KissMeData/083650/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204500,2269915430,8670,8670,8670,8670,6656
20230616,204400,2269915430,8670,8670,8670,8670,0
20230616,204300,2269915430,8670,8670,8670,8670,0
20230616,204200,2269915430,8670,8670,8670,8670,0
20230616,204100,2269915430,8670,8670,8670,8670,0
20230616,204000,2269915430,8670,8670,8670,8670,0
20230616,203900,2269915430,8670,8670,8670,8670,0
20230616,203800,2269915430,8670,8670,8670,8670,0
20230616,203700,2269915430,8670,8670,8670,8670,0
20230616,203600,2269915430,8670,8670,8670,8670,0
20230616,203500,2269915430,8670,8670,8670,8670,0
20230616,203400,2269915430,8670,8670,8670,8670,0
20230616,203300,2269915430,8670,8670,8670,8670,0
20230616,203200,2269915430,8670,8670,8670,8670,0
20230616,203100,2269915430,8670,8670,8670,8670,0
20230616,203000,2269915430,8670,8670,8670,8670,0
20230616,202900,2269915430,8670,8670,8670,8670,0
20230616,202800,2269915430,8670,8670,8670,8670,0
20230616,202700,2269915430,8670,8670,8670,8670,0
20230616,202600,2269915430,8670,8670,8670,8670,0
20230616,202500,2269915430,8670,8670,8670,8670,0
20230616,202400,2269915430,8670,8670,8670,8670,0
20230616,202300,2269915430,8670,8670,8670,8670,0
20230616,202200,2269915430,8670,8670,8670,8670,0
20230616,202100,2269915430,8670,8670,8670,8670,0
20230616,202000,2269915430,8670,8670,8670,8670,0
20230616,201900,2269915430,8670,8670,8670,8670,0
20230616,201800,2269915430,8670,8670,8670,8670,0
20230616,201700,2269915430,8670,8670,8670,8670,0
20230616,201600,2269915430,8670,8670,8670,8670,0
20230616,201500,2269915430,8670,8670,8670,8670,6656
20230616,201400,2269915430,8670,8670,8670,8670,0
20230616,201300,2269915430,8670,8670,8670,8670,0
20230616,201200,2269915430,8670,8670,8670,8670,0
20230616,201100,2269915430,8670,8670,8670,8670,0
20230616,201000,2269915430,8670,8670,8670,8670,0
20230616,200900,2269915430,8670,8670,8670,8670,0
20230616,200800,2269915430,8670,8670,8670,8670,0
20230616,200700,2269915430,8670,8670,8670,8670,0
20230616,200600,2269915430,8670,8670,8670,8670,0
20230616,200500,2269915430,8670,8670,8670,8670,0
20230616,200400,2269915430,8670,8670,8670,8670,0
20230616,200300,2269915430,8670,8670,8670,8670,0
20230616,200200,2269915430,8670,8670,8670,8670,0
20230616,200100,2269915430,8670,8670,8670,8670,0
20230616,200000,2269915430,8670,8670,8670,8670,0
20230616,195900,2269915430,8670,8670,8670,8670,0
20230616,195800,2269915430,8670,8670,8670,8670,0
20230616,195700,2269915430,8670,8670,8670,8670,0
20230616,195600,2269915430,8670,8670,8670,8670,0
20230616,195500,2269915430,8670,8670,8670,8670,0
20230616,195400,2269915430,8670,8670,8670,8670,0
20230616,195300,2269915430,8670,8670,8670,8670,0
20230616,195200,2269915430,8670,8670,8670,8670,0
20230616,195100,2269915430,8670,8670,8670,8670,0
20230616,195000,2269915430,8670,8670,8670,8670,0
20230616,194900,2269915430,8670,8670,8670,8670,0
20230616,194800,2269915430,8670,8670,8670,8670,0
20230616,194700,2269915430,8670,8670,8670,8670,0
20230616,194600,2269915430,8670,8670,8670,8670,0
20230616,194500,2269915430,8670,8670,8670,8670,6656
20230616,194400,2269915430,8670,8670,8670,8670,0
20230616,194300,2269915430,8670,8670,8670,8670,0
20230616,194200,2269915430,8670,8670,8670,8670,0
20230616,194100,2269915430,8670,8670,8670,8670,0
20230616,194000,2269915430,8670,8670,8670,8670,0
20230616,193900,2269915430,8670,8670,8670,8670,0
20230616,193800,2269915430,8670,8670,8670,8670,0
20230616,193700,2269915430,8670,8670,8670,8670,0
20230616,193600,2269915430,8670,8670,8670,8670,0
20230616,193500,2269915430,8670,8670,8670,8670,0
20230616,193400,2269915430,8670,8670,8670,8670,0
20230616,193300,2269915430,8670,8670,8670,8670,0
20230616,193200,2269915430,8670,8670,8670,8670,0
20230616,193100,2269915430,8670,8670,8670,8670,0
20230616,193000,2269915430,8670,8670,8670,8670,0
20230616,192900,2269915430,8670,8670,8670,8670,0
20230616,192800,2269915430,8670,8670,8670,8670,0
20230616,192700,2269915430,8670,8670,8670,8670,0
20230616,192600,2269915430,8670,8670,8670,8670,0
20230616,192500,2269915430,8670,8670,8670,8670,0
20230616,192400,2269915430,8670,8670,8670,8670,0
20230616,192300,2269915430,8670,8670,8670,8670,0
20230616,192200,2269915430,8670,8670,8670,8670,0
20230616,192100,2269915430,8670,8670,8670,8670,0
20230616,192000,2269915430,8670,8670,8670,8670,0
20230616,191900,2269915430,8670,8670,8670,8670,0
20230616,191800,2269915430,8670,8670,8670,8670,0
