KissMeData/094840/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201000,801951800,7400,7400,7400,7400,3239
20230616,200900,801951800,7400,7400,7400,7400,0
20230616,200800,801951800,7400,7400,7400,7400,0
20230616,200700,801951800,7400,7400,7400,7400,0
20230616,200600,801951800,7400,7400,7400,7400,0
20230616,200500,801951800,7400,7400,7400,7400,0
20230616,200400,801951800,7400,7400,7400,7400,0
20230616,200300,801951800,7400,7400,7400,7400,0
20230616,200200,801951800,7400,7400,7400,7400,0
20230616,200100,801951800,7400,7400,7400,7400,0
20230616,200000,801951800,7400,7400,7400,7400,0
20230616,195900,801951800,7400,7400,7400,7400,0
20230616,195800,801951800,7400,7400,7400,7400,0
20230616,195700,801951800,7400,7400,7400,7400,0
20230616,195600,801951800,7400,7400,7400,7400,0
20230616,195500,801951800,7400,7400,7400,7400,0
20230616,195400,801951800,7400,7400,7400,7400,0
20230616,195300,801951800,7400,7400,7400,7400,0
20230616,195200,801951800,7400,7400,7400,7400,0
20230616,195100,801951800,7400,7400,7400,7400,0
20230616,195000,801951800,7400,7400,7400,7400,0
20230616,194900,801951800,7400,7400,7400,7400,0
20230616,194800,801951800,7400,7400,7400,7400,0
20230616,194700,801951800,7400,7400,7400,7400,0
20230616,194600,801951800,7400,7400,7400,7400,0
20230616,194500,801951800,7400,7400,7400,7400,0
20230616,194400,801951800,7400,7400,7400,7400,0
20230616,194300,801951800,7400,7400,7400,7400,0
20230616,194200,801951800,7400,7400,7400,7400,0
20230616,194100,801951800,7400,7400,7400,7400,0
20230616,194000,801951800,7400,7400,7400,7400,3239
20230616,193900,801951800,7400,7400,7400,7400,0
20230616,193800,801951800,7400,7400,7400,7400,0
20230616,193700,801951800,7400,7400,7400,7400,0
20230616,193600,801951800,7400,7400,7400,7400,0
20230616,193500,801951800,7400,7400,7400,7400,0
20230616,193400,801951800,7400,7400,7400,7400,0
20230616,193300,801951800,7400,7400,7400,7400,0
20230616,193200,801951800,7400,7400,7400,7400,0
20230616,193100,801951800,7400,7400,7400,7400,0
20230616,193000,801951800,7400,7400,7400,7400,0
20230616,192900,801951800,7400,7400,7400,7400,0
20230616,192800,801951800,7400,7400,7400,7400,0
20230616,192700,801951800,7400,7400,7400,7400,0
20230616,192600,801951800,7400,7400,7400,7400,0
20230616,192500,801951800,7400,7400,7400,7400,0
20230616,192400,801951800,7400,7400,7400,7400,0
20230616,192300,801951800,7400,7400,7400,7400,0
20230616,192200,801951800,7400,7400,7400,7400,0
20230616,192100,801951800,7400,7400,7400,7400,0
20230616,192000,801951800,7400,7400,7400,7400,0
20230616,191900,801951800,7400,7400,7400,7400,0
20230616,191800,801951800,7400,7400,7400,7400,0
20230616,191700,801951800,7400,7400,7400,7400,0
20230616,191600,801951800,7400,7400,7400,7400,0
20230616,191500,801951800,7400,7400,7400,7400,0
20230616,191400,801951800,7400,7400,7400,7400,0
20230616,191300,801951800,7400,7400,7400,7400,0
20230616,191200,801951800,7400,7400,7400,7400,0
20230616,191100,801951800,7400,7400,7400,7400,0
20230616,191000,801951800,7400,7400,7400,7400,3239
20230616,190900,801951800,7400,7400,7400,7400,0
20230616,190800,801951800,7400,7400,7400,7400,0
20230616,190700,801951800,7400,7400,7400,7400,0
20230616,190600,801951800,7400,7400,7400,7400,0
20230616,190500,801951800,7400,7400,7400,7400,0
20230616,190400,801951800,7400,7400,7400,7400,0
20230616,190300,801951800,7400,7400,7400,7400,0
20230616,190200,801951800,7400,7400,7400,7400,0
20230616,190100,801951800,7400,7400,7400,7400,0
20230616,190000,801951800,7400,7400,7400,7400,0
20230616,185900,801951800,7400,7400,7400,7400,0
