KissMeData/083420/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195600,680794870,9680,9680,9680,9680,1760
20230616,195500,680794870,9680,9680,9680,9680,0
20230616,195400,680794870,9680,9680,9680,9680,0
20230616,195300,680794870,9680,9680,9680,9680,0
20230616,195200,680794870,9680,9680,9680,9680,0
20230616,195100,680794870,9680,9680,9680,9680,0
20230616,195000,680794870,9680,9680,9680,9680,0
20230616,194900,680794870,9680,9680,9680,9680,0
20230616,194800,680794870,9680,9680,9680,9680,0
20230616,194700,680794870,9680,9680,9680,9680,0
20230616,194600,680794870,9680,9680,9680,9680,0
20230616,194500,680794870,9680,9680,9680,9680,0
20230616,194400,680794870,9680,9680,9680,9680,0
20230616,194300,680794870,9680,9680,9680,9680,0
20230616,194200,680794870,9680,9680,9680,9680,0
20230616,194100,680794870,9680,9680,9680,9680,0
20230616,194000,680794870,9680,9680,9680,9680,0
20230616,193900,680794870,9680,9680,9680,9680,0
20230616,193800,680794870,9680,9680,9680,9680,0
20230616,193700,680794870,9680,9680,9680,9680,0
20230616,193600,680794870,9680,9680,9680,9680,0
20230616,193500,680794870,9680,9680,9680,9680,0
20230616,193400,680794870,9680,9680,9680,9680,0
20230616,193300,680794870,9680,9680,9680,9680,0
20230616,193200,680794870,9680,9680,9680,9680,0
20230616,193100,680794870,9680,9680,9680,9680,0
20230616,193000,680794870,9680,9680,9680,9680,0
20230616,192900,680794870,9680,9680,9680,9680,0
20230616,192800,680794870,9680,9680,9680,9680,0
20230616,192700,680794870,9680,9680,9680,9680,0
20230616,192600,680794870,9680,9680,9680,9680,1760
20230616,192500,680794870,9680,9680,9680,9680,0
20230616,192400,680794870,9680,9680,9680,9680,0
20230616,192300,680794870,9680,9680,9680,9680,0
20230616,192200,680794870,9680,9680,9680,9680,0
20230616,192100,680794870,9680,9680,9680,9680,0
20230616,192000,680794870,9680,9680,9680,9680,0
20230616,191900,680794870,9680,9680,9680,9680,0
20230616,191800,680794870,9680,9680,9680,9680,0
20230616,191700,680794870,9680,9680,9680,9680,0
20230616,191600,680794870,9680,9680,9680,9680,0
20230616,191500,680794870,9680,9680,9680,9680,0
20230616,191400,680794870,9680,9680,9680,9680,0
20230616,191300,680794870,9680,9680,9680,9680,0
20230616,191200,680794870,9680,9680,9680,9680,0
20230616,191100,680794870,9680,9680,9680,9680,0
20230616,191000,680794870,9680,9680,9680,9680,0
20230616,190900,680794870,9680,9680,9680,9680,0
20230616,190800,680794870,9680,9680,9680,9680,0
20230616,190700,680794870,9680,9680,9680,9680,0
20230616,190600,680794870,9680,9680,9680,9680,0
20230616,190500,680794870,9680,9680,9680,9680,0
20230616,190400,680794870,9680,9680,9680,9680,0
20230616,190300,680794870,9680,9680,9680,9680,0
20230616,190200,680794870,9680,9680,9680,9680,0
20230616,190100,680794870,9680,9680,9680,9680,0
20230616,190000,680794870,9680,9680,9680,9680,0
20230616,185900,680794870,9680,9680,9680,9680,0
20230616,185800,680794870,9680,9680,9680,9680,0
20230616,185700,680794870,9680,9680,9680,9680,0
20230616,185600,680794870,9680,9680,9680,9680,1760
20230616,185500,680794870,9680,9680,9680,9680,0
20230616,185400,680794870,9680,9680,9680,9680,0
20230616,185300,680794870,9680,9680,9680,9680,0
20230616,185200,680794870,9680,9680,9680,9680,0
20230616,185100,680794870,9680,9680,9680,9680,0
20230616,185000,680794870,9680,9680,9680,9680,0
20230616,184900,680794870,9680,9680,9680,9680,0
20230616,184800,680794870,9680,9680,9680,9680,0
20230616,184700,680794870,9680,9680,9680,9680,0
20230616,184600,680794870,9680,9680,9680,9680,0
20230616,184500,680794870,9680,9680,9680,9680,0
20230616,184400,680794870,9680,9680,9680,9680,0
20230616,184300,680794870,9680,9680,9680,9680,0
20230616,184200,680794870,9680,9680,9680,9680,0
20230616,184100,680794870,9680,9680,9680,9680,0
20230616,184000,680794870,9680,9680,9680,9680,0
20230616,183900,680794870,9680,9680,9680,9680,0
20230616,183800,680794870,9680,9680,9680,9680,0
20230616,183700,680794870,9680,9680,9680,9680,0
20230616,183600,680794870,9680,9680,9680,9680,0
20230616,183500,680794870,9680,9680,9680,9680,0