20230616,191700,2269915430,8670,8670,8670,8670,0
20230616,191600,2269915430,8670,8670,8670,8670,0
20230616,191500,2269915430,8670,8670,8670,8670,6656
20230616,191400,2269915430,8670,8670,8670,8670,0
20230616,191300,2269915430,8670,8670,8670,8670,0
20230616,191200,2269915430,8670,8670,8670,8670,0
20230616,191100,2269915430,8670,8670,8670,8670,0
20230616,191000,2269915430,8670,8670,8670,8670,0
20230616,190900,2269915430,8670,8670,8670,8670,0
20230616,190800,2269915430,8670,8670,8670,8670,0
20230616,190700,2269915430,8670,8670,8670,8670,0
20230616,190600,2269915430,8670,8670,8670,8670,0
20230616,190500,2269915430,8670,8670,8670,8670,0
20230616,190400,2269915430,8670,8670,8670,8670,0
20230616,190300,2269915430,8670,8670,8670,8670,0
20230616,190200,2269915430,8670,8670,8670,8670,0
20230616,190100,2269915430,8670,8670,8670,8670,0
20230616,190000,2269915430,8670,8670,8670,8670,0
20230616,185900,2269915430,8670,8670,8670,8670,0
20230616,185800,2269915430,8670,8670,8670,8670,0
20230616,185700,2269915430,8670,8670,8670,8670,0
20230616,185600,2269915430,8670,8670,8670,8670,0
20230616,185500,2269915430,8670,8670,8670,8670,0
20230616,185400,2269915430,8670,8670,8670,8670,0
20230616,185300,2269915430,8670,8670,8670,8670,0
20230616,185200,2269915430,8670,8670,8670,8670,0
20230616,185100,2269915430,8670,8670,8670,8670,0
20230616,185000,2269915430,8670,8670,8670,8670,0
20230616,184900,2269915430,8670,8670,8670,8670,0
20230616,184800,2269915430,8670,8670,8670,8670,0
20230616,184700,2269915430,8670,8670,8670,8670,0
20230616,184600,2269915430,8670,8670,8670,8670,0
20230616,184500,2269915430,8670,8670,8670,8670,6656
20230616,184400,2269915430,8670,8670,8670,8670,0
20230616,184300,2269915430,8670,8670,8670,8670,0
20230616,184200,2269915430,8670,8670,8670,8670,0
20230616,184100,2269915430,8670,8670,8670,8670,0
20230616,184000,2269915430,8670,8670,8670,8670,0
20230616,183900,2269915430,8670,8670,8670,8670,0
20230616,183800,2269915430,8670,8670,8670,8670,0
20230616,183700,2269915430,8670,8670,8670,8670,0
20230616,183600,2269915430,8670,8670,8670,8670,0
20230616,183500,2269915430,8670,8670,8670,8670,0
20230616,183400,2269915430,8670,8670,8670,8670,0
20230616,183300,2269915430,8670,8670,8670,8670,0
20230616,183200,2269915430,8670,8670,8670,8670,0
20230616,183100,2269915430,8670,8670,8670,8670,0
20230616,183000,2269915430,8670,8670,8670,8670,0
20230616,182900,2269915430,8670,8670,8670,8670,0
20230616,182800,2269915430,8670,8670,8670,8670,0
20230616,182700,2269915430,8670,8670,8670,8670,0
20230616,182600,2269915430,8670,8670,8670,8670,0
20230616,182500,2269915430,8670,8670,8670,8670,0
20230616,182400,2269915430,8670,8670,8670,8670,0
20230616,182300,2269915430,8670,8670,8670,8670,0
20230616,182200,2269915430,8670,8670,8670,8670,0
20230616,182100,2269915430,8670,8670,8670,8670,0
20230616,182000,2269915430,8670,8670,8670,8670,0
20230616,181900,2269915430,8670,8670,8670,8670,0
20230616,181800,2269915430,8670,8670,8670,8670,0
20230616,181700,2269915430,8670,8670,8670,8670,0
20230616,181600,2269915430,8670,8670,8670,8670,0
20230616,181500,2269915430,8670,8670,8670,8670,6656
20230616,181400,2269915430,8670,8670,8670,8670,0
20230616,181300,2269915430,8670,8670,8670,8670,0
20230616,181200,2269915430,8670,8670,8670,8670,0
20230616,181100,2269915430,8670,8670,8670,8670,0
20230616,181000,2269915430,8670,8670,8670,8670,0
20230616,180900,2269915430,8670,8670,8670,8670,0
20230616,180800,2269915430,8670,8670,8670,8670,0
20230616,180700,2269915430,8670,8670,8670,8670,0
20230616,180600,2269915430,8670,8670,8670,8670,0
20230616,180500,2269915430,8670,8670,8670,8670,0
20230616,180400,2269915430,8670,8670,8670,8670,0
20230616,180300,2269915430,8670,8670,8670,8670,0
20230616,180200,2269915430,8670,8670,8670,8670,0
20230616,180100,2269915430,8670,8670,8670,8670,0
20230616,180000,2269915430,8670,8670,8670,8670,0
20230616,175900,2269915430,8670,8670,8670,8670,0
20230616,175800,2269915430,8670,8670,8670,8670,0
20230616,175700,2269915430,8670,8670,8670,8670,0
20230616,175600,2269915430,8670,8670,8670,8670,0
20230616,175500,2269915430,8670,8670,8670,8670,0
20230616,175400,2269915430,8670,8670,8670,8670,0
20230616,175300,2269915430,8670,8670,8670,8670,0
20230616,175200,2269915430,8670,8670,8670,8670,0
20230616,175100,2269915430,8670,8670,8670,8670,0
20230616,175000,2269915430,8670,8670,8670,8670,0
20230616,174900,2269915430,8670,8670,8670,8670,0
20230616,174800,2269915430,8670,8670,8670,8670,0
