,10110,10120,10130,10110,1728
20230616,134600,10207602090,10120,10130,10130,10120,2343
20230616,134500,10183876460,10120,10090,10130,10090,695
20230616,134400,10176848410,10120,10090,10130,10090,3565
20230616,134300,10140793660,10090,10090,10100,10090,624
20230616,134200,10134497490,10090,10090,10090,10080,1291
20230616,134100,10121472690,10080,10080,10090,10080,393
20230616,134000,10117507620,10080,10080,10090,10080,1218
20230616,133900,10105226600,10080,10090,10090,10080,1421
20230616,133800,10090899370,10090,10090,10100,10090,2726
20230616,133700,10063393530,10090,10080,10090,10080,879
20230616,133600,10054525390,10080,10120,10120,10080,10829
20230616,133500,9945171690,10120,10130,10130,10120,1064
20230616,133400,9934393930,10130,10140,10140,10130,3157
20230616,133300,9902406040,10140,10140,10150,10130,4466
20230616,133200,9857134860,10140,10140,10150,10140,2904
20230616,133100,9827679990,10150,10140,10150,10140,1507
20230616,133000,9812392920,10140,10130,10150,10130,4062
20230616,132900,9771202510,10130,10140,10140,10130,1627
20230616,132800,9754706970,10130,10130,10140,10130,2797
20230616,132700,9726346100,10140,10130,10140,10130,1474
20230616,132600,9711399800,10140,10120,10150,10110,13126
20230616,132500,9578423650,10110,10090,10120,10090,54038
20230616,132400,9032630230,10080,10080,10090,10080,522
20230616,132300,9027364200,10080,10080,10090,10080,815
20230616,132200,9019146990,10080,10080,10080,10080,434
20230616,132100,9014772270,10080,10080,10090,10080,7162
20230616,132000,8942511280,10090,10080,10090,10080,1565
20230616,131900,8926735550,10080,10080,10090,10080,3635
20230616,131800,8890082470,10090,10070,10090,10060,9889
20230616,131700,8790398870,10070,10060,10080,10060,5090
20230616,131600,8739146090,10060,10060,10060,10050,2622
20230616,131500,8712775320,10050,10040,10050,10040,4212
20230616,131400,8670445900,10040,10020,10040,10020,4587
20230616,131300,8624408960,10020,10010,10030,10010,5662
20230616,131200,8567639680,10020,9980,10020,9980,19258
20230616,131100,8374718050,9990,9980,9990,9980,3965
20230616,131000,8335126930,9980,9980,10000,9970,11021
20230616,130900,8225041210,9980,9980,9980,9980,587
20230616,130800,8219182950,9990,9990,9990,9980,907
20230616,130700,8210124800,9990,9990,9990,9980,4125
20230616,130600,8168917790,9990,9990,9990,9990,1415
20230616,130500,8154781940,9990,10000,10000,9990,406
20230616,130400,8150724630,9990,10000,10000,9990,1480
20230616,130300,8135924970,10010,10010,10010,9990,2102
20230616,130200,8114914610,10000,10020,10020,9990,1261
20230616,130100,8102310010,10020,10010,10020,10010,1129
20230616,130000,8090997440,10010,10020,10020,10010,1309
20230616,125900,8077884550,10020,10020,10020,9990,6350
20230616,125800,8014381960,10020,10020,10020,10020,1856
20230616,125700,7995784840,10010,10020,10020,10010,954
20230616,125600,7986227360,10030,10020,10030,10020,1181
20230616,125500,7974393730,10020,10000,10030,10000,2893
20230616,125400,7945411040,10000,10000,10010,10000,291
20230616,125300,7942500110,10000,10010,10010,10000,1019
20230616,125200,7932299980,10010,10010,10020,10010,364
20230616,125100,7928654750,10010,10020,10020,10010,311
20230616,125000,7925541040,10010,10020,10020,10010,1020
20230616,124900,7915322580,10020,10010,10020,10010,1376
20230616,124800,7901536180,10020,10020,10020,10020,458
20230616,124700,7896947020,10020,10010,10020,10010,80
20230616,124600,7896145670,10010,10020,10030,10000,2261
20230616,124500,7873498040,10020,10020,10030,10020,608
20230616,124400,7867404890,10020,10020,10020,10020,56
20230616,124300,7866843770,10020,10010,10030,10000,4622
20230616,124200,7820531570,10010,10000,10010,10000,334
20230616,124100,7817190450,10000,10000,10000,10000,165
20230616,124000,7815540450,10000,10000,10000,10000,1446
20230616,123900,7801080450,10000,10010,10010,10000,733
20230616,123800,7793745450,10000,10000,10000,10000,97