20230616,183400,680794870,9680,9680,9680,9680,0
20230616,183300,680794870,9680,9680,9680,9680,0
20230616,183200,680794870,9680,9680,9680,9680,0
20230616,183100,680794870,9680,9680,9680,9680,0
20230616,183000,680794870,9680,9680,9680,9680,0
20230616,182900,680794870,9680,9680,9680,9680,0
20230616,182800,680794870,9680,9680,9680,9680,0
20230616,182700,680794870,9680,9680,9680,9680,0
20230616,182600,680794870,9680,9680,9680,9680,1760
20230616,182500,680794870,9680,9680,9680,9680,0
20230616,182400,680794870,9680,9680,9680,9680,0
20230616,182300,680794870,9680,9680,9680,9680,0
20230616,182200,680794870,9680,9680,9680,9680,0
20230616,182100,680794870,9680,9680,9680,9680,0
20230616,182000,680794870,9680,9680,9680,9680,0
20230616,181900,680794870,9680,9680,9680,9680,0
20230616,181800,680794870,9680,9680,9680,9680,0
20230616,181700,680794870,9680,9680,9680,9680,0
20230616,181600,680794870,9680,9680,9680,9680,0
20230616,181500,680794870,9680,9680,9680,9680,0
20230616,181400,680794870,9680,9680,9680,9680,0
20230616,181300,680794870,9680,9680,9680,9680,0
20230616,181200,680794870,9680,9680,9680,9680,0
20230616,181100,680794870,9680,9680,9680,9680,0
20230616,181000,680794870,9680,9680,9680,9680,0
20230616,180900,680794870,9680,9680,9680,9680,0
20230616,180800,680794870,9680,9680,9680,9680,0
20230616,180700,680794870,9680,9680,9680,9680,0
20230616,180600,680794870,9680,9680,9680,9680,0
20230616,180500,680794870,9680,9680,9680,9680,0
20230616,180400,680794870,9680,9680,9680,9680,0
20230616,180300,680794870,9680,9680,9680,9680,0
20230616,180200,680794870,9680,9680,9680,9680,0
20230616,180100,680794870,9680,9680,9680,9680,0
20230616,180000,680794870,9680,9680,9680,9680,0
20230616,175900,680794870,9680,9680,9680,9680,0
20230616,175800,680794870,9680,9680,9680,9680,0
20230616,175700,680794870,9680,9680,9680,9680,0
20230616,175600,680794870,9680,9680,9680,9680,1760
20230616,175500,680794870,9680,9680,9680,9680,0
20230616,175400,680794870,9680,9680,9680,9680,0
20230616,175300,680794870,9680,9680,9680,9680,0
20230616,175200,680794870,9680,9680,9680,9680,0
20230616,175100,680794870,9680,9680,9680,9680,0
20230616,175000,680794870,9680,9680,9680,9680,0
20230616,174900,680794870,9680,9680,9680,9680,0
20230616,174800,680794870,9680,9680,9680,9680,0
20230616,174700,680794870,9680,9680,9680,9680,0
20230616,174600,680794870,9680,9680,9680,9680,0
20230616,174500,680794870,9680,9680,9680,9680,0
20230616,174400,680794870,9680,9680,9680,9680,0
20230616,174300,680794870,9680,9680,9680,9680,0
20230616,174200,680794870,9680,9680,9680,9680,0
20230616,174100,680794870,9680,9680,9680,9680,0
20230616,174000,680794870,9680,9680,9680,9680,0
20230616,173900,680794870,9680,9680,9680,9680,0
20230616,173800,680794870,9680,9680,9680,9680,0
20230616,173700,680794870,9680,9680,9680,9680,0
20230616,173600,680794870,9680,9680,9680,9680,0
20230616,173500,680794870,9680,9680,9680,9680,0
20230616,173400,680794870,9680,9680,9680,9680,0
20230616,173300,680794870,9680,9680,9680,9680,0
20230616,173200,680794870,9680,9680,9680,9680,0
20230616,173100,680794870,9680,9680,9680,9680,0
20230616,173000,680794870,9680,9680,9680,9680,0
20230616,172900,680794870,9680,9680,9680,9680,0
20230616,172800,680794870,9680,9680,9680,9680,0
20230616,172700,680794870,9680,9680,9680,9680,0
20230616,172600,680794870,9680,9680,9680,9680,1760
20230616,172500,680794870,9680,9680,9680,9680,0
20230616,172400,680794870,9680,9680,9680,9680,0
20230616,172300,680794870,9680,9680,9680,9680,0
20230616,172200,680794870,9680,9680,9680,9680,0
20230616,172100,680794870,9680,9680,9680,9680,0
20230616,172000,680794870,9680,9680,9680,9680,0
20230616,171900,680794870,9680,9680,9680,9680,0
20230616,171800,680794870,9680,9680,9680,9680,0
20230616,171700,680794870,9680,9680,9680,9680,0
20230616,171600,680794870,9680,9680,9680,9680,0
20230616,171500,680794870,9680,9680,9680,9680,0
20230616,171400,680794870,9680,9680,9680,9680,0
20230616,171300,680794870,9680,9680,9680,9680,0
20230616,171200,680794870,9680,9680,9680,9680,0