20230616,174700,2269915430,8670,8670,8670,8670,0
20230616,174600,2269915430,8670,8670,8670,8670,0
20230616,174500,2269915430,8670,8670,8670,8670,6656
20230616,174400,2269915430,8670,8670,8670,8670,0
20230616,174300,2269915430,8670,8670,8670,8670,0
20230616,174200,2269915430,8670,8670,8670,8670,0
20230616,174100,2269915430,8670,8670,8670,8670,0
20230616,174000,2269915430,8670,8670,8670,8670,0
20230616,173900,2269915430,8670,8670,8670,8670,0
20230616,173800,2269915430,8670,8670,8670,8670,0
20230616,173700,2269915430,8670,8670,8670,8670,0
20230616,173600,2269915430,8670,8670,8670,8670,0
20230616,173500,2269915430,8670,8670,8670,8670,0
20230616,173400,2269915430,8670,8670,8670,8670,0
20230616,173300,2269915430,8670,8670,8670,8670,0
20230616,173200,2269915430,8670,8670,8670,8670,0
20230616,173100,2269915430,8670,8670,8670,8670,0
20230616,173000,2269915430,8670,8670,8670,8670,0
20230616,172900,2269915430,8670,8670,8670,8670,0
20230616,172800,2269915430,8670,8670,8670,8670,0
20230616,172700,2269915430,8670,8670,8670,8670,0
20230616,172600,2269915430,8670,8670,8670,8670,0
20230616,172500,2269915430,8670,8670,8670,8670,0
20230616,172400,2269915430,8670,8670,8670,8670,0
20230616,172300,2269915430,8670,8670,8670,8670,0
20230616,172200,2269915430,8670,8670,8670,8670,0
20230616,172100,2269915430,8670,8670,8670,8670,0
20230616,172000,2269915430,8670,8670,8670,8670,0
20230616,171900,2269915430,8670,8670,8670,8670,0
20230616,171800,2269915430,8670,8670,8670,8670,0
20230616,171700,2269915430,8670,8670,8670,8670,0
20230616,171600,2269915430,8670,8670,8670,8670,0
20230616,171500,2269915430,8670,8670,8670,8670,6656
20230616,171400,2269915430,8670,8670,8670,8670,0
20230616,171300,2269915430,8670,8670,8670,8670,0
20230616,171200,2269915430,8670,8670,8670,8670,0
20230616,171100,2269915430,8670,8670,8670,8670,0
20230616,171000,2269915430,8670,8670,8670,8670,0
20230616,170900,2269915430,8670,8670,8670,8670,0
20230616,170800,2269915430,8670,8670,8670,8670,0
20230616,170700,2269915430,8670,8670,8670,8670,0
20230616,170600,2269915430,8670,8670,8670,8670,0
20230616,170500,2269915430,8670,8670,8670,8670,0
20230616,170400,2269915430,8670,8670,8670,8670,0
20230616,170300,2269915430,8670,8670,8670,8670,0
20230616,170200,2269915430,8670,8670,8670,8670,0
20230616,170100,2269915430,8670,8670,8670,8670,0
20230616,170000,2269915430,8670,8670,8670,8670,0
20230616,165900,2269915430,8670,8670,8670,8670,0
20230616,165800,2269915430,8670,8670,8670,8670,0
20230616,165700,2269915430,8670,8670,8670,8670,0
20230616,165600,2269915430,8670,8670,8670,8670,0
20230616,165500,2269915430,8670,8670,8670,8670,0
20230616,165400,2269915430,8670,8670,8670,8670,0
20230616,165300,2269915430,8670,8670,8670,8670,0
20230616,165200,2269915430,8670,8670,8670,8670,0
20230616,165100,2269915430,8670,8670,8670,8670,0
20230616,165000,2269915430,8670,8670,8670,8670,0
20230616,164900,2269915430,8670,8670,8670,8670,0
20230616,164800,2269915430,8670,8670,8670,8670,0
20230616,164700,2269915430,8670,8670,8670,8670,0
20230616,164600,2269915430,8670,8670,8670,8670,0
20230616,164500,2269915430,8670,8670,8670,8670,6656
20230616,164400,2269915430,8670,8670,8670,8670,0
20230616,164300,2269915430,8670,8670,8670,8670,0
20230616,164200,2269915430,8670,8670,8670,8670,0
20230616,164100,2269915430,8670,8670,8670,8670,0
20230616,164000,2269915430,8670,8670,8670,8670,0
20230616,163900,2269915430,8670,8670,8670,8670,0
20230616,163800,2269915430,8670,8670,8670,8670,0
20230616,163700,2269915430,8670,8670,8670,8670,0
20230616,163600,2269915430,8670,8670,8670,8670,0
20230616,163500,2269915430,8670,8670,8670,8670,0
20230616,163400,2269915430,8670,8670,8670,8670,0
20230616,163300,2269915430,8670,8670,8670,8670,0
20230616,163200,2269915430,8670,8670,8670,8670,0
20230616,163100,2269915430,8670,8670,8670,8670,0
20230616,163000,2269915430,8670,8670,8670,8670,0
20230616,162900,2269915430,8670,8670,8670,8670,0
20230616,162800,2269915430,8670,8670,8670,8670,0
20230616,162700,2269915430,8670,8670,8670,8670,0
20230616,162600,2269915430,8670,8670,8670,8670,0
20230616,162500,2269915430,8670,8670,8670,8670,0
20230616,162400,2269915430,8670,8670,8670,8670,0
20230616,162300,2269915430,8670,8670,8670,8670,0
20230616,162200,2269915430,8670,8670,8670,8670,0
20230616,162100,2269915430,8670,8670,8670,8670,0
20230616,162000,2269915430,8670,8670,8670,8670,0
20230616,161900,2269915430,8670,8670,8670,8670,0