20230616,185800,801951800,7400,7400,7400,7400,0
20230616,185700,801951800,7400,7400,7400,7400,0
20230616,185600,801951800,7400,7400,7400,7400,0
20230616,185500,801951800,7400,7400,7400,7400,0
20230616,185400,801951800,7400,7400,7400,7400,0
20230616,185300,801951800,7400,7400,7400,7400,0
20230616,185200,801951800,7400,7400,7400,7400,0
20230616,185100,801951800,7400,7400,7400,7400,0
20230616,185000,801951800,7400,7400,7400,7400,0
20230616,184900,801951800,7400,7400,7400,7400,0
20230616,184800,801951800,7400,7400,7400,7400,0
20230616,184700,801951800,7400,7400,7400,7400,0
20230616,184600,801951800,7400,7400,7400,7400,0
20230616,184500,801951800,7400,7400,7400,7400,0
20230616,184400,801951800,7400,7400,7400,7400,0
20230616,184300,801951800,7400,7400,7400,7400,0
20230616,184200,801951800,7400,7400,7400,7400,0
20230616,184100,801951800,7400,7400,7400,7400,0
20230616,184000,801951800,7400,7400,7400,7400,3239
20230616,183900,801951800,7400,7400,7400,7400,0
20230616,183800,801951800,7400,7400,7400,7400,0
20230616,183700,801951800,7400,7400,7400,7400,0
20230616,183600,801951800,7400,7400,7400,7400,0
20230616,183500,801951800,7400,7400,7400,7400,0
20230616,183400,801951800,7400,7400,7400,7400,0
20230616,183300,801951800,7400,7400,7400,7400,0
20230616,183200,801951800,7400,7400,7400,7400,0
20230616,183100,801951800,7400,7400,7400,7400,0
20230616,183000,801951800,7400,7400,7400,7400,0
20230616,182900,801951800,7400,7400,7400,7400,0
20230616,182800,801951800,7400,7400,7400,7400,0
20230616,182700,801951800,7400,7400,7400,7400,0
20230616,182600,801951800,7400,7400,7400,7400,0
20230616,182500,801951800,7400,7400,7400,7400,0
20230616,182400,801951800,7400,7400,7400,7400,0
20230616,182300,801951800,7400,7400,7400,7400,0
20230616,182200,801951800,7400,7400,7400,7400,0
20230616,182100,801951800,7400,7400,7400,7400,0
20230616,182000,801951800,7400,7400,7400,7400,0
20230616,181900,801951800,7400,7400,7400,7400,0
20230616,181800,801951800,7400,7400,7400,7400,0
20230616,181700,801951800,7400,7400,7400,7400,0
20230616,181600,801951800,7400,7400,7400,7400,0
20230616,181500,801951800,7400,7400,7400,7400,0
20230616,181400,801951800,7400,7400,7400,7400,0
20230616,181300,801951800,7400,7400,7400,7400,0
20230616,181200,801951800,7400,7400,7400,7400,0
20230616,181100,801951800,7400,7400,7400,7400,0
20230616,181000,801951800,7400,7400,7400,7400,3239
20230616,180900,801951800,7400,7400,7400,7400,0
20230616,180800,801951800,7400,7400,7400,7400,0
20230616,180700,801951800,7400,7400,7400,7400,0
20230616,180600,801951800,7400,7400,7400,7400,0
20230616,180500,801951800,7400,7400,7400,7400,0
20230616,180400,801951800,7400,7400,7400,7400,0
20230616,180300,801951800,7400,7400,7400,7400,0
20230616,180200,801951800,7400,7400,7400,7400,0
20230616,180100,801951800,7400,7400,7400,7400,0
20230616,180000,801951800,7400,7400,7400,7400,0
20230616,175900,801951800,7400,7400,7400,7400,0
20230616,175800,801951800,7400,7400,7400,7400,0
20230616,175700,801951800,7400,7400,7400,7400,0
20230616,175600,801951800,7400,7400,7400,7400,0
20230616,175500,801951800,7400,7400,7400,7400,0
20230616,175400,801951800,7400,7400,7400,7400,0
20230616,175300,801951800,7400,7400,7400,7400,0
20230616,175200,801951800,7400,7400,7400,7400,0
20230616,175100,801951800,7400,7400,7400,7400,0
20230616,175000,801951800,7400,7400,7400,7400,0
20230616,174900,801951800,7400,7400,7400,7400,0
20230616,174800,801951800,7400,7400,7400,7400,0
20230616,174700,801951800,7400,7400,7400,7400,0
20230616,174600,801951800,7400,7400,7400,7400,0
