KissMeData/092200/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185600,4226898400,6040,6040,6040,6040,17430
20230616,185500,4226898400,6040,6040,6040,6040,0
20230616,185400,4226898400,6040,6040,6040,6040,0
20230616,185300,4226898400,6040,6040,6040,6040,0
20230616,185200,4226898400,6040,6040,6040,6040,0
20230616,185100,4226898400,6040,6040,6040,6040,0
20230616,185000,4226898400,6040,6040,6040,6040,0
20230616,184900,4226898400,6040,6040,6040,6040,0
20230616,184800,4226898400,6040,6040,6040,6040,0
20230616,184700,4226898400,6040,6040,6040,6040,0
20230616,184600,4226898400,6040,6040,6040,6040,0
20230616,184500,4226898400,6040,6040,6040,6040,0
20230616,184400,4226898400,6040,6040,6040,6040,0
20230616,184300,4226898400,6040,6040,6040,6040,0
20230616,184200,4226898400,6040,6040,6040,6040,0
20230616,184100,4226898400,6040,6040,6040,6040,0
20230616,184000,4226898400,6040,6040,6040,6040,0
20230616,183900,4226898400,6040,6040,6040,6040,0
20230616,183800,4226898400,6040,6040,6040,6040,0
20230616,183700,4226898400,6040,6040,6040,6040,0
20230616,183600,4226898400,6040,6040,6040,6040,0
20230616,183500,4226898400,6040,6040,6040,6040,0
20230616,183400,4226898400,6040,6040,6040,6040,0
20230616,183300,4226898400,6040,6040,6040,6040,0
20230616,183200,4226898400,6040,6040,6040,6040,0
20230616,183100,4226898400,6040,6040,6040,6040,0
20230616,183000,4226898400,6040,6040,6040,6040,0
20230616,182900,4226898400,6040,6040,6040,6040,0
20230616,182800,4226898400,6040,6040,6040,6040,0
20230616,182700,4226898400,6040,6040,6040,6040,0
20230616,182600,4226898400,6040,6040,6040,6040,17430
20230616,182500,4226898400,6040,6040,6040,6040,0
20230616,182400,4226898400,6040,6040,6040,6040,0
20230616,182300,4226898400,6040,6040,6040,6040,0
20230616,182200,4226898400,6040,6040,6040,6040,0
20230616,182100,4226898400,6040,6040,6040,6040,0
20230616,182000,4226898400,6040,6040,6040,6040,0
20230616,181900,4226898400,6040,6040,6040,6040,0
20230616,181800,4226898400,6040,6040,6040,6040,0
20230616,181700,4226898400,6040,6040,6040,6040,0
20230616,181600,4226898400,6040,6040,6040,6040,0
20230616,181500,4226898400,6040,6040,6040,6040,0
20230616,181400,4226898400,6040,6040,6040,6040,0
20230616,181300,4226898400,6040,6040,6040,6040,0
20230616,181200,4226898400,6040,6040,6040,6040,0
20230616,181100,4226898400,6040,6040,6040,6040,0
20230616,181000,4226898400,6040,6040,6040,6040,0
20230616,180900,4226898400,6040,6040,6040,6040,0
20230616,180800,4226898400,6040,6040,6040,6040,0
20230616,180700,4226898400,6040,6040,6040,6040,0
20230616,180600,4226898400,6040,6040,6040,6040,0
20230616,180500,4226898400,6040,6040,6040,6040,0
20230616,180400,4226898400,6040,6040,6040,6040,0
20230616,180300,4226898400,6040,6040,6040,6040,0
20230616,180200,4226898400,6040,6040,6040,6040,0
20230616,180100,4226898400,6040,6040,6040,6040,0
20230616,180000,4226898400,6040,6040,6040,6040,0
20230616,175900,4226898400,6040,6040,6040,6040,0
20230616,175800,4226898400,6040,6040,6040,6040,0
20230616,175700,4226898400,6040,6040,6040,6040,0
20230616,175600,4226898400,6040,6040,6040,6040,17430
20230616,175500,4226898400,6040,6040,6040,6040,0
20230616,175400,4226898400,6040,6040,6040,6040,0
20230616,175300,4226898400,6040,6040,6040,6040,0
20230616,175200,4226898400,6040,6040,6040,6040,0
20230616,175100,4226898400,6040,6040,6040,6040,0
20230616,175000,4226898400,6040,6040,6040,6040,0
20230616,174900,4226898400,6040,6040,6040,6040,0
20230616,174800,4226898400,6040,6040,6040,6040,0
20230616,174700,4226898400,6040,6040,6040,6040,0
20230616,174600,4226898400,6040,6040,6040,6040,0
20230616,174500,4226898400,6040,6040,6040,6040,0
20230616,174400,4226898400,6040,6040,6040,6040,0
20230616,174300,4226898400,6040,6040,6040,6040,0
20230616,174200,4226898400,6040,6040,6040,6040,0