20230616,171100,680794870,9680,9680,9680,9680,0
20230616,171000,680794870,9680,9680,9680,9680,0
20230616,170900,680794870,9680,9680,9680,9680,0
20230616,170800,680794870,9680,9680,9680,9680,0
20230616,170700,680794870,9680,9680,9680,9680,0
20230616,170600,680794870,9680,9680,9680,9680,0
20230616,170500,680794870,9680,9680,9680,9680,0
20230616,170400,680794870,9680,9680,9680,9680,0
20230616,170300,680794870,9680,9680,9680,9680,0
20230616,170200,680794870,9680,9680,9680,9680,0
20230616,170100,680794870,9680,9680,9680,9680,0
20230616,170000,680794870,9680,9680,9680,9680,0
20230616,165900,680794870,9680,9680,9680,9680,0
20230616,165800,680794870,9680,9680,9680,9680,0
20230616,165700,680794870,9680,9680,9680,9680,0
20230616,165600,680794870,9680,9680,9680,9680,1760
20230616,165500,680794870,9680,9680,9680,9680,0
20230616,165400,680794870,9680,9680,9680,9680,0
20230616,165300,680794870,9680,9680,9680,9680,0
20230616,165200,680794870,9680,9680,9680,9680,0
20230616,165100,680794870,9680,9680,9680,9680,0
20230616,165000,680794870,9680,9680,9680,9680,0
20230616,164900,680794870,9680,9680,9680,9680,0
20230616,164800,680794870,9680,9680,9680,9680,0
20230616,164700,680794870,9680,9680,9680,9680,0
20230616,164600,680794870,9680,9680,9680,9680,0
20230616,164500,680794870,9680,9680,9680,9680,0
20230616,164400,680794870,9680,9680,9680,9680,0
20230616,164300,680794870,9680,9680,9680,9680,0
20230616,164200,680794870,9680,9680,9680,9680,0
20230616,164100,680794870,9680,9680,9680,9680,0
20230616,164000,680794870,9680,9680,9680,9680,0
20230616,163900,680794870,9680,9680,9680,9680,0
20230616,163800,680794870,9680,9680,9680,9680,0
20230616,163700,680794870,9680,9680,9680,9680,0
20230616,163600,680794870,9680,9680,9680,9680,0
20230616,163500,680794870,9680,9680,9680,9680,0
20230616,163400,680794870,9680,9680,9680,9680,0
20230616,163300,680794870,9680,9680,9680,9680,0
20230616,163200,680794870,9680,9680,9680,9680,0
20230616,163100,680794870,9680,9680,9680,9680,0
20230616,163000,680794870,9680,9680,9680,9680,0
20230616,162900,680794870,9680,9680,9680,9680,0
20230616,162800,680794870,9680,9680,9680,9680,0
20230616,162700,680794870,9680,9680,9680,9680,0
20230616,162600,680794870,9680,9680,9680,9680,1760
20230616,162500,680794870,9680,9680,9680,9680,0
20230616,162400,680794870,9680,9680,9680,9680,0
20230616,162300,680794870,9680,9680,9680,9680,0
20230616,162200,680794870,9680,9680,9680,9680,0
20230616,162100,680794870,9680,9680,9680,9680,0
20230616,162000,680794870,9680,9680,9680,9680,0
20230616,161900,680794870,9680,9680,9680,9680,0
20230616,161800,680794870,9680,9680,9680,9680,0
20230616,161700,680794870,9680,9680,9680,9680,0
20230616,161600,680794870,9680,9680,9680,9680,0
20230616,161500,680794870,9680,9680,9680,9680,0
20230616,161400,680794870,9680,9680,9680,9680,0
20230616,161300,680794870,9680,9680,9680,9680,0
20230616,161200,680794870,9680,9680,9680,9680,0
20230616,161100,680794870,9680,9680,9680,9680,0
20230616,161000,680794870,9680,9680,9680,9680,0
20230616,160900,680794870,9680,9680,9680,9680,0
20230616,160800,680794870,9680,9680,9680,9680,0
20230616,160700,680794870,9680,9680,9680,9680,0
20230616,160600,680794870,9680,9680,9680,9680,0
20230616,160500,680794870,9680,9680,9680,9680,0
20230616,160400,680794870,9680,9680,9680,9680,0
20230616,160300,680794870,9680,9680,9680,9680,0
20230616,160200,680794870,9680,9680,9680,9680,0
20230616,160100,680794870,9680,9680,9680,9680,0
20230616,160000,680794870,9680,9680,9680,9680,0
20230616,155900,680794870,9680,9680,9680,9680,0
20230616,155800,680794870,9680,9680,9680,9680,0
20230616,155700,680794870,9680,9680,9680,9680,0
20230616,155600,680794870,9680,9680,9680,9680,1760
20230616,155500,680794870,9680,9680,9680,9680,0
20230616,155400,680794870,9680,9680,9680,9680,0
20230616,155300,680794870,9680,9680,9680,9680,0
20230616,155200,680794870,9680,9680,9680,9680,0
20230616,155100,680794870,9680,9680,9680,9680,0
20230616,155000,680794870,9680,9680,9680,9680,0
20230616,154900,680794870,9680,9680,9680,9680,0