20230616,174500,801951800,7400,7400,7400,7400,0
20230616,174400,801951800,7400,7400,7400,7400,0
20230616,174300,801951800,7400,7400,7400,7400,0
20230616,174200,801951800,7400,7400,7400,7400,0
20230616,174100,801951800,7400,7400,7400,7400,0
20230616,174000,801951800,7400,7400,7400,7400,3239
20230616,173900,801951800,7400,7400,7400,7400,0
20230616,173800,801951800,7400,7400,7400,7400,0
20230616,173700,801951800,7400,7400,7400,7400,0
20230616,173600,801951800,7400,7400,7400,7400,0
20230616,173500,801951800,7400,7400,7400,7400,0
20230616,173400,801951800,7400,7400,7400,7400,0
20230616,173300,801951800,7400,7400,7400,7400,0
20230616,173200,801951800,7400,7400,7400,7400,0
20230616,173100,801951800,7400,7400,7400,7400,0
20230616,173000,801951800,7400,7400,7400,7400,0
20230616,172900,801951800,7400,7400,7400,7400,0
20230616,172800,801951800,7400,7400,7400,7400,0
20230616,172700,801951800,7400,7400,7400,7400,0
20230616,172600,801951800,7400,7400,7400,7400,0
20230616,172500,801951800,7400,7400,7400,7400,0
20230616,172400,801951800,7400,7400,7400,7400,0
20230616,172300,801951800,7400,7400,7400,7400,0
20230616,172200,801951800,7400,7400,7400,7400,0
20230616,172100,801951800,7400,7400,7400,7400,0
20230616,172000,801951800,7400,7400,7400,7400,0
20230616,171900,801951800,7400,7400,7400,7400,0
20230616,171800,801951800,7400,7400,7400,7400,0
20230616,171700,801951800,7400,7400,7400,7400,0
20230616,171600,801951800,7400,7400,7400,7400,0
20230616,171500,801951800,7400,7400,7400,7400,0
20230616,171400,801951800,7400,7400,7400,7400,0
20230616,171300,801951800,7400,7400,7400,7400,0
20230616,171200,801951800,7400,7400,7400,7400,0
20230616,171100,801951800,7400,7400,7400,7400,0
20230616,171000,801951800,7400,7400,7400,7400,3239
20230616,170900,801951800,7400,7400,7400,7400,0
20230616,170800,801951800,7400,7400,7400,7400,0
20230616,170700,801951800,7400,7400,7400,7400,0
20230616,170600,801951800,7400,7400,7400,7400,0
20230616,170500,801951800,7400,7400,7400,7400,0
20230616,170400,801951800,7400,7400,7400,7400,0
20230616,170300,801951800,7400,7400,7400,7400,0
20230616,170200,801951800,7400,7400,7400,7400,0
20230616,170100,801951800,7400,7400,7400,7400,0
20230616,170000,801951800,7400,7400,7400,7400,0
20230616,165900,801951800,7400,7400,7400,7400,0
20230616,165800,801951800,7400,7400,7400,7400,0
20230616,165700,801951800,7400,7400,7400,7400,0
20230616,165600,801951800,7400,7400,7400,7400,0
20230616,165500,801951800,7400,7400,7400,7400,0
20230616,165400,801951800,7400,7400,7400,7400,0
20230616,165300,801951800,7400,7400,7400,7400,0
20230616,165200,801951800,7400,7400,7400,7400,0
20230616,165100,801951800,7400,7400,7400,7400,0
20230616,165000,801951800,7400,7400,7400,7400,0
20230616,164900,801951800,7400,7400,7400,7400,0
20230616,164800,801951800,7400,7400,7400,7400,0
20230616,164700,801951800,7400,7400,7400,7400,0
20230616,164600,801951800,7400,7400,7400,7400,0
20230616,164500,801951800,7400,7400,7400,7400,0
20230616,164400,801951800,7400,7400,7400,7400,0
20230616,164300,801951800,7400,7400,7400,7400,0
20230616,164200,801951800,7400,7400,7400,7400,0
20230616,164100,801951800,7400,7400,7400,7400,0
20230616,164000,801951800,7400,7400,7400,7400,3239
20230616,163900,801951800,7400,7400,7400,7400,0
20230616,163800,801951800,7400,7400,7400,7400,0
20230616,163700,801951800,7400,7400,7400,7400,0
20230616,163600,801951800,7400,7400,7400,7400,0
20230616,163500,801951800,7400,7400,7400,7400,0
20230616,163400,801951800,7400,7400,7400,7400,0
20230616,163300,801951800,7400,7400,7400,7400,0