20230616,174100,4226898400,6040,6040,6040,6040,0
20230616,174000,4226898400,6040,6040,6040,6040,0
20230616,173900,4226898400,6040,6040,6040,6040,0
20230616,173800,4226898400,6040,6040,6040,6040,0
20230616,173700,4226898400,6040,6040,6040,6040,0
20230616,173600,4226898400,6040,6040,6040,6040,0
20230616,173500,4226898400,6040,6040,6040,6040,0
20230616,173400,4226898400,6040,6040,6040,6040,0
20230616,173300,4226898400,6040,6040,6040,6040,0
20230616,173200,4226898400,6040,6040,6040,6040,0
20230616,173100,4226898400,6040,6040,6040,6040,0
20230616,173000,4226898400,6040,6040,6040,6040,0
20230616,172900,4226898400,6040,6040,6040,6040,0
20230616,172800,4226898400,6040,6040,6040,6040,0
20230616,172700,4226898400,6040,6040,6040,6040,0
20230616,172600,4226898400,6040,6040,6040,6040,17430
20230616,172500,4226898400,6040,6040,6040,6040,0
20230616,172400,4226898400,6040,6040,6040,6040,0
20230616,172300,4226898400,6040,6040,6040,6040,0
20230616,172200,4226898400,6040,6040,6040,6040,0
20230616,172100,4226898400,6040,6040,6040,6040,0
20230616,172000,4226898400,6040,6040,6040,6040,0
20230616,171900,4226898400,6040,6040,6040,6040,0
20230616,171800,4226898400,6040,6040,6040,6040,0
20230616,171700,4226898400,6040,6040,6040,6040,0
20230616,171600,4226898400,6040,6040,6040,6040,0
20230616,171500,4226898400,6040,6040,6040,6040,0
20230616,171400,4226898400,6040,6040,6040,6040,0
20230616,171300,4226898400,6040,6040,6040,6040,0
20230616,171200,4226898400,6040,6040,6040,6040,0
20230616,171100,4226898400,6040,6040,6040,6040,0
20230616,171000,4226898400,6040,6040,6040,6040,0
20230616,170900,4226898400,6040,6040,6040,6040,0
20230616,170800,4226898400,6040,6040,6040,6040,0
20230616,170700,4226898400,6040,6040,6040,6040,0
20230616,170600,4226898400,6040,6040,6040,6040,0
20230616,170500,4226898400,6040,6040,6040,6040,0
20230616,170400,4226898400,6040,6040,6040,6040,0
20230616,170300,4226898400,6040,6040,6040,6040,0
20230616,170200,4226898400,6040,6040,6040,6040,0
20230616,170100,4226898400,6040,6040,6040,6040,0
20230616,170000,4226898400,6040,6040,6040,6040,0
20230616,165900,4226898400,6040,6040,6040,6040,0
20230616,165800,4226898400,6040,6040,6040,6040,0
20230616,165700,4226898400,6040,6040,6040,6040,0
20230616,165600,4226898400,6040,6040,6040,6040,17430
20230616,165500,4226898400,6040,6040,6040,6040,0
20230616,165400,4226898400,6040,6040,6040,6040,0
20230616,165300,4226898400,6040,6040,6040,6040,0
20230616,165200,4226898400,6040,6040,6040,6040,0
20230616,165100,4226898400,6040,6040,6040,6040,0
20230616,165000,4226898400,6040,6040,6040,6040,0
20230616,164900,4226898400,6040,6040,6040,6040,0
20230616,164800,4226898400,6040,6040,6040,6040,0
20230616,164700,4226898400,6040,6040,6040,6040,0
20230616,164600,4226898400,6040,6040,6040,6040,0
20230616,164500,4226898400,6040,6040,6040,6040,0
20230616,164400,4226898400,6040,6040,6040,6040,0
20230616,164300,4226898400,6040,6040,6040,6040,0
20230616,164200,4226898400,6040,6040,6040,6040,0
20230616,164100,4226898400,6040,6040,6040,6040,0
20230616,164000,4226898400,6040,6040,6040,6040,0
20230616,163900,4226898400,6040,6040,6040,6040,0
20230616,163800,4226898400,6040,6040,6040,6040,0
20230616,163700,4226898400,6040,6040,6040,6040,0
20230616,163600,4226898400,6040,6040,6040,6040,0
20230616,163500,4226898400,6040,6040,6040,6040,0
20230616,163400,4226898400,6040,6040,6040,6040,0
20230616,163300,4226898400,6040,6040,6040,6040,0
20230616,163200,4226898400,6040,6040,6040,6040,0
20230616,163100,4226898400,6040,6040,6040,6040,0
20230616,163000,4226898400,6040,6040,6040,6040,0
20230616,162900,4226898400,6040,6040,6040,6040,0
20230616,162800,4226898400,6040,6040,6040,6040,0
20230616,162700,4226898400,6040,6040,6040,6040,0
20230616,162600,4226898400,6040,6040,6040,6040,17430
20230616,162500,4226898400,6040,6040,6040,6040,0