20230616,154800,680794870,9680,9680,9680,9680,0
20230616,154700,680794870,9680,9680,9680,9680,0
20230616,154600,680794870,9680,9680,9680,9680,0
20230616,154500,680794870,9680,9680,9680,9680,0
20230616,154400,680794870,9680,9680,9680,9680,0
20230616,154300,680794870,9680,9680,9680,9680,0
20230616,154200,680794870,9680,9680,9680,9680,0
20230616,154100,680794870,9680,9680,9680,9680,0
20230616,154000,680794870,9680,9680,9680,9680,0
20230616,153900,680794870,9680,9680,9680,9680,0
20230616,153800,680794870,9680,9680,9680,9680,0
20230616,153700,680794870,9680,9680,9680,9680,0
20230616,153600,680794870,9680,9680,9680,9680,0
20230616,153500,680794870,9680,9680,9680,9680,0
20230616,153400,680794870,9680,9680,9680,9680,0
20230616,153300,680794870,9680,9680,9680,9680,0
20230616,153200,680794870,9680,9680,9680,9680,0
20230616,153100,680794870,9680,9680,9680,9680,0
20230616,153000,680794870,9680,9680,9680,9680,1760
20230616,152900,663758070,9710,9710,9710,9710,0
20230616,152800,663758070,9710,9710,9710,9710,0
20230616,152700,663758070,9710,9710,9710,9710,0
20230616,152600,663758070,9710,9710,9710,9710,0
20230616,152500,663758070,9710,9710,9710,9710,0
20230616,152400,663758070,9710,9710,9710,9710,0
20230616,152300,663758070,9710,9710,9710,9710,0
20230616,152200,663758070,9710,9710,9710,9710,0
20230616,152100,663758070,9710,9710,9710,9710,0
20230616,152000,663758070,9710,9710,9710,9710,0
20230616,151900,663758070,9710,9700,9710,9690,45
20230616,151800,663321900,9700,9700,9700,9700,0
20230616,151700,663321900,9700,9700,9700,9700,1
20230616,151600,663312200,9710,9710,9710,9710,0
20230616,151500,663312200,9710,9710,9710,9710,0
20230616,151400,663312200,9710,9710,9710,9710,1
20230616,151300,663302490,9710,9690,9710,9690,103
20230616,151200,662304400,9690,9690,9690,9690,10
20230616,151100,662207500,9690,9690,9690,9690,1
20230616,151000,662197810,9660,9660,9660,9660,0
20230616,150900,662197810,9660,9670,9670,9660,1583
20230616,150800,646905830,9670,9670,9670,9670,5
20230616,150700,646857480,9670,9670,9670,9670,121
20230616,150600,645687410,9690,9690,9690,9690,0
20230616,150500,645687410,9690,9690,9690,9690,0
20230616,150400,645687410,9690,9690,9690,9690,3
20230616,150300,645658340,9690,9690,9690,9690,174
20230616,150200,643972280,9690,9690,9690,9690,20
20230616,150100,643778480,9670,9670,9670,9670,0
20230616,150000,643778480,9670,9660,9670,9660,2308
20230616,145900,621480120,9660,9660,9660,9660,0
20230616,145800,621480120,9660,9660,9660,9660,830
20230616,145700,613462320,9660,9660,9660,9660,100
20230616,145600,612496320,9670,9670,9670,9670,0
20230616,145500,612496320,9670,9670,9670,9670,7
20230616,145400,612428630,9660,9660,9670,9660,844
20230616,145300,604275530,9670,9670,9670,9660,711
20230616,145200,597407210,9660,9660,9660,9660,0
20230616,145100,597407210,9660,9660,9660,9660,0
20230616,145000,597407210,9660,9660,9660,9660,350
20230616,144900,594026210,9670,9670,9670,9660,52
20230616,144800,593523660,9670,9670,9670,9670,35
20230616,144700,593185210,9670,9670,9670,9670,1
20230616,144600,593175540,9690,9690,9690,9690,0
20230616,144500,593175540,9690,9690,9690,9690,0
20230616,144400,593175540,9690,9690,9690,9690,3
20230616,144300,593146470,9660,9680,9680,9660,3000
20230616,144200,564153040,9670,9670,9670,9670,0
20230616,144100,564153040,9670,9690,9690,9670,501
20230616,144000,559308340,9670,9670,9670,9670,50
20230616,143900,558824840,9670,9670,9670,9670,3
20230616,143800,558795830,9690,9690,9690,9690,75
20230616,143700,558069080,9670,9670,9670,9670,0
20230616,143600,558069080,9670,9670,9670,9670,0
20230616,143500,558069080,9670,9670,9670,9670,22
20230616,143400,557856340,9700,9700,9700,9700,3
20230616,143300,557827240,9700,9700,9700,9700,1
20230616,143200,557817540,9670,9670,9670,9670,0
20230616,143100,557817540,9670,9670,9670,9670,160
20230616,143000,556270340,9700,9700,9700,9700,0
20230616,142900,556270340,9700,9700,9700,9700,0
20230616,142800,556270340,9700,9670,9700,9670,805
20230616,142700,548461990,9700,9700,9700,9700,2