20230616,163200,801951800,7400,7400,7400,7400,0
20230616,163100,801951800,7400,7400,7400,7400,0
20230616,163000,801951800,7400,7400,7400,7400,0
20230616,162900,801951800,7400,7400,7400,7400,0
20230616,162800,801951800,7400,7400,7400,7400,0
20230616,162700,801951800,7400,7400,7400,7400,0
20230616,162600,801951800,7400,7400,7400,7400,0
20230616,162500,801951800,7400,7400,7400,7400,0
20230616,162400,801951800,7400,7400,7400,7400,0
20230616,162300,801951800,7400,7400,7400,7400,0
20230616,162200,801951800,7400,7400,7400,7400,0
20230616,162100,801951800,7400,7400,7400,7400,0
20230616,162000,801951800,7400,7400,7400,7400,0
20230616,161900,801951800,7400,7400,7400,7400,0
20230616,161800,801951800,7400,7400,7400,7400,0
20230616,161700,801951800,7400,7400,7400,7400,0
20230616,161600,801951800,7400,7400,7400,7400,0
20230616,161500,801951800,7400,7400,7400,7400,0
20230616,161400,801951800,7400,7400,7400,7400,0
20230616,161300,801951800,7400,7400,7400,7400,0
20230616,161200,801951800,7400,7400,7400,7400,0
20230616,161100,801951800,7400,7400,7400,7400,0
20230616,161000,801951800,7400,7400,7400,7400,3239
20230616,160900,801951800,7400,7400,7400,7400,0
20230616,160800,801951800,7400,7400,7400,7400,0
20230616,160700,801951800,7400,7400,7400,7400,0
20230616,160600,801951800,7400,7400,7400,7400,0
20230616,160500,801951800,7400,7400,7400,7400,0
20230616,160400,801951800,7400,7400,7400,7400,0
20230616,160300,801951800,7400,7400,7400,7400,0
20230616,160200,801951800,7400,7400,7400,7400,0
20230616,160100,801951800,7400,7400,7400,7400,0
20230616,160000,801951800,7400,7400,7400,7400,0
20230616,155900,801951800,7400,7400,7400,7400,0
20230616,155800,801951800,7400,7400,7400,7400,0
20230616,155700,801951800,7400,7400,7400,7400,0
20230616,155600,801951800,7400,7400,7400,7400,0
20230616,155500,801951800,7400,7400,7400,7400,0
20230616,155400,801951800,7400,7400,7400,7400,0
20230616,155300,801951800,7400,7400,7400,7400,0
20230616,155200,801951800,7400,7400,7400,7400,0
20230616,155100,801951800,7400,7400,7400,7400,0
20230616,155000,801951800,7400,7400,7400,7400,0
20230616,154900,801951800,7400,7400,7400,7400,0
20230616,154800,801951800,7400,7400,7400,7400,0
20230616,154700,801951800,7400,7400,7400,7400,0
20230616,154600,801951800,7400,7400,7400,7400,0
20230616,154500,801951800,7400,7400,7400,7400,0
20230616,154400,801951800,7400,7400,7400,7400,0
20230616,154300,801951800,7400,7400,7400,7400,0
20230616,154200,801951800,7400,7400,7400,7400,0
20230616,154100,801951800,7400,7400,7400,7400,0
20230616,154000,801951800,7400,7400,7400,7400,3239
20230616,153900,801951800,7400,7400,7400,7400,0
20230616,153800,801951800,7400,7400,7400,7400,0
20230616,153700,801951800,7400,7400,7400,7400,0
20230616,153600,801951800,7400,7400,7400,7400,0
20230616,153500,801951800,7400,7400,7400,7400,0
20230616,153400,801951800,7400,7400,7400,7400,0
20230616,153300,801951800,7400,7400,7400,7400,0
20230616,153200,801951800,7400,7400,7400,7400,0
20230616,153100,801951800,7400,7400,7400,7400,0
20230616,153000,801951800,7400,7400,7400,7400,3239
20230616,152900,777983200,7420,7420,7420,7420,0
20230616,152800,777983200,7420,7420,7420,7420,0
20230616,152700,777983200,7420,7420,7420,7420,0
20230616,152600,777983200,7420,7420,7420,7420,0
20230616,152500,777983200,7420,7420,7420,7420,0
20230616,152400,777983200,7420,7420,7420,7420,0
20230616,152300,777983200,7420,7420,7420,7420,0
20230616,152200,777983200,7420,7420,7420,7420,0
20230616,152100,777983200,7420,7420,7420,7420,0
20230616,152000,777983200,7420,7420,7420,7420,0