20230616,123700,7792775450,10010,10000,10010,9990,2164
20230616,123600,7771135670,9990,9990,10000,9990,383
20230616,123500,7767307390,9990,9990,9990,9990,775
20230616,123400,7759565140,9990,9990,9990,9990,744
20230616,123300,7752132580,9990,9990,10000,9990,3837
20230616,123200,7713800450,9990,9990,10000,9990,551
20230616,123100,7708295730,9990,9990,10000,9990,77
20230616,123000,7707526470,10000,9990,10000,9990,2058
20230616,122900,7686953490,9990,9990,10000,9990,400
20230616,122800,7682955160,9990,9980,10000,9980,2224
20230616,122700,7660737320,9980,9990,9990,9980,710
20230616,122600,7653644770,9990,10000,10000,9990,2049
20230616,122500,7633160230,10000,10000,10000,10000,639
20230616,122400,7626770230,10000,10000,10010,10000,1653
20230616,122300,7610237230,10000,10010,10010,10000,1009
20230616,122200,7600145030,10010,10010,10010,10010,265
20230616,122100,7597492380,10010,10000,10010,10000,292
20230616,122000,7594570110,10000,10010,10010,10000,454
20230616,121900,7590027040,10010,10010,10020,10010,2388
20230616,121800,7566122230,10010,10010,10020,10010,715
20230616,121700,7558965020,10020,10000,10020,10000,694
20230616,121600,7552019380,10000,10000,10010,10000,491
20230616,121500,7547108780,10000,10010,10010,10000,100
20230616,121400,7546108080,10010,10010,10010,10010,410
20230616,121300,7542003980,10020,10020,10020,10010,680
20230616,121200,7535190860,10020,10010,10030,10010,5141
20230616,121100,7483677950,10020,10000,10020,9990,1385
20230616,121000,7469820190,10000,9990,10000,9990,1971
20230616,120900,7450114460,9990,9990,9990,9990,335
20230616,120800,7446767810,9990,9990,10000,9990,72
20230616,120700,7446048520,9990,9990,9990,9990,392
20230616,120600,7442132440,9990,9990,10000,9990,599
20230616,120500,7436148380,9990,9990,9990,9990,25
20230616,120400,7435898630,9990,9990,9990,9990,193
20230616,120300,7433970560,9990,9990,10000,9990,1067
20230616,120200,7423311210,9990,9990,9990,9990,235
20230616,120100,7420963560,9990,9990,9990,9980,1176
20230616,120000,7409224250,9990,9990,9990,9990,1011
20230616,115900,7399124360,9990,9990,9990,9990,1359
20230616,115800,7385547950,9990,9990,10000,9990,435
20230616,115700,7381202050,9980,9990,10000,9980,1833
20230616,115600,7362889430,9990,9990,9990,9990,238
20230616,115500,7360511810,9990,9990,9990,9990,108
20230616,115400,7359432890,9990,9990,9990,9990,1447
20230616,115300,7344977360,9990,9990,10000,9990,991
20230616,115200,7335072120,9980,9990,9990,9980,2869
20230616,115100,7306411060,10000,9990,10000,9990,680
20230616,115000,7299617840,9990,10000,10000,9990,588
20230616,114900,7293738360,10000,9990,10000,9990,5901
20230616,114800,7234735540,9990,9990,9990,9990,2837
20230616,114700,7206393910,9990,9990,9990,9990,1360
20230616,114600,7192807510,10000,9990,10000,9990,777
20230616,114500,7185044890,10000,9990,10000,9990,2336
20230616,114400,7161706190,9990,9990,10000,9990,147
20230616,114300,7160237650,9990,9990,10000,9990,317
20230616,114200,7157069840,10000,9990,10000,9990,464
20230616,114100,7152434460,9990,9990,9990,9990,298
20230616,114000,7149457440,9990,9990,10000,9990,774
20230616,113900,7141725170,9990,9990,10000,9990,1056
20230616,113800,7131175630,9990,9990,10000,9990,619
20230616,113700,7124991770,9990,9980,9990,9980,2098
20230616,113600,7104036430,9980,9980,9990,9980,343
20230616,113500,7100613260,9990,9980,9990,9980,127
20230616,113400,7099345780,9980,9980,9980,9980,227
20230616,113300,7097080320,9980,9980,9990,9980,720
20230616,113200,7089893720,9980,9980,9990,9980,414
20230616,113100,7085761000,9980,9980,9980,9980,557
20230616,113000,7080202140,9980,9980,9980,9980,1348
20230616,112900,7066749100,9980,9960,9980,9960,1094
20230616,112800,7055839510,9960,9980,9980,9960,1180
20230616,112700,7044075410,9980,9960,9980,9960,756
20230616,112600,7036544170,9960,9970,9970,9960,1128
20230616,112500,7025309130,9970,9970,9970,9960,495
20230616,112400,7020375480,9970,9960,9970,9960,864