20230616,142600,548442590,9700,9700,9700,9700,6
20230616,142500,548384390,9700,9700,9700,9700,0
20230616,142400,548384390,9700,9700,9700,9700,0
20230616,142300,548384390,9700,9700,9700,9700,2
20230616,142200,548364990,9700,9700,9700,9700,2
20230616,142100,548345590,9700,9700,9700,9700,0
20230616,142000,548345590,9700,9700,9700,9700,100
20230616,141900,547375590,9700,9700,9700,9700,1
20230616,141800,547365890,9670,9670,9670,9670,60
20230616,141700,546785690,9670,9670,9670,9670,310
20230616,141600,543787990,9700,9700,9700,9700,0
20230616,141500,543787990,9700,9700,9700,9700,0
20230616,141400,543787990,9700,9700,9700,9700,0
20230616,141300,543787990,9700,9700,9700,9700,0
20230616,141200,543787990,9700,9690,9700,9690,90
20230616,141100,542915090,9700,9700,9700,9700,0
20230616,141000,542915090,9700,9700,9700,9700,0
20230616,140900,542915090,9700,9700,9700,9700,0
20230616,140800,542915090,9700,9700,9700,9700,689
20230616,140700,536231790,9700,9700,9700,9700,393
20230616,140600,532419690,9700,9700,9700,9700,502
20230616,140500,527550290,9700,9700,9700,9700,0
20230616,140400,527550290,9700,9700,9700,9700,51
20230616,140300,527055590,9660,9660,9660,9660,0
20230616,140200,527055590,9660,9670,9670,9660,1950
20230616,140100,508206050,9670,9680,9680,9670,450
20230616,140000,503853640,9680,9680,9680,9680,50
20230616,135900,503369640,9670,9670,9670,9670,0
20230616,135800,503369640,9670,9670,9670,9670,0
20230616,135700,503369640,9670,9670,9670,9670,0
20230616,135600,503369640,9670,9680,9680,9670,2000
20230616,135500,484017830,9680,9690,9690,9680,449
20230616,135400,479668410,9690,9680,9690,9680,95
20230616,135300,478748520,9680,9680,9680,9680,1200
20230616,135200,467132520,9690,9690,9690,9690,602
20230616,135100,461299140,9690,9690,9690,9690,732
20230616,135000,454206060,9690,9700,9700,9690,151
20230616,134900,452742860,9700,9700,9700,9700,199
20230616,134800,450812560,9690,9690,9690,9690,80
20230616,134700,450037360,9700,9700,9700,9700,0
20230616,134600,450037360,9700,9700,9700,9700,0
20230616,134500,450037360,9700,9700,9700,9700,36
20230616,134400,449688160,9700,9700,9700,9700,84
20230616,134300,448873360,9700,9700,9700,9700,200
20230616,134200,446933360,9700,9700,9700,9700,50
20230616,134100,446448360,9700,9690,9700,9690,296
20230616,134000,443579220,9700,9700,9700,9700,143
20230616,133900,442192120,9700,9700,9700,9700,154
20230616,133800,440698320,9700,9700,9700,9700,0
20230616,133700,440698320,9700,9700,9700,9700,33
20230616,133600,440378220,9710,9710,9710,9710,0
20230616,133500,440378220,9710,9710,9710,9710,1
20230616,133400,440368510,9720,9720,9720,9720,32
20230616,133300,440057470,9720,9720,9720,9720,1
20230616,133200,440047750,9730,9720,9730,9720,288
20230616,133100,437247590,9720,9720,9720,9720,0
20230616,133000,437247590,9720,9720,9720,9720,871
20230616,132900,428781470,9710,9710,9710,9710,30
20230616,132800,428490170,9700,9700,9700,9700,0
20230616,132700,428490170,9700,9700,9700,9700,97
20230616,132600,427549270,9710,9710,9710,9710,0
20230616,132500,427549270,9710,9710,9710,9710,10
20230616,132400,427452170,9710,9700,9710,9700,516
20230616,132300,422443150,9700,9700,9700,9700,5
20230616,132200,422394650,9700,9700,9700,9700,161
20230616,132100,420832950,9700,9700,9700,9700,0
20230616,132000,420832950,9700,9700,9700,9700,266
20230616,131900,418252750,9700,9700,9700,9700,4
20230616,131800,418213950,9700,9700,9700,9700,53
20230616,131700,417699850,9690,9690,9690,9690,0
20230616,131600,417699850,9690,9690,9690,9690,226
20230616,131500,415509910,9690,9690,9690,9690,0
20230616,131400,415509910,9690,9690,9690,9690,195
20230616,131300,413620360,9690,9690,9690,9690,923
20230616,131200,404676490,9690,9690,9690,9690,0
20230616,131100,404676490,9690,9690,9690,9690,0
20230616,131000,404676490,9690,9700,9700,9690,180
20230616,130900,402931790,9700,9700,9700,9700,0
20230616,130800,402931790,9700,9700,9700,9700,0
20230616,130700,402931790,9700,9700,9700,9700,210
20230616,130600,400894790,9700,9700,9700,9700,110
20230616,130500,399827790,9710,9710,9710,9710,0