20230616,151900,777983200,7420,7470,7470,7420,822
20230616,151800,771856600,7460,7460,7460,7460,40
20230616,151700,771558200,7460,7450,7460,7450,680
20230616,151600,766486080,7450,7450,7460,7450,34
20230616,151500,766232760,7410,7460,7460,7410,101
20230616,151400,765482380,7440,7440,7440,7440,1413
20230616,151300,754969660,7440,7440,7440,7410,519
20230616,151200,751123300,7440,7440,7440,7440,6
20230616,151100,751078660,7410,7410,7410,7410,337
20230616,151000,748581490,7410,7430,7430,7410,1023
20230616,150900,740999220,7440,7440,7440,7440,0
20230616,150800,740999220,7440,7440,7440,7440,5
20230616,150700,740962020,7440,7420,7440,7420,114
20230616,150600,740116120,7420,7420,7420,7420,0
20230616,150500,740116120,7420,7420,7420,7420,40
20230616,150400,739819320,7440,7440,7440,7440,0
20230616,150300,739819320,7440,7440,7440,7440,0
20230616,150200,739819320,7440,7440,7440,7440,1
20230616,150100,739811880,7410,7420,7430,7410,640
20230616,150000,735063200,7420,7410,7420,7410,132
20230616,145900,734083860,7420,7420,7420,7420,2
20230616,145800,734069020,7420,7420,7420,7420,10
20230616,145700,733994820,7420,7420,7420,7420,416
20230616,145600,730908100,7420,7430,7430,7420,97
20230616,145500,730188260,7430,7430,7430,7430,0
20230616,145400,730188260,7430,7430,7430,7430,0
20230616,145300,730188260,7430,7430,7430,7430,20
20230616,145200,730039660,7430,7430,7430,7430,0
20230616,145100,730039660,7430,7430,7430,7430,0
20230616,145000,730039660,7430,7440,7440,7430,20
20230616,144900,729890960,7440,7440,7440,7440,0
20230616,144800,729890960,7440,7450,7450,7440,28
20230616,144700,729682370,7440,7430,7440,7430,273
20230616,144600,727651280,7440,7440,7440,7440,2
20230616,144500,727636400,7440,7440,7440,7440,0
20230616,144400,727636400,7440,7440,7440,7420,197
20230616,144300,726173540,7440,7440,7440,7440,12
20230616,144200,726084260,7430,7430,7430,7430,8
20230616,144100,726024820,7430,7440,7440,7430,104
20230616,144000,725252080,7440,7430,7440,7430,177
20230616,143900,723936950,7430,7440,7440,7430,221
20230616,143800,722294520,7450,7450,7450,7450,1
20230616,143700,722287070,7430,7440,7440,7430,610
20230616,143600,717754630,7460,7460,7460,7460,0
20230616,143500,717754630,7460,7450,7460,7450,102
20230616,143400,716994710,7440,7440,7440,7440,0
20230616,143300,716994710,7440,7440,7440,7440,26
20230616,143200,716801270,7440,7440,7440,7440,832
20230616,143100,710611190,7440,7440,7440,7440,0
20230616,143000,710611190,7440,7440,7440,7440,1
20230616,142900,710603750,7440,7440,7440,7440,560
20230616,142800,706437350,7460,7460,7460,7460,268
20230616,142700,704438070,7450,7460,7460,7450,406
20230616,142600,701413120,7460,7460,7460,7460,0
20230616,142500,701413120,7460,7460,7460,7460,665
20230616,142400,696452220,7460,7460,7460,7460,0
20230616,142300,696452220,7460,7460,7460,7460,0
20230616,142200,696452220,7460,7460,7460,7460,0
20230616,142100,696452220,7460,7460,7460,7460,0
20230616,142000,696452220,7460,7460,7460,7460,0
20230616,141900,696452220,7460,7460,7460,7460,0
20230616,141800,696452220,7460,7460,7460,7460,33
20230616,141700,696206040,7460,7460,7460,7460,0
20230616,141600,696206040,7460,7460,7460,7460,0
20230616,141500,696206040,7460,7460,7460,7460,14
20230616,141400,696101600,7460,7460,7460,7460,16
20230616,141300,695982240,7460,7470,7470,7460,470
20230616,141200,692474460,7470,7470,7470,7460,23
20230616,141100,692302860,7470,7470,7470,7470,1
20230616,141000,692295390,7470,7470,7470,7470,4
20230616,140900,692265510,7460,7460,7460,7460,0
20230616,140800,692265510,7460,7460,7460,7460,0