20230616,162400,4226898400,6040,6040,6040,6040,0
20230616,162300,4226898400,6040,6040,6040,6040,0
20230616,162200,4226898400,6040,6040,6040,6040,0
20230616,162100,4226898400,6040,6040,6040,6040,0
20230616,162000,4226898400,6040,6040,6040,6040,0
20230616,161900,4226898400,6040,6040,6040,6040,0
20230616,161800,4226898400,6040,6040,6040,6040,0
20230616,161700,4226898400,6040,6040,6040,6040,0
20230616,161600,4226898400,6040,6040,6040,6040,0
20230616,161500,4226898400,6040,6040,6040,6040,0
20230616,161400,4226898400,6040,6040,6040,6040,0
20230616,161300,4226898400,6040,6040,6040,6040,0
20230616,161200,4226898400,6040,6040,6040,6040,0
20230616,161100,4226898400,6040,6040,6040,6040,0
20230616,161000,4226898400,6040,6040,6040,6040,0
20230616,160900,4226898400,6040,6040,6040,6040,0
20230616,160800,4226898400,6040,6040,6040,6040,0
20230616,160700,4226898400,6040,6040,6040,6040,0
20230616,160600,4226898400,6040,6040,6040,6040,0
20230616,160500,4226898400,6040,6040,6040,6040,0
20230616,160400,4226898400,6040,6040,6040,6040,0
20230616,160300,4226898400,6040,6040,6040,6040,0
20230616,160200,4226898400,6040,6040,6040,6040,0
20230616,160100,4226898400,6040,6040,6040,6040,0
20230616,160000,4226898400,6040,6040,6040,6040,0
20230616,155900,4226898400,6040,6040,6040,6040,0
20230616,155800,4226898400,6040,6040,6040,6040,0
20230616,155700,4226898400,6040,6040,6040,6040,0
20230616,155600,4226898400,6040,6040,6040,6040,17430
20230616,155500,4226898400,6040,6040,6040,6040,0
20230616,155400,4226898400,6040,6040,6040,6040,0
20230616,155300,4226898400,6040,6040,6040,6040,0
20230616,155200,4226898400,6040,6040,6040,6040,0
20230616,155100,4226898400,6040,6040,6040,6040,0
20230616,155000,4226898400,6040,6040,6040,6040,0
20230616,154900,4226898400,6040,6040,6040,6040,0
20230616,154800,4226898400,6040,6040,6040,6040,0
20230616,154700,4226898400,6040,6040,6040,6040,0
20230616,154600,4226898400,6040,6040,6040,6040,0
20230616,154500,4226898400,6040,6040,6040,6040,0
20230616,154400,4226898400,6040,6040,6040,6040,0
20230616,154300,4226898400,6040,6040,6040,6040,0
20230616,154200,4226898400,6040,6040,6040,6040,0
20230616,154100,4226898400,6040,6040,6040,6040,0
20230616,154000,4226898400,6040,6040,6040,6040,0
20230616,153900,4226898400,6040,6040,6040,6040,0
20230616,153800,4226898400,6040,6040,6040,6040,0
20230616,153700,4226898400,6040,6040,6040,6040,0
20230616,153600,4226898400,6040,6040,6040,6040,0
20230616,153500,4226898400,6040,6040,6040,6040,0
20230616,153400,4226898400,6040,6040,6040,6040,0
20230616,153300,4226898400,6040,6040,6040,6040,0
20230616,153200,4226898400,6040,6040,6040,6040,0
20230616,153100,4226898400,6040,6040,6040,6040,0
20230616,153000,4226898400,6040,6040,6040,6040,17430
20230616,152900,4121621200,6020,6020,6020,6020,0
20230616,152800,4121621200,6020,6020,6020,6020,0
20230616,152700,4121621200,6020,6020,6020,6020,0
20230616,152600,4121621200,6020,6020,6020,6020,0
20230616,152500,4121621200,6020,6020,6020,6020,0
20230616,152400,4121621200,6020,6020,6020,6020,0
20230616,152300,4121621200,6020,6020,6020,6020,0
20230616,152200,4121621200,6020,6020,6020,6020,0
20230616,152100,4121621200,6020,6020,6020,6020,0
20230616,152000,4121621200,6020,6020,6020,6020,0
20230616,151900,4121621200,6020,6040,6040,6020,6525
20230616,151800,4082281990,6040,6050,6050,6020,5008
20230616,151700,4052042610,6060,6040,6060,6040,401
20230616,151600,4049620270,6030,6040,6040,6030,2239
20230616,151500,4036119030,6040,6040,6040,6040,1226
20230616,151400,4028713990,6040,6050,6050,6040,1137
20230616,151300,4021837150,6050,6050,6060,6050,1338
20230616,151200,4013742180,6050,6050,6050,6050,1531
20230616,151100,4004479630,6050,6050,6050,6050,22
20230616,151000,4004346530,6050,6050,6050,6050,168
20230616,150900,4003330130,6050,6050,6050,6050,4