20230616,130400,399827790,9710,9710,9710,9710,3
20230616,130300,399798660,9710,9710,9710,9710,0
20230616,130200,399798660,9710,9710,9710,9710,0
20230616,130100,399798660,9710,9710,9710,9710,8
20230616,130000,399720980,9710,9700,9710,9700,503
20230616,125900,394836880,9700,9700,9700,9700,0
20230616,125800,394836880,9700,9700,9700,9700,0
20230616,125700,394836880,9700,9700,9700,9700,308
20230616,125600,391849280,9710,9710,9710,9710,0
20230616,125500,391849280,9710,9710,9710,9710,0
20230616,125400,391849280,9710,9710,9710,9710,92
20230616,125300,390955960,9720,9720,9720,9720,0
20230616,125200,390955960,9720,9720,9720,9720,0
20230616,125100,390955960,9720,9720,9720,9720,1
20230616,125000,390946240,9720,9710,9720,9710,165
20230616,124900,389343840,9710,9710,9710,9710,0
20230616,124800,389343840,9710,9690,9710,9690,1018
20230616,124700,379464470,9690,9690,9690,9690,78
20230616,124600,378708650,9680,9680,9680,9680,50
20230616,124500,378224650,9680,9680,9680,9680,110
20230616,124400,377159850,9680,9680,9680,9680,0
20230616,124300,377159850,9680,9680,9680,9680,0
20230616,124200,377159850,9680,9700,9700,9680,210
20230616,124100,375126190,9700,9700,9700,9700,0
20230616,124000,375126190,9700,9700,9700,9700,0
20230616,123900,375126190,9700,9690,9700,9690,124
20230616,123800,373923730,9690,9690,9690,9690,21
20230616,123700,373720240,9690,9690,9690,9690,0
20230616,123600,373720240,9690,9690,9690,9690,0
20230616,123500,373720240,9690,9690,9690,9690,0
20230616,123400,373720240,9690,9690,9690,9690,0
20230616,123300,373720240,9690,9690,9690,9690,18
20230616,123200,373545820,9690,9690,9690,9690,22
20230616,123100,373332640,9690,9690,9690,9690,24
20230616,123000,373100080,9690,9690,9690,9690,1
20230616,122900,373090390,9690,9680,9690,9680,60
20230616,122800,372509090,9690,9690,9690,9690,3
20230616,122700,372480020,9690,9690,9690,9690,60
20230616,122600,371898620,9680,9680,9680,9680,0
20230616,122500,371898620,9680,9680,9680,9680,30
20230616,122400,371608220,9690,9690,9690,9690,0
20230616,122300,371608220,9690,9690,9690,9690,7
20230616,122200,371540390,9700,9690,9700,9680,1023
20230616,122100,361622860,9690,9690,9690,9690,6
20230616,122000,361564720,9690,9690,9690,9690,8
20230616,121900,361487200,9690,9690,9690,9690,215
20230616,121800,359403850,9690,9690,9690,9690,195
20230616,121700,357514300,9690,9690,9690,9690,290
20230616,121600,354704200,9690,9700,9700,9690,60
20230616,121500,354122700,9700,9700,9700,9700,0
20230616,121400,354122700,9700,9700,9700,9700,0
20230616,121300,354122700,9700,9700,9700,9700,0
20230616,121200,354122700,9700,9700,9700,9700,0
20230616,121100,354122700,9700,9700,9700,9700,0
20230616,121000,354122700,9700,9700,9700,9700,0
20230616,120900,354122700,9700,9700,9700,9700,2
20230616,120800,354103300,9700,9700,9700,9700,1
20230616,120700,354093600,9690,9690,9690,9690,0
20230616,120600,354093600,9690,9690,9690,9690,0
20230616,120500,354093600,9690,9690,9690,9690,0
20230616,120400,354093600,9690,9690,9690,9690,1
20230616,120300,354083910,9700,9700,9700,9700,0
20230616,120200,354083910,9700,9700,9700,9700,0
20230616,120100,354083910,9700,9700,9700,9700,0
20230616,120000,354083910,9700,9700,9700,9700,0
20230616,115900,354083910,9700,9700,9700,9700,10
20230616,115800,353986910,9690,9690,9690,9690,0
20230616,115700,353986910,9690,9690,9690,9690,0
20230616,115600,353986910,9690,9700,9700,9690,39
20230616,115500,353608670,9690,9690,9690,9690,1
20230616,115400,353598980,9710,9710,9710,9710,0
20230616,115300,353598980,9710,9710,9710,9710,0
20230616,115200,353598980,9710,9710,9710,9710,100
20230616,115100,352627980,9710,9710,9710,9710,0
20230616,115000,352627980,9710,9710,9710,9710,0
20230616,114900,352627980,9710,9710,9710,9710,1
20230616,114800,352618270,9710,9710,9710,9710,10
20230616,114700,352521170,9690,9700,9700,9690,1520
20230616,114600,337791700,9710,9710,9710,9710,2
20230616,114500,337772280,9710,9710,9710,9710,2
20230616,114400,337752860,9710,9710,9710,9710,20
20230616,114300,337558660,9710,9710,9710,9710,10