20230616,140700,692265510,7460,7460,7460,7460,30
20230616,140600,692041710,7460,7460,7460,7460,210
20230616,140500,690475110,7460,7460,7460,7460,200
20230616,140400,688983110,7470,7470,7470,7470,8
20230616,140300,688923350,7470,7460,7470,7460,58
20230616,140200,688490590,7460,7460,7460,7460,0
20230616,140100,688490590,7460,7470,7470,7460,13
20230616,140000,688393490,7470,7470,7470,7470,4
20230616,135900,688363610,7460,7460,7460,7460,300
20230616,135800,686125610,7460,7470,7470,7460,21
20230616,135700,685968750,7470,7470,7470,7470,0
20230616,135600,685968750,7470,7470,7470,7470,101
20230616,135500,685214280,7480,7480,7480,7480,10
20230616,135400,685139480,7460,7460,7460,7460,0
20230616,135300,685139480,7460,7460,7460,7460,94
20230616,135200,684438240,7470,7470,7470,7470,0
20230616,135100,684438240,7470,7470,7470,7470,257
20230616,135000,682518450,7470,7470,7470,7470,0
20230616,134900,682518450,7470,7470,7470,7470,1
20230616,134800,682510980,7470,7470,7470,7470,0
20230616,134700,682510980,7470,7470,7470,7470,23
20230616,134600,682339170,7460,7460,7460,7460,0
20230616,134500,682339170,7460,7460,7460,7460,0
20230616,134400,682339170,7460,7460,7460,7460,20
20230616,134300,682189970,7460,7460,7460,7460,9
20230616,134200,682122830,7460,7480,7480,7460,50
20230616,134100,681749670,7480,7470,7480,7470,431
20230616,134000,678530080,7480,7480,7480,7480,5
20230616,133900,678492680,7490,7490,7490,7490,3
20230616,133800,678470210,7490,7490,7490,7490,184
20230616,133700,677092050,7480,7480,7480,7480,241
20230616,133600,675289370,7490,7490,7490,7490,1
20230616,133500,675281880,7480,7480,7480,7480,7
20230616,133400,675229520,7480,7490,7490,7480,32
20230616,133300,674989940,7490,7490,7490,7490,20
20230616,133200,674840140,7490,7490,7490,7490,0
20230616,133100,674840140,7490,7490,7490,7490,0
20230616,133000,674840140,7490,7490,7490,7490,0
20230616,132900,674840140,7490,7490,7490,7490,0
20230616,132800,674840140,7490,7490,7490,7490,0
20230616,132700,674840140,7490,7490,7490,7490,213
20230616,132600,673244770,7500,7500,7500,7500,0
20230616,132500,673244770,7500,7500,7500,7500,190
20230616,132400,671819770,7500,7500,7500,7500,254
20230616,132300,669914770,7500,7500,7500,7500,1396
20230616,132200,659444770,7500,7510,7510,7500,9
20230616,132100,659377250,7510,7510,7510,7510,0
20230616,132000,659377250,7510,7510,7510,7510,18
20230616,131900,659242070,7510,7530,7530,7510,177
20230616,131800,657911800,7510,7520,7520,7510,15
20230616,131700,657799130,7540,7520,7540,7520,70
20230616,131600,657271350,7500,7500,7500,7500,0
20230616,131500,657271350,7500,7500,7500,7500,4
20230616,131400,657241350,7510,7510,7510,7510,19
20230616,131300,657098660,7510,7510,7510,7510,1
20230616,131200,657091150,7520,7520,7520,7520,0
20230616,131100,657091150,7520,7520,7520,7520,1
20230616,131000,657083630,7540,7510,7540,7510,57
20230616,130900,656655460,7510,7510,7510,7510,23
20230616,130800,656482730,7510,7510,7510,7510,142
20230616,130700,655416310,7530,7520,7530,7510,185
20230616,130600,654025440,7530,7530,7530,7530,10
20230616,130500,653950140,7530,7550,7560,7530,275
20230616,130400,651875290,7550,7550,7550,7550,90
20230616,130300,651195790,7530,7530,7530,7530,10
20230616,130200,651120490,7530,7530,7530,7530,0
20230616,130100,651120490,7530,7540,7540,7530,104
20230616,130000,650336870,7540,7540,7540,7540,95
20230616,125900,649620570,7540,7560,7560,7540,239
20230616,125800,647816950,7560,7560,7560,7560,437
20230616,125700,644513230,7570,7570,7570,7570,0
20230616,125600,644513230,7570,7560,7570,7560,102