20230616,161800,2269915430,8670,8670,8670,8670,0
20230616,161700,2269915430,8670,8670,8670,8670,0
20230616,161600,2269915430,8670,8670,8670,8670,0
20230616,161500,2269915430,8670,8670,8670,8670,6656
20230616,161400,2269915430,8670,8670,8670,8670,0
20230616,161300,2269915430,8670,8670,8670,8670,0
20230616,161200,2269915430,8670,8670,8670,8670,0
20230616,161100,2269915430,8670,8670,8670,8670,0
20230616,161000,2269915430,8670,8670,8670,8670,0
20230616,160900,2269915430,8670,8670,8670,8670,0
20230616,160800,2269915430,8670,8670,8670,8670,0
20230616,160700,2269915430,8670,8670,8670,8670,0
20230616,160600,2269915430,8670,8670,8670,8670,0
20230616,160500,2269915430,8670,8670,8670,8670,0
20230616,160400,2269915430,8670,8670,8670,8670,0
20230616,160300,2269915430,8670,8670,8670,8670,0
20230616,160200,2269915430,8670,8670,8670,8670,0
20230616,160100,2269915430,8670,8670,8670,8670,0
20230616,160000,2269915430,8670,8670,8670,8670,0
20230616,155900,2269915430,8670,8670,8670,8670,0
20230616,155800,2269915430,8670,8670,8670,8670,0
20230616,155700,2269915430,8670,8670,8670,8670,0
20230616,155600,2269915430,8670,8670,8670,8670,0
20230616,155500,2269915430,8670,8670,8670,8670,0
20230616,155400,2269915430,8670,8670,8670,8670,0
20230616,155300,2269915430,8670,8670,8670,8670,0
20230616,155200,2269915430,8670,8670,8670,8670,0
20230616,155100,2269915430,8670,8670,8670,8670,0
20230616,155000,2269915430,8670,8670,8670,8670,0
20230616,154900,2269915430,8670,8670,8670,8670,0
20230616,154800,2269915430,8670,8670,8670,8670,0
20230616,154700,2269915430,8670,8670,8670,8670,0
20230616,154600,2269915430,8670,8670,8670,8670,0
20230616,154500,2269915430,8670,8670,8670,8670,6656
20230616,154400,2269915430,8670,8670,8670,8670,0
20230616,154300,2269915430,8670,8670,8670,8670,0
20230616,154200,2269915430,8670,8670,8670,8670,0
20230616,154100,2269915430,8670,8670,8670,8670,0
20230616,154000,2269915430,8670,8670,8670,8670,0
20230616,153900,2269915430,8670,8670,8670,8670,0
20230616,153800,2269915430,8670,8670,8670,8670,0
20230616,153700,2269915430,8670,8670,8670,8670,0
20230616,153600,2269915430,8670,8670,8670,8670,0
20230616,153500,2269915430,8670,8670,8670,8670,0
20230616,153400,2269915430,8670,8670,8670,8670,0
20230616,153300,2269915430,8670,8670,8670,8670,0
20230616,153200,2269915430,8670,8670,8670,8670,0
20230616,153100,2269915430,8670,8670,8670,8670,0
20230616,153000,2269915430,8670,8670,8670,8670,6656
20230616,152900,2212207910,8680,8680,8680,8680,0
20230616,152800,2212207910,8680,8680,8680,8680,0
20230616,152700,2212207910,8680,8680,8680,8680,0
20230616,152600,2212207910,8680,8680,8680,8680,0
20230616,152500,2212207910,8680,8680,8680,8680,0
20230616,152400,2212207910,8680,8680,8680,8680,0
20230616,152300,2212207910,8680,8680,8680,8680,0
20230616,152200,2212207910,8680,8680,8680,8680,0
20230616,152100,2212207910,8680,8680,8680,8680,0
20230616,152000,2212207910,8680,8680,8680,8680,0
20230616,151900,2212207910,8680,8650,8680,8650,2655
20230616,151800,2189187130,8670,8650,8670,8650,103
20230616,151700,2188295530,8670,8640,8670,8640,843
20230616,151600,2180997670,8640,8640,8650,8630,764
20230616,151500,2174392540,8630,8630,8640,8630,1085
20230616,151400,2165028970,8630,8620,8630,8620,132
20230616,151300,2163890630,8650,8620,8650,8620,267
20230616,151200,2161584690,8620,8620,8630,8620,211
20230616,151100,2159765790,8630,8630,8640,8620,130
20230616,151000,2158645030,8630,8620,8630,8620,988
20230616,150900,2150128460,8620,8630,8630,8620,90
20230616,150800,2149352580,8620,8630,8630,8620,207
20230616,150700,2147568160,8630,8630,8650,8620,372
20230616,150600,2144352660,8620,8620,8630,8620,154
20230616,150500,2143025140,8620,8620,8630,8620,111
20230616,150400,2142068290,8620,8640,8640,8620,107
20230616,150300,2141145610,8640,8640,8640,8640,20
20230616,150200,2140972810,8620,8620,8620,8620,10
20230616,150100,2140886610,8640,8620,8640,8620,356
20230616,150000,2137817870,8620,8630,8630,8610,25
20230616,145900,2137602590,8610,8610,8610,8610,0
20230616,145800,2137602590,8610,8640,8640,8610,642
20230616,145700,2132062370,8640,8640,8640,8640,38
20230616,145600,2131734050,8640,8640,8640,8640,6
20230616,145500,2131682210,8650,8620,8660,8610,1131
20230616,145400,2121940090,8670,8660,8670,8610,495
20230616,145300,2117662080,8670,8600,8680,8590,15512
20230616,145200,1983423800,8620,8610,8620,8610,484
20230616,145100,1979256550,8620,8620,8620,8620,2