20230616,112300,7011768600,9960,9960,9980,9960,7359
20230616,112200,6938453610,9970,9970,9970,9970,1746
20230616,112100,6921045990,9960,9970,9970,9960,659
20230616,112000,6914478510,9970,9970,9970,9970,610
20230616,111900,6908396810,9960,9980,9980,9960,390
20230616,111800,6904509810,9960,9970,9970,9960,534
20230616,111700,6899187210,9980,9970,9980,9960,1115
20230616,111600,6888074770,9970,9960,9970,9950,646
20230616,111500,6881640190,9950,9960,9960,9950,1758
20230616,111400,6864131270,9960,9960,9960,9950,4183
20230616,111300,6822468600,9960,9960,9960,9960,729
20230616,111200,6815207760,9950,9980,9990,9950,323
20230616,111100,6811986510,9980,9980,9990,9950,6080
20230616,111000,6751427870,9980,9980,9980,9970,828
20230616,110900,6743172480,9980,9980,9990,9970,225
20230616,110800,6740927490,9980,9980,9980,9970,981
20230616,110700,6731142730,9980,9980,9980,9970,727
20230616,110600,6723890830,9980,9990,9990,9980,667
20230616,110500,6717231110,9990,9990,10000,9990,277
20230616,110400,6714461960,9980,9990,10000,9980,1159
20230616,110300,6702885130,9990,10000,10000,9980,1771
20230616,110200,6685194950,9990,10000,10000,9990,3217
20230616,110100,6653046380,9990,10000,10000,9990,225
20230616,110000,6650796620,10010,9990,10010,9990,1100
20230616,105900,6639802830,9990,10000,10000,9990,1641
20230616,105800,6623394890,10000,9990,10000,9990,1141
20230616,105700,6611992510,10000,9990,10000,9990,974
20230616,105600,6602259050,9990,10000,10000,9990,312
20230616,105500,6599139760,10000,10000,10010,10000,814
20230616,105400,6590999750,10000,10010,10010,9990,5119
20230616,105300,6539820440,10000,10020,10020,10000,1276
20230616,105200,6527055050,10000,10010,10010,10000,3788
20230616,105100,6489140220,10010,10020,10030,10010,814
20230616,105000,6480985830,10030,10030,10030,10020,2182
20230616,104900,6459100570,10030,10030,10030,10030,1679
20230616,104800,6442260200,10030,10050,10060,10030,7433
20230616,104700,6367592280,10060,10060,10060,10050,401
20230616,104600,6363562070,10060,10050,10060,10050,1242
20230616,104500,6351073880,10050,10060,10060,10050,125
20230616,104400,6349817550,10050,10020,10060,10020,6495
20230616,104300,6284589590,10020,10020,10030,10020,277
20230616,104200,6281813930,10030,10020,10040,10020,1623
20230616,104100,6265537020,10020,10030,10030,10020,364
20230616,104000,6261886820,10030,10030,10040,10030,1867
20230616,103900,6243152580,10030,10040,10040,10030,2138
20230616,103800,6221702700,10040,10050,10050,10030,2347
20230616,103700,6198138840,10050,10080,10080,10040,796
20230616,103600,6190134530,10080,10060,10080,10060,2185
20230616,103500,6168121590,10060,10060,10070,10060,3649
20230616,103400,6131377540,10060,10040,10060,10040,5424
20230616,103300,6076858840,10040,10040,10050,10030,5980
20230616,103200,6016795680,10040,10030,10050,10030,3184
20230616,103100,5984825930,10040,10040,10050,10030,1419
20230616,103000,5970579810,10040,10010,10040,10010,4497
20230616,102900,5925476130,10020,10010,10020,10010,4566
20230616,102800,5879730370,10010,10010,10020,10000,2861
20230616,102700,5851091170,10020,10000,10020,9990,5005
20230616,102600,5801000790,10000,10000,10000,9990,1387
20230616,102500,5787131720,10000,10010,10010,10000,3098
20230616,102400,5756135690,10010,10000,10020,10000,1650
20230616,102300,5739615740,10000,9990,10000,9990,3646
20230616,102200,5703161590,9990,9980,9990,9970,1293
20230616,102100,5690256020,9990,9980,9990,9970,1239
20230616,102000,5677892830,9980,9960,9990,9960,838
20230616,101900,5669531050,9960,9950,9960,9950,3346
20230616,101800,5636233460,9950,9970,9980,9950,3711
20230616,101700,5599275620,9980,9990,9990,9970,1688
20230616,101600,5582429720,9980,9990,10000,9980,1157
20230616,101500,5570868180,9990,9970,9990,9970,387
20230616,101400,5567005880,9960,9970,9970,9960,759
20230616,101300,5559440360,9980,9990,9990,9960,1511
20230616,101200,5544378270,9990,9980,9990,9970,1868