20230616,150800,4003305930,6040,6040,6040,6040,100
20230616,150700,4002701930,6040,6050,6050,6040,744
20230616,150600,3998202000,6050,6040,6050,6040,1006
20230616,150500,3992118760,6040,6040,6050,6040,730
20230616,150400,3987709040,6040,6050,6050,6040,3565
20230616,150300,3966175720,6050,6050,6050,6050,1136
20230616,150200,3959302920,6050,6050,6050,6050,601
20230616,150100,3955666870,6050,6050,6050,6050,1
20230616,150000,3955660820,6060,6060,6060,6060,5
20230616,145900,3955630520,6060,6050,6060,6040,1281
20230616,145800,3947883840,6050,6050,6050,6050,3
20230616,145700,3947865690,6050,6050,6050,6050,202
20230616,145600,3946643590,6050,6060,6060,6050,310
20230616,145500,3944765090,6060,6060,6060,6060,441
20230616,145400,3942092630,6060,6060,6060,6060,25
20230616,145300,3941941130,6060,6060,6060,6060,3
20230616,145200,3941922950,6040,6050,6050,6040,74
20230616,145100,3941475490,6030,6030,6030,6030,0
20230616,145000,3941475490,6030,6030,6030,6030,0
20230616,144900,3941475490,6030,6030,6030,6030,2
20230616,144800,3941463430,6020,6080,6080,6020,17371
20230616,144700,3836325120,6070,6070,6080,6070,413
20230616,144600,3833818200,6060,6070,6070,6060,5204
20230616,144500,3802246610,6080,6080,6080,6080,23
20230616,144400,3802106770,6070,6080,6080,6070,1129
20230616,144300,3795250480,6080,6080,6080,6080,0
20230616,144200,3795250480,6080,6080,6080,6080,27
20230616,144100,3795086320,6080,6080,6080,6080,300
20230616,144000,3793262320,6080,6090,6090,6080,2700
20230616,143900,3776821320,6080,6080,6090,6080,3624
20230616,143800,3754786900,6090,6080,6090,6080,622
20230616,143700,3751005120,6070,6080,6080,6070,1939
20230616,143600,3739234010,6080,6080,6080,6080,0
20230616,143500,3739234010,6080,6080,6080,6080,53
20230616,143400,3738911770,6080,6080,6080,6080,134
20230616,143300,3738097050,6080,6080,6080,6080,0
20230616,143200,3738097050,6080,6080,6080,6080,10
20230616,143100,3738036250,6070,6070,6070,6070,0
20230616,143000,3738036250,6070,6070,6070,6070,2443
20230616,142900,3723207240,6060,6060,6070,6060,57
20230616,142800,3722861810,6060,6060,6060,6060,50
20230616,142700,3722558810,6060,6060,6060,6060,1500
20230616,142600,3713468810,6070,6070,6070,6070,0
20230616,142500,3713468810,6070,6070,6070,6070,2884
20230616,142400,3695962930,6070,6070,6070,6070,1682
20230616,142300,3685753190,6070,6080,6080,6070,980
20230616,142200,3679802790,6070,6070,6070,6070,0
20230616,142100,3679802790,6070,6070,6070,6070,12
20230616,142000,3679729950,6060,6060,6080,6060,2167
20230616,141900,3666597910,6070,6090,6090,6070,200
20230616,141800,3665381910,6090,6070,6090,6060,547
20230616,141700,3662060620,6060,6060,6060,6060,0
20230616,141600,3662060620,6060,6060,6060,6060,8
20230616,141500,3662012140,6060,6060,6060,6060,1099
20230616,141400,3655352200,6060,6060,6060,6050,342
20230616,141300,3653279690,6060,6050,6060,6050,114
20230616,141200,3652589890,6050,6050,6050,6050,3714
20230616,141100,3630120190,6050,6060,6060,6050,1318
20230616,141000,3622140110,6060,6080,6080,6060,4652
20230616,140900,3593884270,6080,6080,6080,6080,41
20230616,140800,3593634990,6090,6090,6090,6090,0
20230616,140700,3593634990,6090,6090,6090,6090,20
20230616,140600,3593513190,6090,6090,6090,6080,1920
20230616,140500,3581836840,6090,6090,6090,6090,132
20230616,140400,3581032960,6090,6090,6090,6090,133
20230616,140300,3580222990,6090,6090,6090,6090,15
20230616,140200,3580131640,6080,6080,6080,6080,300
20230616,140100,3578307640,6070,6080,6080,6070,1217
20230616,140000,3570913070,6080,6070,6080,6070,85
20230616,135900,3570396620,6070,6070,6070,6070,170
20230616,135800,3569364720,6070,6070,6070,6070,3165
20230616,135700,3550153170,6070,6070,6070,6070,3499
20230616,135600,3528914240,6070,6080,6080,6070,4000
20230616,135500,3504623190,6080,6080,6080,6080,0