20230616,145000,1979239310,8630,8640,8640,8620,8
20230616,144900,1979170240,8650,8650,8650,8650,0
20230616,144800,1979170240,8650,8630,8650,8610,742
20230616,144700,1972781520,8610,8610,8610,8610,236
20230616,144600,1970749560,8610,8610,8610,8610,122
20230616,144500,1969699140,8610,8600,8610,8600,1001
20230616,144400,1961090530,8610,8610,8610,8610,21
20230616,144300,1960909720,8600,8610,8610,8600,473
20230616,144200,1956840910,8610,8610,8610,8610,240
20230616,144100,1954774510,8610,8600,8610,8600,25
20230616,144000,1954559460,8610,8610,8610,8610,398
20230616,143900,1951132680,8610,8600,8610,8600,105
20230616,143800,1950229670,8600,8600,8600,8600,593
20230616,143700,1945129870,8600,8600,8600,8600,1
20230616,143600,1945121270,8600,8600,8600,8600,1
20230616,143500,1945112670,8600,8600,8600,8600,0
20230616,143400,1945112670,8600,8600,8600,8590,2321
20230616,143300,1925152170,8610,8610,8610,8610,420
20230616,143200,1921535970,8600,8600,8600,8600,250
20230616,143100,1919385970,8610,8610,8610,8610,90
20230616,143000,1918611070,8610,8620,8620,8610,1747
20230616,142900,1903567080,8630,8630,8630,8630,1
20230616,142800,1903558450,8620,8630,8630,8620,930
20230616,142700,1895540320,8640,8620,8640,8620,600
20230616,142600,1890362320,8640,8630,8640,8630,201
20230616,142500,1888627680,8640,8640,8640,8640,130
20230616,142400,1887504480,8640,8640,8640,8640,0
20230616,142300,1887504480,8640,8640,8640,8640,0
20230616,142200,1887504480,8640,8630,8640,8630,633
20230616,142100,1882038200,8630,8620,8630,8620,31
20230616,142000,1881770720,8620,8610,8620,8610,540
20230616,141900,1877120490,8600,8620,8620,8600,1457
20230616,141800,1864582750,8620,8620,8640,8620,617
20230616,141700,1859264190,8640,8640,8640,8640,53
20230616,141600,1858806270,8640,8640,8640,8640,724
20230616,141500,1852550910,8640,8640,8640,8640,0
20230616,141400,1852550910,8640,8640,8640,8640,60
20230616,141300,1852032510,8640,8640,8640,8640,109
20230616,141200,1851090750,8640,8640,8640,8640,191
20230616,141100,1849440510,8650,8650,8650,8650,0
20230616,141000,1849440510,8650,8630,8650,8630,410
20230616,140900,1845899250,8630,8630,8630,8630,41
20230616,140800,1845545420,8630,8630,8630,8630,98
20230616,140700,1844699680,8630,8630,8630,8620,1439
20230616,140600,1832289690,8630,8640,8640,8630,319
20230616,140500,1829536570,8640,8640,8640,8640,22
20230616,140400,1829346490,8640,8640,8640,8630,567
20230616,140300,1824451070,8640,8640,8640,8640,160
20230616,140200,1823068670,8650,8660,8660,8650,975
20230616,140100,1814626840,8670,8670,8670,8670,68
20230616,140000,1814037280,8660,8660,8660,8660,44
20230616,135900,1813656240,8670,8670,8670,8670,183
20230616,135800,1812069630,8670,8670,8670,8670,67
20230616,135700,1811488740,8660,8660,8670,8660,40
20230616,135600,1811142330,8650,8650,8650,8650,460
20230616,135500,1807163330,8670,8670,8670,8670,175
20230616,135400,1805646080,8680,8680,8680,8680,100
20230616,135300,1804778080,8680,8690,8690,8640,28
20230616,135200,1804535660,8640,8690,8690,8640,108
20230616,135100,1803599890,8690,8700,8710,8690,2646
20230616,135000,1780577610,8700,8700,8710,8690,260
20230616,134900,1778315620,8710,8700,8710,8700,793
20230616,134800,1771415080,8700,8660,8700,8660,12751
20230616,134700,1660660030,8630,8630,8630,8630,25
20230616,134600,1660444280,8660,8660,8660,8660,0
20230616,134500,1660444280,8660,8660,8660,8660,158
20230616,134400,1659076000,8660,8660,8660,8660,512
20230616,134300,1654642080,8660,8660,8660,8660,6
20230616,134200,1654590120,8670,8670,8670,8670,117
20230616,134100,1653575730,8680,8670,8680,8670,1095
20230616,134000,1644081840,8680,8670,8680,8670,4
20230616,133900,1644047140,8670,8620,8670,8620,8739
20230616,133800,1568463020,8630,8600,8630,8600,1175
20230616,133700,1558354780,8600,8620,8620,8600,359
20230616,133600,1555266500,8630,8630,8630,8630,0
20230616,133500,1555266500,8630,8630,8630,8630,0
20230616,133400,1555266500,8630,8630,8630,8630,10
20230616,133300,1555180200,8630,8620,8630,8620,13
20230616,133200,1555068130,8630,8630,8630,8630,1
20230616,133100,1555059500,8600,8600,8600,8600,193
20230616,133000,1553399700,8600,8580,8600,8580,19
20230616,132900,1553236580,8580,8580,8580,8580,0
20230616,132800,1553236580,8580,8580,8580,8580,100
20230616,132700,1552378580,8590,8590,8590,8590,200
20230616,132600,1550660580,8600,8600,8600,8600,63
20230616,132500,1550118780,8600,8630,8630,8600,124
20230616,132400,1549052350,8630,8630,8630,8630,432