20230616,114200,337461560,9710,9710,9710,9710,168
20230616,114100,335830280,9710,9710,9710,9710,10
20230616,114000,335733180,9710,9710,9710,9710,1
20230616,113900,335723470,9700,9700,9700,9700,0
20230616,113800,335723470,9700,9700,9700,9700,0
20230616,113700,335723470,9700,9700,9700,9700,0
20230616,113600,335723470,9700,9700,9700,9700,20
20230616,113500,335529470,9710,9710,9710,9710,0
20230616,113400,335529470,9710,9710,9710,9710,0
20230616,113300,335529470,9710,9710,9710,9710,0
20230616,113200,335529470,9710,9710,9710,9710,87
20230616,113100,334684700,9710,9710,9710,9710,0
20230616,113000,334684700,9710,9700,9710,9700,92
20230616,112900,333791410,9700,9700,9700,9700,0
20230616,112800,333791410,9700,9700,9700,9700,10
20230616,112700,333694410,9690,9690,9690,9690,0
20230616,112600,333694410,9690,9690,9690,9690,0
20230616,112500,333694410,9690,9690,9690,9690,0
20230616,112400,333694410,9690,9690,9690,9690,34
20230616,112300,333364950,9700,9700,9700,9700,0
20230616,112200,333364950,9700,9700,9700,9700,0
20230616,112100,333364950,9700,9700,9700,9700,0
20230616,112000,333364950,9700,9700,9700,9700,87
20230616,111900,332521050,9700,9700,9700,9700,443
20230616,111800,328223950,9690,9690,9690,9690,50
20230616,111700,327739450,9690,9690,9690,9690,0
20230616,111600,327739450,9690,9700,9700,9690,988
20230616,111500,318165710,9700,9700,9700,9700,0
20230616,111400,318165710,9700,9700,9700,9700,0
20230616,111300,318165710,9700,9700,9700,9700,33
20230616,111200,317845610,9700,9700,9700,9700,0
20230616,111100,317845610,9700,9700,9700,9700,0
20230616,111000,317845610,9700,9700,9700,9700,0
20230616,110900,317845610,9700,9700,9700,9700,0
20230616,110800,317845610,9700,9700,9700,9700,0
20230616,110700,317845610,9700,9700,9700,9700,0
20230616,110600,317845610,9700,9700,9700,9700,0
20230616,110500,317845610,9700,9700,9700,9700,340
20230616,110400,314547610,9710,9700,9710,9700,237
20230616,110300,312248570,9700,9700,9700,9700,2
20230616,110200,312229170,9700,9700,9700,9700,1
20230616,110100,312219470,9690,9700,9700,9690,105
20230616,110000,311201970,9700,9700,9700,9700,71
20230616,105900,310513270,9700,9690,9700,9690,1093
20230616,105800,299920750,9690,9700,9700,9690,248
20230616,105700,297517610,9700,9700,9700,9700,0
20230616,105600,297517610,9700,9700,9700,9700,39
20230616,105500,297139310,9690,9700,9700,9690,301
20230616,105400,294220330,9710,9710,9710,9710,0
20230616,105300,294220330,9710,9710,9710,9710,0
20230616,105200,294220330,9710,9710,9710,9710,0
20230616,105100,294220330,9710,9710,9710,9710,5
20230616,105000,294171780,9710,9710,9710,9710,55
20230616,104900,293637730,9710,9710,9710,9710,369
20230616,104800,290054740,9710,9700,9710,9700,261
20230616,104700,287521730,9710,9710,9710,9710,21
20230616,104600,287317820,9720,9720,9720,9720,0
20230616,104500,287317820,9720,9720,9720,9720,0
20230616,104400,287317820,9720,9700,9720,9700,491
20230616,104300,282551580,9700,9700,9700,9700,0
20230616,104200,282551580,9700,9700,9700,9700,202
20230616,104100,280592180,9700,9700,9700,9700,0
20230616,104000,280592180,9700,9700,9700,9700,44
20230616,103900,280165380,9690,9700,9700,9690,162
20230616,103800,278594100,9690,9700,9700,9690,496
20230616,103700,273783400,9700,9700,9700,9700,50
20230616,103600,273298400,9700,9700,9700,9700,1
20230616,103500,273288700,9700,9700,9700,9700,72
20230616,103400,272590300,9700,9700,9700,9700,0
20230616,103300,272590300,9700,9710,9710,9700,21
20230616,103200,272386400,9710,9710,9710,9710,0
20230616,103100,272386400,9710,9710,9710,9710,553
20230616,103000,267016770,9710,9710,9710,9710,0
20230616,102900,267016770,9710,9710,9710,9710,60
20230616,102800,266434170,9710,9710,9710,9710,95
20230616,102700,265511720,9710,9710,9710,9710,0
20230616,102600,265511720,9710,9710,9710,9710,0
20230616,102500,265511720,9710,9710,9710,9710,16
20230616,102400,265356360,9710,9710,9710,9710,0
20230616,102300,265356360,9710,9710,9710,9710,1
20230616,102200,265346650,9680,9680,9680,9680,0
20230616,102100,265346650,9680,9680,9680,9680,0