20230616,135400,3504623190,6080,6090,6090,6080,206
20230616,135300,3503368710,6090,6080,6090,6080,1990
20230616,135200,3491256010,6070,6080,6080,6070,4185
20230616,135100,3465811460,6090,6100,6100,6090,16725
20230616,135000,3363826470,6100,6100,6100,6100,879
20230616,134900,3358464570,6110,6110,6110,6110,52
20230616,134800,3358146850,6110,6110,6110,6110,1
20230616,134700,3358140740,6110,6110,6110,6110,1
20230616,134600,3358134630,6100,6110,6110,6100,3653
20230616,134500,3335846310,6110,6120,6120,6110,4139
20230616,134400,3310556680,6110,6120,6120,6110,652
20230616,134300,3306567730,6120,6120,6120,6120,100
20230616,134200,3305955730,6110,6110,6120,6110,166
20230616,134100,3304941460,6110,6120,6120,6110,1518
20230616,134000,3295658300,6110,6110,6110,6110,136
20230616,133900,3294827340,6110,6110,6120,6110,679
20230616,133800,3290678450,6120,6120,6120,6120,1470
20230616,133700,3281682050,6120,6130,6130,6120,345
20230616,133600,3279569750,6130,6130,6130,6130,330
20230616,133500,3277546850,6130,6110,6130,6110,31
20230616,133400,3277357420,6110,6130,6130,6110,2822
20230616,133300,3260060450,6130,6140,6140,6130,440
20230616,133200,3257363200,6140,6130,6140,6130,424
20230616,133100,3254764030,6130,6110,6130,6110,101
20230616,133000,3254146900,6110,6100,6110,6100,4846
20230616,132900,3224542840,6110,6110,6110,6110,119
20230616,132800,3223815750,6110,6100,6110,6100,120
20230616,132700,3223083740,6100,6100,6100,6100,1313
20230616,132600,3215074440,6100,6100,6100,6100,249
20230616,132500,3213555540,6110,6110,6110,6110,52
20230616,132400,3213237820,6110,6110,6110,6110,2371
20230616,132300,3198751010,6120,6120,6130,6120,336
20230616,132200,3196692170,6110,6110,6120,6110,761
20230616,132100,3192037460,6110,6120,6120,6110,2614
20230616,132000,3176065420,6120,6120,6120,6120,707
20230616,131900,3171738580,6130,6120,6130,6120,353
20230616,131800,3169578110,6120,6130,6130,6120,3098
20230616,131700,3150587670,6150,6150,6150,6150,1103
20230616,131600,3143804220,6150,6150,6160,6140,3271
20230616,131500,3123697050,6160,6160,6170,6150,7690
20230616,131400,3076329780,6160,6130,6160,6130,15063
20230616,131300,2983663510,6130,6130,6140,6120,8470
20230616,131200,2931722300,6130,6110,6130,6110,4098
20230616,131100,2906620570,6110,6120,6120,6110,2007
20230616,131000,2894356570,6120,6120,6120,6120,2135
20230616,130900,2881290370,6120,6110,6120,6110,3951
20230616,130800,2857133560,6110,6090,6110,6090,4574
20230616,130700,2829222170,6090,6090,6090,6090,456
20230616,130600,2826445130,6090,6090,6090,6090,0
20230616,130500,2826445130,6090,6090,6090,6090,549
20230616,130400,2823101720,6080,6090,6090,6080,558
20230616,130300,2819708080,6100,6090,6100,6090,1000
20230616,130200,2813609350,6080,6090,6090,6080,6
20230616,130100,2813572860,6090,6090,6090,6090,230
20230616,130000,2812172160,6100,6100,6100,6100,1010
20230616,125900,2806011160,6100,6100,6100,6090,1087
20230616,125800,2799384010,6100,6090,6100,6090,1068
20230616,125700,2792875590,6100,6100,6100,6100,300
20230616,125600,2791045590,6100,6100,6100,6090,1511
20230616,125500,2781829960,6100,6080,6100,6080,124
20230616,125400,2781075570,6080,6070,6080,6070,128
20230616,125300,2780297410,6060,6070,6080,6060,101
20230616,125200,2779683410,6080,6070,6080,6060,1228
20230616,125100,2772239230,6060,6060,6060,6060,0
20230616,125000,2772239230,6060,6060,6060,6060,0
20230616,124900,2772239230,6060,6060,6060,6060,1
20230616,124800,2772233170,6060,6070,6080,6060,1130
20230616,124700,2765383130,6070,6070,6070,6070,6622
20230616,124600,2725187590,6070,6110,6110,6070,4007
20230616,124500,2700820260,6100,6100,6110,6100,6660
20230616,124400,2660172940,6100,6090,6100,6090,1674
20230616,124300,2649972200,6090,6090,6090,6090,1695
20230616,124200,2639649650,6090,6080,6090,6080,1067