20230616,125500,643742100,7560,7540,7560,7540,40
20230616,125400,643440480,7540,7570,7590,7540,125
20230616,125300,642497340,7590,7580,7590,7550,740
20230616,125200,636894840,7580,7560,7580,7560,298
20230616,125100,634641220,7550,7540,7550,7540,659
20230616,125000,629665800,7540,7530,7540,7530,151
20230616,124900,628527760,7530,7540,7540,7530,73
20230616,124800,627977840,7540,7520,7560,7520,103
20230616,124700,627199790,7560,7520,7560,7520,1010
20230616,124600,619572090,7500,7500,7500,7500,2
20230616,124500,619557090,7540,7510,7540,7490,2716
20230616,124400,599209890,7520,7540,7540,7520,76
20230616,124300,598638190,7540,7540,7540,7540,1
20230616,124200,598630650,7550,7540,7550,7540,2
20230616,124100,598615560,7540,7520,7540,7520,3
20230616,124000,598592980,7540,7540,7540,7540,2
20230616,123900,598577900,7530,7520,7540,7520,2563
20230616,123800,579304060,7500,7500,7500,7500,887
20230616,123700,572651560,7500,7500,7500,7500,10
20230616,123600,572576560,7500,7500,7500,7500,133
20230616,123500,571579060,7490,7490,7490,7490,23
20230616,123400,571406790,7500,7500,7500,7500,50
20230616,123300,571031790,7500,7500,7500,7500,0
20230616,123200,571031790,7500,7500,7500,7500,0
20230616,123100,571031790,7500,7500,7500,7500,0
20230616,123000,571031790,7500,7500,7500,7500,1
20230616,122900,571024290,7490,7490,7490,7490,9
20230616,122800,570956880,7490,7490,7490,7490,1
20230616,122700,570949390,7490,7490,7490,7490,0
20230616,122600,570949390,7490,7480,7490,7480,297
20230616,122500,568725040,7480,7480,7480,7480,0
20230616,122400,568725040,7480,7490,7490,7470,976
20230616,122300,561423320,7490,7490,7490,7490,33
20230616,122200,561176150,7490,7490,7490,7490,0
20230616,122100,561176150,7490,7490,7490,7490,208
20230616,122000,559618230,7490,7490,7490,7490,2
20230616,121900,559603250,7490,7490,7490,7490,0
20230616,121800,559603250,7490,7490,7490,7490,120
20230616,121700,558704450,7490,7490,7490,7490,120
20230616,121600,557805650,7490,7490,7490,7490,0
20230616,121500,557805650,7490,7510,7510,7490,506
20230616,121400,554014300,7510,7530,7530,7510,842
20230616,121300,547685520,7540,7550,7550,7540,66
20230616,121200,547187240,7550,7550,7550,7550,50
20230616,121100,546809740,7540,7530,7540,7530,14
20230616,121000,546704300,7530,7530,7530,7530,13
20230616,120900,546606410,7520,7520,7520,7520,38
20230616,120800,546320650,7530,7530,7530,7530,237
20230616,120700,544536040,7540,7540,7540,7540,0
20230616,120600,544536040,7540,7540,7540,7540,347
20230616,120500,541919660,7540,7560,7560,7540,300
20230616,120400,539653660,7550,7540,7550,7540,110
20230616,120300,538823260,7540,7550,7550,7540,878
20230616,120200,532197140,7550,7540,7560,7540,210
20230616,120100,530611150,7560,7520,7560,7520,309
20230616,120000,528279020,7540,7550,7550,7520,1985
20230616,115900,513311430,7540,7540,7550,7520,201
20230616,115800,511795290,7550,7540,7550,7520,132
20230616,115700,510799630,7540,7540,7540,7540,178
20230616,115600,509457510,7540,7540,7540,7540,0
20230616,115500,509457510,7540,7540,7540,7540,0
20230616,115400,509457510,7540,7530,7540,7520,151
20230616,115300,508321960,7530,7530,7530,7530,10
20230616,115200,508246660,7530,7540,7540,7530,4
20230616,115100,508216530,7530,7540,7540,7510,1237
20230616,115000,498911700,7550,7560,7580,7550,2302
20230616,114900,481500660,7570,7570,7590,7550,2050
20230616,114800,465988870,7560,7530,7570,7510,785
20230616,114700,460063510,7530,7530,7530,7530,13
20230616,114600,459965620,7510,7510,7510,7510,12
20230616,114500,459875500,7510,7520,7520,7510,20
20230616,114400,459725280,7510,7510,7510,7510,0