20230616,132300,1545324190,8630,8650,8650,8630,300
20230616,132200,1542735170,8640,8640,8650,8640,395
20230616,132100,1539322240,8650,8570,8650,8570,4285
20230616,132000,1502431220,8580,8580,8580,8580,0
20230616,131900,1502431220,8580,8580,8580,8580,0
20230616,131800,1502431220,8580,8580,8580,8580,1
20230616,131700,1502422640,8580,8580,8580,8580,0
20230616,131600,1502422640,8580,8570,8580,8510,5302
20230616,131500,1457161290,8570,8570,8570,8570,10
20230616,131400,1457075590,8570,8580,8590,8570,375
20230616,131300,1453854600,8580,8580,8580,8580,0
20230616,131200,1453854600,8580,8580,8590,8580,939
20230616,131100,1445797960,8590,8590,8590,8590,1
20230616,131000,1445789370,8580,8590,8590,8580,111
20230616,130900,1444836280,8590,8580,8590,8580,51
20230616,130800,1444398690,8580,8570,8580,8570,292
20230616,130700,1441895390,8570,8560,8570,8560,37
20230616,130600,1441578660,8560,8560,8560,8560,2
20230616,130500,1441561540,8560,8560,8560,8560,318
20230616,130400,1438839460,8560,8540,8560,8540,231
20230616,130300,1436866700,8560,8530,8560,8530,9
20230616,130200,1436789780,8540,8540,8540,8540,31
20230616,130100,1436525040,8550,8550,8550,8550,4217
20230616,130000,1400469690,8550,8550,8550,8550,789
20230616,125900,1393723740,8550,8560,8560,8550,771
20230616,125800,1387131540,8560,8550,8560,8550,459
20230616,125700,1383206990,8550,8570,8570,8550,278
20230616,125600,1380830020,8550,8550,8550,8550,6
20230616,125500,1380778720,8550,8550,8550,8550,57
20230616,125400,1380291370,8550,8550,8550,8550,210
20230616,125300,1378495870,8580,8580,8580,8580,0
20230616,125200,1378495870,8580,8570,8580,8550,25
20230616,125100,1378281730,8570,8560,8570,8550,176
20230616,125000,1376773670,8550,8550,8550,8550,60
20230616,124900,1376260670,8550,8570,8570,8550,213
20230616,124800,1374439200,8580,8570,8580,8560,15
20230616,124700,1374310730,8550,8550,8570,8550,5
20230616,124600,1374267940,8580,8580,8580,8540,276
20230616,124500,1371905890,8590,8570,8590,8560,328
20230616,124400,1369092540,8560,8560,8560,8560,36
20230616,124300,1368784380,8570,8570,8570,8570,0
20230616,124200,1368784380,8570,8570,8570,8570,0
20230616,124100,1368784380,8570,8520,8570,8520,258
20230616,124000,1366583690,8530,8530,8530,8520,605
20230616,123900,1361423470,8560,8560,8560,8560,1
20230616,123800,1361414910,8530,8540,8540,8530,500
20230616,123700,1357149620,8540,8540,8540,8540,0
20230616,123600,1357149620,8540,8550,8550,8540,475
20230616,123500,1353092740,8550,8550,8550,8550,2
20230616,123400,1353075640,8570,8570,8570,8570,1
20230616,123300,1353067070,8540,8540,8540,8540,49
20230616,123200,1352648610,8540,8540,8540,8540,173
20230616,123100,1351171190,8550,8550,8550,8550,1
20230616,123000,1351162640,8550,8550,8550,8550,1
20230616,122900,1351154090,8560,8560,8560,8560,101
20230616,122800,1350289530,8570,8600,8600,8570,6
20230616,122700,1350238050,8590,8590,8590,8590,1
20230616,122600,1350229460,8600,8600,8600,8600,25
20230616,122500,1350014460,8600,8600,8600,8600,1000
20230616,122400,1341414460,8600,8560,8600,8560,622
20230616,122300,1336088740,8560,8560,8560,8560,10
20230616,122200,1336003140,8560,8560,8560,8560,71
20230616,122100,1335395380,8560,8560,8560,8530,764
20230616,122000,1328867060,8560,8560,8560,8560,100
20230616,121900,1328011060,8560,8560,8560,8560,50
20230616,121800,1327583060,8540,8600,8600,8540,1230
20230616,121700,1317047310,8600,8600,8600,8600,797
20230616,121600,1310193110,8600,8600,8600,8600,11
20230616,121500,1310098510,8610,8630,8630,8610,1057
20230616,121400,1300997530,8630,8630,8630,8630,0
20230616,121300,1300997530,8630,8630,8630,8630,0
20230616,121200,1300997530,8630,8630,8630,8630,110
20230616,121100,1300048230,8630,8630,8630,8630,40
20230616,121000,1299703030,8630,8630,8630,8630,0
20230616,120900,1299703030,8630,8630,8630,8630,69
20230616,120800,1299107560,8630,8630,8630,8630,15
20230616,120700,1298978110,8630,8620,8630,8610,1053
20230616,120600,1289893820,8620,8620,8620,8620,0
20230616,120500,1289893820,8620,8620,8620,8620,0
20230616,120400,1289893820,8620,8610,8620,8610,105
20230616,120300,1288989720,8610,8610,8610,8610,237
20230616,120200,1286949150,8610,8610,8610,8610,50
20230616,120100,1286518650,8630,8620,8630,8610,162
20230616,120000,1285123710,8620,8620,8620,8620,301
20230616,115900,1282529090,8620,8620,8630,8620,1631
20230616,115800,1268469860,8620,8620,8620,8620,498
20230616,115700,1264177100,8620,8620,8620,8620,946
20230616,115600,1256022580,8620,8630,8630,8620,50