20230616,124100,2633158720,6090,6080,6090,6080,315
20230616,124000,2631242400,6080,6080,6080,6080,3303
20230616,123900,2611160160,6080,6080,6080,6080,1224
20230616,123800,2603718240,6080,6080,6080,6080,973
20230616,123700,2597802400,6070,6070,6070,6070,0
20230616,123600,2597802400,6070,6070,6070,6070,474
20230616,123500,2594925220,6070,6070,6070,6070,1678
20230616,123400,2584739760,6080,6080,6080,6080,202
20230616,123300,2583511600,6080,6080,6080,6080,381
20230616,123200,2581195120,6070,6080,6080,6070,2741
20230616,123100,2564535230,6070,6070,6070,6070,100
20230616,123000,2563928230,6070,6070,6070,6070,400
20230616,122900,2561500230,6070,6070,6070,6070,705
20230616,122800,2557220880,6070,6080,6080,6070,531
20230616,122700,2553994360,6060,6090,6090,6060,650
20230616,122600,2550038860,6090,6080,6090,6080,2722
20230616,122500,2533480820,6080,6060,6080,6060,4122
20230616,122400,2508495480,6060,6050,6060,6050,2625
20230616,122300,2492614130,6050,6050,6050,6050,1141
20230616,122200,2485711080,6050,6030,6050,6030,1138
20230616,122100,2478839820,6030,6040,6040,6030,1901
20230616,122000,2467376600,6040,6040,6040,6040,2313
20230616,121900,2453406080,6050,6050,6050,6050,252
20230616,121800,2451881480,6050,6050,6050,6050,1048
20230616,121700,2445541080,6050,6050,6050,6050,332
20230616,121600,2443532480,6050,6060,6060,6050,8483
20230616,121500,2392157330,6050,6050,6060,6050,4586
20230616,121400,2364367370,6050,6050,6050,6050,199
20230616,121300,2363163420,6060,6050,6060,6050,523
20230616,121200,2359999160,6050,6050,6050,6050,210
20230616,121100,2358728660,6040,6050,6050,6040,190
20230616,121000,2357580540,6040,6040,6040,6040,1000
20230616,120900,2351540540,6050,6040,6050,6040,346
20230616,120800,2349447700,6050,6050,6050,6050,50
20230616,120700,2349145200,6050,6050,6050,6050,853
20230616,120600,2343984550,6050,6050,6060,6050,1098
20230616,120500,2337341640,6050,6050,6050,6050,1343
20230616,120400,2329216490,6050,6060,6060,6050,645
20230616,120300,2325313210,6050,6070,6070,6050,5664
20230616,120200,2291033930,6060,6040,6060,6040,4715
20230616,120100,2262523180,6040,6050,6060,6040,2254
20230616,120000,2248896560,6050,6050,6050,6050,1088
20230616,115900,2242314160,6060,6060,6060,6060,406
20230616,115800,2239853800,6060,6070,6070,6060,2199
20230616,115700,2226521770,6080,6140,6140,6080,956
20230616,115600,2220700150,6140,6080,6160,6060,30582
20230616,115500,2034105220,6080,5990,6080,5990,24486
20230616,115400,1886155190,6000,5990,6010,5990,7492
20230616,115300,1841202530,5990,5990,5990,5990,400
20230616,115200,1838806530,5980,5980,5980,5980,25
20230616,115100,1838657030,5980,5970,5980,5970,2595
20230616,115000,1823159880,5970,5970,5970,5970,0
20230616,114900,1823159880,5970,5970,5970,5970,406
20230616,114800,1820736060,5970,5970,5970,5970,0
20230616,114700,1820736060,5970,5960,5970,5960,792
20230616,114600,1816008220,5960,5970,5970,5960,720
20230616,114500,1811714000,5980,5980,5980,5980,114
20230616,114400,1811032280,5980,5980,5980,5980,83
20230616,114300,1810535940,5980,5970,5980,5970,1120
20230616,114200,1803849140,5970,5980,5980,5970,570
20230616,114100,1800446040,5970,5970,5970,5970,51
20230616,114000,1800141570,5970,5970,5970,5970,1152
20230616,113900,1793264130,5970,5970,5970,5970,3000
20230616,113800,1775354130,5970,5950,5980,5950,2200
20230616,113700,1762214130,5980,5950,5980,5950,102
20230616,113600,1761607170,5950,5950,5950,5950,220
20230616,113500,1760298170,5950,5960,5960,5950,2552
20230616,113400,1745111770,5950,5960,5960,5950,3200
20230616,113300,1726065630,5980,5980,5980,5980,0
20230616,113200,1726065630,5980,5980,5980,5980,0
20230616,113100,1726065630,5980,5960,5980,5950,303
20230616,113000,1724261360,5960,5960,5960,5960,2000
20230616,112900,1712341360,5960,5960,5960,5960,0
20230616,112800,1712341360,5960,5960,5960,5960,0