20230616,102000,265346650,9680,9680,9680,9680,0
20230616,101900,265346650,9680,9680,9680,9680,16
20230616,101800,265191770,9690,9710,9710,9690,212
20230616,101700,263137470,9690,9690,9690,9690,90
20230616,101600,262265370,9690,9690,9690,9690,480
20230616,101500,257614170,9690,9690,9710,9690,1667
20230616,101400,241460920,9690,9700,9700,9690,860
20230616,101300,233119100,9700,9700,9700,9700,500
20230616,101200,228269100,9700,9710,9710,9700,568
20230616,101100,222758190,9710,9710,9710,9710,60
20230616,101000,222175590,9710,9720,9720,9710,161
20230616,100900,220612260,9720,9720,9720,9720,0
20230616,100800,220612260,9720,9720,9720,9720,10
20230616,100700,220515060,9710,9710,9710,9710,182
20230616,100600,218747840,9720,9720,9720,9720,106
20230616,100500,217717520,9730,9730,9730,9730,150
20230616,100400,216258020,9730,9730,9730,9730,10
20230616,100300,216160720,9730,9730,9730,9730,210
20230616,100200,214117420,9730,9730,9730,9730,2
20230616,100100,214097960,9730,9730,9730,9730,7
20230616,100000,214029850,9730,9730,9730,9730,0
20230616,095900,214029850,9730,9730,9740,9730,156
20230616,095800,212511960,9740,9740,9740,9740,3
20230616,095700,212482740,9710,9710,9710,9710,240
20230616,095600,210152340,9710,9750,9750,9710,537
20230616,095500,204929590,9750,9750,9750,9750,0
20230616,095400,204929590,9750,9710,9750,9710,2243
20230616,095300,183110000,9700,9700,9700,9700,207
20230616,095200,181102100,9700,9700,9700,9700,115
20230616,095100,179986600,9700,9700,9700,9700,118
20230616,095000,178842000,9700,9700,9700,9690,539
20230616,094900,173613880,9690,9690,9690,9690,359
20230616,094800,170135170,9690,9700,9700,9690,886
20230616,094700,161541150,9700,9710,9710,9700,328
20230616,094600,158359450,9700,9700,9700,9690,211
20230616,094500,156313030,9700,9700,9700,9700,35
20230616,094400,155973530,9700,9700,9700,9690,31
20230616,094300,155673040,9700,9690,9700,9690,420
20230616,094200,151602240,9690,9700,9700,9690,309
20230616,094100,148606540,9710,9710,9710,9700,84
20230616,094000,147791720,9710,9700,9710,9700,273
20230616,093900,145143250,9700,9690,9700,9690,521
20230616,093800,140090390,9690,9690,9690,9690,84
20230616,093700,139276430,9690,9690,9690,9690,9
20230616,093600,139189220,9700,9700,9700,9700,66
20230616,093500,138549020,9700,9700,9700,9700,35
20230616,093400,138209520,9690,9700,9700,9690,28
20230616,093300,137938100,9700,9700,9700,9700,20
20230616,093200,137744100,9700,9700,9700,9700,0
20230616,093100,137744100,9700,9700,9710,9700,120
20230616,093000,136579900,9700,9670,9700,9670,127
20230616,092900,135349620,9670,9690,9690,9670,48
20230616,092800,134885150,9680,9670,9680,9670,27
20230616,092700,134623800,9670,9670,9670,9670,0
20230616,092600,134623800,9670,9670,9670,9660,209
20230616,092500,132604370,9670,9670,9690,9670,18
20230616,092400,132429990,9710,9710,9710,9710,10
20230616,092300,132332890,9710,9670,9710,9670,262
20230616,092200,129796900,9670,9680,9680,9670,164
20230616,092100,128209560,9710,9710,9710,9710,80
20230616,092000,127432760,9670,9710,9710,9670,845
20230616,091900,119249020,9700,9690,9700,9680,1114
20230616,091800,108457000,9690,9700,9700,9690,119
20230616,091700,107303730,9700,9700,9700,9700,518
20230616,091600,102279130,9700,9710,9720,9700,829
20230616,091500,94232170,9720,9690,9720,9690,692
20230616,091400,87517780,9690,9680,9690,9680,533
20230616,091300,82357340,9680,9680,9680,9680,103
20230616,091200,81360300,9670,9670,9670,9670,18
20230616,091100,81186240,9670,9680,9680,9670,22
20230616,091000,80973290,9680,9680,9680,9680,522
20230616,090900,75920330,9670,9680,9680,9670,14
20230616,090800,75784850,9680,9680,9680,9680,2066
20230616,090700,55785970,9660,9680,9680,9660,121
20230616,090600,54614890,9680,9680,9680,9680,56
20230616,090500,54072810,9680,9680,9680,9660,180
20230616,090400,52332760,9650,9660,9680,9650,256
20230616,090300,49860640,9680,9650,9680,9650,132
20230616,090200,48586810,9660,9680,9680,9650,1301
20230616,090100,36022050,9680,9660,9680,9660,175
20230616,090000,34329790,9660,9620,9660,9620,3474