20230616,115500,1255591570,8640,8640,8640,8640,1
20230616,115400,1255582930,8640,8640,8640,8640,301
20230616,115300,1252982290,8640,8610,8640,8610,341
20230616,115200,1250040280,8640,8640,8640,8640,1
20230616,115100,1250031640,8620,8640,8640,8620,1489
20230616,115000,1237195590,8640,8640,8640,8640,33
20230616,114900,1236910470,8640,8640,8640,8640,54
20230616,114800,1236443910,8640,8660,8660,8640,184
20230616,114700,1234853290,8660,8660,8660,8660,302
20230616,114600,1232237970,8660,8660,8660,8660,0
20230616,114500,1232237970,8660,8660,8660,8660,5
20230616,114400,1232194670,8660,8660,8660,8660,45
20230616,114300,1231804970,8670,8670,8670,8670,2413
20230616,114200,1210884260,8670,8670,8680,8670,1345
20230616,114100,1199219070,8670,8670,8670,8670,886
20230616,114000,1191537450,8670,8670,8680,8670,918
20230616,113900,1183578380,8670,8660,8670,8660,3333
20230616,113800,1154688000,8660,8650,8660,8650,501
20230616,113700,1150354340,8650,8600,8650,8600,1001
20230616,113600,1141745690,8660,8650,8660,8650,291
20230616,113500,1139225730,8650,8660,8660,8650,731
20230616,113400,1132899340,8670,8660,8670,8660,1105
20230616,113300,1123319060,8670,8670,8670,8670,0
20230616,113200,1123319060,8670,8660,8670,8660,437
20230616,113100,1119530360,8650,8660,8670,8650,1128
20230616,113000,1109759030,8650,8640,8650,8640,2416
20230616,112900,1088868160,8630,8630,8630,8630,170
20230616,112800,1087401060,8640,8640,8640,8640,0
20230616,112700,1087401060,8640,8600,8640,8600,1256
20230616,112600,1076551690,8630,8630,8630,8630,3
20230616,112500,1076525800,8630,8630,8630,8630,287
20230616,112400,1074048990,8630,8580,8630,8580,6219
20230616,112300,1020498760,8580,8540,8580,8540,6494
20230616,112200,965039960,8600,8570,8600,8570,1394
20230616,112100,953081560,8600,8600,8600,8600,446
20230616,112000,949245960,8580,8580,8580,8580,300
20230616,111900,946671960,8600,8600,8610,8600,2542
20230616,111800,924797290,8600,8610,8610,8600,228
20230616,111700,922836140,8610,8610,8610,8600,104
20230616,111600,921941700,8610,8600,8610,8600,7
20230616,111500,921881480,8600,8600,8600,8600,132
20230616,111400,920746280,8600,8620,8620,8600,597
20230616,111300,915609960,8620,8600,8620,8600,1411
20230616,111200,903450070,8610,8610,8610,8610,0
20230616,111100,903450070,8610,8630,8630,8610,149
20230616,111000,902166200,8630,8610,8630,8610,4854
20230616,110900,860358490,8610,8610,8610,8610,1099
20230616,110800,850896100,8580,8580,8580,8580,1
20230616,110700,850887520,8610,8610,8610,8610,0
20230616,110600,850887520,8610,8610,8610,8610,452
20230616,110500,846995800,8610,8600,8610,8600,2301
20230616,110400,827184690,8610,8580,8610,8580,2
20230616,110300,827167500,8610,8610,8610,8600,681
20230616,110200,821305530,8610,8600,8610,8600,1124
20230616,110100,811633400,8620,8610,8620,8610,272
20230616,110000,809288960,8600,8600,8620,8590,3519
20230616,105900,778997020,8600,8520,8600,8520,20295
20230616,105800,605405350,8520,8470,8520,8470,13701
20230616,105700,489009430,8480,8480,8480,8480,0
20230616,105600,489009430,8480,8480,8480,8480,0
20230616,105500,489009430,8480,8480,8480,8480,0
20230616,105400,489009430,8480,8480,8480,8480,33
20230616,105300,488729590,8480,8480,8480,8480,0
20230616,105200,488729590,8480,8480,8480,8480,0
20230616,105100,488729590,8480,8480,8480,8480,0
20230616,105000,488729590,8480,8480,8480,8480,0
20230616,104900,488729590,8480,8480,8480,8480,10
20230616,104800,488644790,8480,8460,8480,8460,1000
20230616,104700,480169470,8460,8430,8460,8420,401
20230616,104600,476790050,8420,8470,8470,8420,3017
20230616,104500,451356340,8480,8470,8480,8470,624
20230616,104400,446071040,8470,8470,8470,8460,413
20230616,104300,442572940,8460,8460,8460,8460,0
20230616,104200,442572940,8460,8460,8460,8460,0
20230616,104100,442572940,8460,8460,8460,8460,45
20230616,104000,442192240,8460,8460,8460,8460,231
20230616,103900,440237980,8480,8480,8480,8480,0
20230616,103800,440237980,8480,8470,8480,8470,1447
20230616,103700,427975170,8470,8470,8470,8470,32
20230616,103600,427704130,8470,8470,8470,8470,22
20230616,103500,427517790,8470,8450,8470,8450,17
20230616,103400,427373920,8450,8450,8450,8450,1
20230616,103300,427365470,8470,8450,8470,8450,40
20230616,103200,427027330,8450,8450,8450,8450,871
20230616,103100,419667380,8470,8460,8470,8460,11
20230616,103000,419574310,8460,8450,8460,8450,35
20230616,102900,419278310,8460,8470,8470,8460,393