20230616,112700,1712341360,5960,5960,5960,5960,97
20230616,112600,1711763240,5960,5960,5960,5960,0
20230616,112500,1711763240,5960,5960,5960,5960,670
20230616,112400,1707770040,5960,5980,5980,5960,82
20230616,112300,1707281280,5960,5960,5960,5960,1
20230616,112200,1707275320,5960,5960,5960,5960,0
20230616,112100,1707275320,5960,5960,5960,5960,0
20230616,112000,1707275320,5960,5970,6000,5960,10500
20230616,111900,1644335760,5960,5970,5970,5960,3529
20230616,111800,1623301550,5970,5970,5970,5970,586
20230616,111700,1619803130,5970,5970,5980,5970,3581
20230616,111600,1598417550,5970,5970,5970,5970,100
20230616,111500,1597820550,5970,5980,5980,5970,892
20230616,111400,1592495210,5980,5980,5980,5980,246
20230616,111300,1591024130,5980,5980,5980,5980,1452
20230616,111200,1582341170,5980,5990,5990,5980,800
20230616,111100,1577554170,5990,5990,5990,5990,9
20230616,111000,1577500260,5990,5990,5990,5990,109
20230616,110900,1576847350,5980,5980,5980,5980,475
20230616,110800,1574006850,5980,5980,5980,5980,1020
20230616,110700,1567907250,5980,5980,5980,5980,50
20230616,110600,1567608250,5990,5980,5990,5980,921
20230616,110500,1562100370,5980,5980,5980,5980,1
20230616,110400,1562094390,6000,6000,6000,5990,887
20230616,110300,1556773610,6000,6000,6000,6000,251
20230616,110200,1555267610,6000,6000,6000,6000,33
20230616,110100,1555069610,5990,5990,5990,5990,205
20230616,110000,1553841660,6000,6000,6000,5990,107
20230616,105900,1553200660,5990,5990,5990,5990,100
20230616,105800,1552601660,6000,6000,6000,6000,0
20230616,105700,1552601660,6000,5990,6000,5990,505
20230616,105600,1549571680,5990,5990,5990,5990,6
20230616,105500,1549535740,5990,6000,6000,5990,143
20230616,105400,1548679160,6000,5990,6000,5990,92
20230616,105300,1548128060,5990,5990,5990,5990,1
20230616,105200,1548122070,5980,5990,5990,5980,32
20230616,105100,1547930530,6000,5990,6000,5990,1883
20230616,105000,1536647330,5990,6000,6000,5990,802
20230616,104900,1531837980,6000,5990,6000,5980,251
20230616,104800,1530335480,5990,5990,5990,5990,212
20230616,104700,1529065600,5980,5980,5980,5980,3459
20230616,104600,1508380780,5980,5980,5980,5980,413
20230616,104500,1505911040,5980,5990,5990,5980,368
20230616,104400,1503709400,5990,6000,6000,5990,1140
20230616,104300,1496875800,6010,5970,6010,5960,10353
20230616,104200,1434838710,5960,5970,5970,5960,1101
20230616,104100,1428266570,5970,5980,5980,5970,102
20230616,104000,1427656630,5980,5970,5980,5970,78
20230616,103900,1427190880,5970,5950,5970,5950,431
20230616,103800,1424625810,5950,5950,5950,5950,238
20230616,103700,1423209710,5950,5960,5960,5950,437
20230616,103600,1420606020,5950,5960,5960,5950,276
20230616,103500,1418962820,5960,5970,5970,5960,3492
20230616,103400,1398120050,5960,5960,5960,5960,0
20230616,103300,1398120050,5960,5970,5970,5960,101
20230616,103200,1397517090,5970,5950,5970,5950,1722
20230616,103100,1387253870,5950,5960,5960,5950,262
20230616,103000,1385693960,5960,5960,5960,5960,113
20230616,102900,1385020480,5970,5970,5970,5970,35
20230616,102800,1384811530,5950,5960,5960,5950,1928
20230616,102700,1373333280,5960,5960,5960,5960,493
20230616,102600,1370395000,5960,5960,5960,5960,1243
20230616,102500,1362986720,5960,5970,5970,5960,580
20230616,102400,1359526690,5970,5970,5970,5970,316
20230616,102300,1357640170,5950,5950,5950,5940,225
20230616,102200,1356302560,5940,5950,5950,5940,470
20230616,102100,1353510660,5940,5950,5950,5940,279
20230616,102000,1351852970,5940,5940,5940,5940,16
20230616,101900,1351757930,5940,5950,5950,5940,4150
20230616,101800,1327092170,5950,5960,5960,5950,456
20230616,101700,1324378950,5950,5950,5950,5950,3140
20230616,101600,1305695950,5950,5960,5960,5950,200
20230616,101500,1304505860,5950,5960,5960,5950,5350
20230616,101400,1272669580,5970,5960,5970,5950,6321