20230616,101100,5525722180,9980,9980,9980,9960,2165
20230616,101000,5504134330,9990,10000,10010,9990,2292
20230616,100900,5481222710,10000,10020,10030,10000,1230
20230616,100800,5468902780,10030,10010,10030,10010,1732
20230616,100700,5451548780,10020,10030,10030,10010,3420
20230616,100600,5417277840,10040,10080,10080,10040,1765
20230616,100500,5399520470,10090,10090,10100,10080,2683
20230616,100400,5372470790,10070,10080,10100,10070,36171
20230616,100300,5007353620,10090,10070,10090,10070,8301
20230616,100200,4923667920,10070,10040,10080,10040,15759
20230616,100100,4765218910,10050,10040,10050,10030,5941
20230616,100000,4705582860,10040,10020,10050,10020,7019
20230616,095900,4635138160,10020,10020,10030,10000,4241
20230616,095800,4592667520,10010,10020,10020,10010,6228
20230616,095700,4530269380,10020,10000,10020,9990,9280
20230616,095600,4437462950,10000,9990,10000,9980,3002
20230616,095500,4407467440,9990,9950,9990,9890,4804
20230616,095400,4359563130,9960,9950,9960,9930,2891
20230616,095300,4330808260,9940,9970,9970,9940,2887
20230616,095200,4302068240,9980,9900,9980,9900,58541
20230616,095100,3721940130,9890,9880,9900,9880,3035
20230616,095000,3691927200,9880,9870,9890,9870,2009
20230616,094900,3672073940,9860,9860,9870,9860,1269
20230616,094800,3659549610,9860,9860,9870,9860,588
20230616,094700,3653750180,9860,9860,9870,9790,3184
20230616,094600,3622364670,9790,9830,9870,9770,9592
20230616,094500,3528343730,9840,9830,9840,9800,31409
20230616,094400,3220368000,9830,9840,9850,9820,3688
20230616,094300,3184111240,9850,9830,9870,9830,1596
20230616,094200,3168397930,9820,9870,9870,9820,20766
20230616,094100,2963914830,9870,9880,9880,9870,2462
20230616,094000,2939614720,9880,9890,9890,9870,7425
20230616,093900,2866273430,9880,9890,9900,9870,4537
20230616,093800,2821415330,9900,9910,9920,9900,1345
20230616,093700,2808095210,9920,9920,9920,9900,1297
20230616,093600,2795241940,9920,9890,9920,9890,4387
20230616,093500,2751811890,9900,9890,9900,9890,453
20230616,093400,2747329270,9890,9870,9890,9870,1532
20230616,093300,2732190650,9870,9880,9890,9870,5296
20230616,093200,2679887050,9880,9890,9900,9880,2236
20230616,093100,2657785470,9890,9870,9890,9870,1724
20230616,093000,2640763300,9870,9870,9880,9860,4710
20230616,092900,2594281130,9860,9870,9870,9860,3242
20230616,092800,2562302670,9880,9890,9890,9860,12882
20230616,092700,2435108260,9890,9910,9920,9890,4314
20230616,092600,2392407890,9910,9900,9910,9900,4222
20230616,092500,2350592080,9900,9930,9930,9870,5277
20230616,092400,2298403260,9930,9940,9940,9880,20860
20230616,092300,2091740290,9940,9940,9960,9940,7508
20230616,092200,2017016710,9950,9950,9950,9940,2286
20230616,092100,1994271040,9950,9960,9960,9940,3239
20230616,092000,1962052880,9960,9980,9980,9950,3338
20230616,091900,1928799870,9980,9980,9980,9960,5943
20230616,091800,1869516880,9970,9970,9990,9970,2267
20230616,091700,1846913490,9970,9970,9990,9950,2503
20230616,091600,1821955470,9980,9980,9980,9940,17185
20230616,091500,1650891780,9980,10000,10010,9980,4707
20230616,091400,1603857400,10000,10040,10040,9990,16863
20230616,091300,1435220900,10030,10020,10030,10020,3274
20230616,091200,1402395200,10020,10020,10060,10020,6456
20230616,091100,1337646780,10020,10010,10050,10010,5426
20230616,091000,1283188350,10010,10020,10060,10010,4775
20230616,090900,1235322060,10020,10070,10070,10010,9647
20230616,090800,1138378730,10070,10080,10080,10050,6140
20230616,090700,1076589760,10080,10070,10090,10060,10503
20230616,090600,970742760,10070,10050,10100,10050,15278
20230616,090500,816699420,10050,9980,10050,9980,24468
20230616,090400,571686680,9970,9900,9990,9890,8197
20230616,090300,490380380,9900,9930,9950,9900,2988
20230616,090200,460743860,9930,9930,9950,9920,5761
20230616,090100,403447140,9930,10000,10000,9920,8795
20230616,090000,315968810,10000,9970,10020,9950,31635