20230616,102800,415950330,8470,8490,8490,8470,1288
20230616,102700,405015250,8490,8450,8490,8450,722
20230616,102600,398889590,8480,8490,8490,8480,6
20230616,102500,398838700,8450,8460,8490,8450,72
20230616,102400,398229760,8460,8460,8460,8460,1
20230616,102300,398221300,8490,8490,8490,8490,31
20230616,102200,397958110,8470,8480,8480,8470,1012
20230616,102100,389381370,8480,8480,8480,8480,0
20230616,102000,389381370,8480,8470,8480,8470,18
20230616,101900,389228780,8470,8470,8470,8470,357
20230616,101800,386204990,8470,8460,8470,8460,118
20230616,101700,385206700,8460,8460,8460,8460,623
20230616,101600,379936120,8450,8450,8450,8450,600
20230616,101500,374866120,8460,8450,8460,8450,101
20230616,101400,374012660,8460,8450,8460,8450,567
20230616,101300,369221500,8400,8400,8400,8400,1000
20230616,101200,360821500,8470,8470,8470,8470,1
20230616,101100,360813030,8400,8420,8470,8400,3571
20230616,101000,330796320,8430,8430,8430,8430,301
20230616,100900,328258890,8430,8430,8430,8430,1
20230616,100800,328250460,8470,8450,8470,8450,1622
20230616,100700,314530360,8450,8430,8450,8430,698
20230616,100600,308639120,8430,8460,8460,8430,876
20230616,100500,301234510,8460,8490,8490,8460,466
20230616,100400,297286140,8490,8490,8490,8490,5
20230616,100300,297243690,8500,8500,8500,8500,1
20230616,100200,297235190,8480,8480,8480,8480,0
20230616,100100,297235190,8480,8470,8480,8470,85
20230616,100000,296515050,8480,8490,8490,8480,231
20230616,095900,294554970,8490,8500,8520,8490,1080
20230616,095800,285381680,8520,8520,8520,8520,0
20230616,095700,285381680,8520,8530,8530,8520,880
20230616,095600,277884000,8530,8520,8530,8520,51
20230616,095500,277448980,8530,8520,8530,8520,56
20230616,095400,276971850,8530,8510,8530,8510,657
20230616,095300,271375460,8500,8500,8500,8500,1
20230616,095200,271366960,8500,8510,8510,8500,78
20230616,095100,270703470,8500,8510,8510,8500,120
20230616,095000,269682470,8500,8510,8510,8500,268
20230616,094900,267401820,8510,8510,8510,8510,2
20230616,094800,267384800,8490,8490,8490,8490,1
20230616,094700,267376310,8520,8520,8520,8520,0
20230616,094600,267376310,8520,8520,8520,8520,2
20230616,094500,267359270,8490,8500,8500,8480,511
20230616,094400,263015890,8490,8490,8490,8490,2
20230616,094300,262998910,8500,8500,8500,8500,2
20230616,094200,262981910,8500,8520,8520,8500,2160
20230616,094100,244607810,8530,8520,8530,8520,55
20230616,094000,244139110,8510,8510,8510,8510,1208
20230616,093900,233859030,8530,8530,8550,8530,488
20230616,093800,229693490,8540,8520,8540,8520,113
20230616,093700,228728730,8520,8540,8540,8520,1342
20230616,093600,217271510,8540,8540,8540,8540,507
20230616,093500,212941730,8540,8520,8540,8520,80
20230616,093400,212260010,8520,8520,8540,8500,1342
20230616,093300,200833750,8520,8540,8550,8520,364
20230616,093200,197723230,8540,8540,8550,8540,292
20230616,093100,195227310,8540,8490,8550,8490,3784
20230616,093000,162980740,8490,8490,8490,8490,300
20230616,092900,160433740,8490,8480,8490,8480,100
20230616,092800,159585600,8480,8480,8490,8480,66
20230616,092700,159025910,8460,8480,8480,8460,1329
20230616,092600,147767630,8480,8470,8490,8470,314
20230616,092500,145103540,8460,8470,8470,8450,431
20230616,092400,141455980,8470,8450,8470,8450,247
20230616,092300,139367260,8420,8430,8430,8420,292
20230616,092200,136908430,8490,8420,8490,8420,1873
20230616,092100,121076240,8420,8390,8420,8390,463
20230616,092000,117188360,8390,8410,8410,8390,40
20230616,091900,116852170,8380,8390,8430,8380,661
20230616,091800,111308480,8440,8390,8440,8390,8
20230616,091700,111241010,8440,8390,8440,8380,565
20230616,091600,106499770,8380,8370,8380,8370,307
20230616,091500,103928100,8380,8410,8450,8370,1412
20230616,091400,92083090,8450,8390,8450,8390,58
20230616,091300,91593290,8400,8410,8410,8390,369
20230616,091200,88492860,8400,8450,8450,8400,129
20230616,091100,87407830,8390,8390,8460,8390,727
20230616,091000,81305170,8460,8480,8480,8350,2038
20230616,090900,64179320,8480,8480,8500,8480,154
20230616,090800,62873320,8490,8500,8500,8480,104
20230616,090700,61990360,8480,8490,8500,8480,654
20230616,090600,56443790,8500,8510,8510,8500,250
20230616,090500,54318770,8510,8520,8520,8510,29
20230616,090400,54071700,8520,8510,8520,8510,226
20230616,090300,52147750,8520,8540,8540,8500,270
20230616,090200,49851070,8500,8550,8550,8500,2789
20230616,090100,26020120,8560,8560,8580,8560,1346
20230616,090000,14498040,8560,8580,8580,8560,1690