20230616,101300,1235004490,5960,5960,5960,5960,894
20230616,101200,1229676250,5960,5960,5960,5960,200
20230616,101100,1228484250,5950,6010,6010,5950,5441
20230616,101000,1195901160,6010,6000,6010,6000,2329
20230616,100900,1181920540,6000,5990,6000,5990,2048
20230616,100800,1169634040,5990,5980,6000,5950,6850
20230616,100700,1128666620,5960,5980,5980,5960,4119
20230616,100600,1104081890,5980,5970,5980,5970,1998
20230616,100500,1092153730,5970,5970,5970,5970,82
20230616,100400,1091664190,5970,5960,5970,5960,120
20230616,100300,1090947990,5960,5960,5960,5960,5126
20230616,100200,1060397030,5970,5990,5990,5970,7711
20230616,100100,1014353880,5990,5970,5990,5970,2011
20230616,100000,1002347990,5970,5970,5970,5970,250
20230616,095900,1000855490,5970,5980,5980,5970,968
20230616,095800,995076030,5970,5990,5990,5970,11566
20230616,095700,925950400,5990,6000,6000,5990,264
20230616,095600,924366420,5990,5990,5990,5990,160
20230616,095500,923408020,5990,5990,5990,5990,952
20230616,095400,917705540,5980,5990,5990,5980,2000
20230616,095300,905733810,5990,5990,6000,5980,180
20230616,095200,904654830,5980,5990,5990,5980,566
20230616,095100,901265490,5980,5980,5980,5980,1
20230616,095000,901259510,5980,6000,6000,5980,395
20230616,094900,898897110,6000,5990,6000,5980,834
20230616,094800,893909580,5980,5990,5990,5980,1006
20230616,094700,887883680,5990,5990,5990,5990,40
20230616,094600,887644080,6010,6010,6010,5980,1102
20230616,094500,881047620,6010,6000,6010,6000,119
20230616,094400,880333590,6000,6000,6000,6000,10
20230616,094300,880273590,6000,6000,6010,6000,156
20230616,094200,879337560,6000,6010,6010,6000,3094
20230616,094100,860752620,6020,6010,6020,6010,14
20230616,094000,860668350,6010,6010,6010,6010,111
20230616,093900,860001240,6020,6020,6020,6020,37
20230616,093800,859778500,6010,6020,6020,6010,209
20230616,093700,858520410,6020,6030,6030,6020,1437
20230616,093600,849869540,6030,6030,6030,6020,350
20230616,093500,847759100,6030,6030,6030,6020,209
20230616,093400,846498840,6030,6030,6030,6020,496
20230616,093300,843510230,6040,6040,6040,6020,332
20230616,093200,841508150,6040,6030,6040,6030,1190
20230616,093100,834330290,6030,5990,6030,5990,2143
20230616,093000,821436090,5990,5990,5990,5970,1655
20230616,092900,811536680,5980,5990,5990,5980,584
20230616,092800,808044020,5990,5980,5990,5980,1157
20230616,092700,801120260,6000,5980,6000,5980,159
20230616,092600,800167750,5980,5990,5990,5980,578
20230616,092500,796706060,5990,6000,6010,5990,1042
20230616,092400,790456320,6000,6040,6040,6000,763
20230616,092300,785876620,6050,6000,6050,6000,10124
20230616,092200,724847410,6000,5980,6000,5970,2562
20230616,092100,709514430,5970,5970,5980,5960,2787
20230616,092000,692883700,5970,5970,5980,5960,912
20230616,091900,687439320,5970,5960,5970,5960,668
20230616,091800,683452860,5960,5980,6000,5960,1886
20230616,091700,672204420,5990,6000,6000,5980,562
20230616,091600,668833680,6000,6000,6000,6000,602
20230616,091500,665221680,6000,5920,6000,5920,16465
20230616,091400,567082900,5920,5920,5920,5910,6035
20230616,091300,531382480,5930,5940,5940,5920,2313
20230616,091200,517672340,5930,5930,5930,5920,1423
20230616,091100,509236080,5930,5950,5950,5920,10879
20230616,091000,444720730,5950,5940,5960,5940,7381
20230616,090900,400792030,5940,5930,5950,5930,4953
20230616,090800,371387240,5930,5930,5930,5910,4662
20230616,090700,343786590,5920,5960,5970,5920,12684
20230616,090600,268419590,5960,5980,5980,5960,6590
20230616,090500,229112110,5980,5980,6000,5960,2296
20230616,090400,215388730,5980,5980,5980,5960,4433
20230616,090300,188908800,5970,5980,5990,5970,5207
20230616,090200,157803310,5970,5960,6000,5960,2897
20230616,090100,140488410,5910,5960,6000,5910,9129
20230616,090000,86206290,5980,6010,6050,5950,14333