20230616,114300,459725280,7510,7510,7510,7510,2
20230616,114200,459710260,7510,7540,7540,7500,303
20230616,114100,457429100,7540,7540,7540,7540,0
20230616,114000,457429100,7540,7520,7540,7510,104
20230616,113900,456645680,7510,7510,7520,7500,59
20230616,113800,456202230,7480,7490,7490,7480,200
20230616,113700,454706130,7500,7500,7500,7500,200
20230616,113600,453206130,7500,7500,7500,7500,251
20230616,113500,451323630,7500,7490,7500,7490,230
20230616,113400,449600630,7500,7500,7500,7500,2
20230616,113300,449585630,7500,7500,7500,7500,0
20230616,113200,449585630,7500,7500,7500,7500,103
20230616,113100,448813130,7500,7500,7500,7500,0
20230616,113000,448813130,7500,7500,7500,7500,20
20230616,112900,448663130,7500,7500,7500,7500,1
20230616,112800,448655630,7500,7500,7500,7500,336
20230616,112700,446135630,7500,7500,7500,7500,1
20230616,112600,446128130,7510,7510,7510,7510,0
20230616,112500,446128130,7510,7510,7510,7510,0
20230616,112400,446128130,7510,7490,7510,7490,144
20230616,112300,445047990,7490,7500,7500,7490,105
20230616,112200,444261000,7490,7500,7500,7490,16
20230616,112100,444141120,7500,7500,7500,7500,2
20230616,112000,444126120,7500,7500,7500,7500,23
20230616,111900,443953620,7500,7500,7500,7500,119
20230616,111800,443061120,7500,7500,7500,7500,40
20230616,111700,442761120,7500,7500,7510,7500,1045
20230616,111600,434923410,7510,7530,7530,7510,485
20230616,111500,431275730,7530,7530,7530,7530,71
20230616,111400,430741100,7540,7540,7540,7540,100
20230616,111300,429987100,7540,7540,7540,7540,33
20230616,111200,429738280,7530,7530,7530,7530,5
20230616,111100,429700630,7540,7540,7540,7540,9
20230616,111000,429632770,7540,7540,7540,7540,1
20230616,110900,429625230,7530,7530,7530,7530,280
20230616,110800,427516830,7530,7520,7530,7520,81
20230616,110700,426906920,7510,7510,7510,7510,159
20230616,110600,425712830,7500,7500,7500,7500,290
20230616,110500,423537830,7500,7500,7500,7500,122
20230616,110400,422622830,7500,7500,7500,7500,0
20230616,110300,422622830,7500,7500,7500,7490,505
20230616,110200,418840330,7500,7500,7500,7500,2
20230616,110100,418825330,7500,7460,7500,7460,219
20230616,110000,417190850,7480,7480,7480,7480,1
20230616,105900,417183370,7500,7480,7500,7480,2
20230616,105800,417168390,7460,7470,7470,7460,500
20230616,105700,413438250,7500,7490,7500,7490,10
20230616,105600,413363260,7460,7470,7470,7460,148
20230616,105500,412259170,7470,7480,7480,7470,176
20230616,105400,410944370,7490,7490,7490,7490,84
20230616,105300,410315210,7490,7490,7490,7490,416
20230616,105200,407199370,7470,7470,7470,7470,0
20230616,105100,407199370,7470,7470,7470,7470,0
20230616,105000,407199370,7470,7470,7490,7460,371
20230616,104900,404428570,7470,7470,7470,7470,292
20230616,104800,402247330,7470,7470,7470,7470,0
20230616,104700,402247330,7470,7480,7480,7470,572
20230616,104600,397974150,7480,7490,7490,7480,307
20230616,104500,395676790,7490,7490,7490,7480,14
20230616,104400,395571980,7490,7470,7490,7470,418
20230616,104300,392448960,7470,7480,7480,7470,346
20230616,104200,389861220,7500,7500,7500,7500,0
20230616,104100,389861220,7500,7490,7500,7490,311
20230616,104000,387531330,7500,7500,7500,7500,1
20230616,103900,387523830,7500,7500,7500,7500,228
20230616,103800,385813830,7500,7500,7500,7490,144
20230616,103700,384734830,7500,7490,7500,7490,164
20230616,103600,383506330,7500,7550,7550,7500,1041
20230616,103500,375687050,7530,7530,7530,7530,29
20230616,103400,375468680,7530,7530,7530,7530,11
20230616,103300,375385850,7530,7530,7530,7530,1
20230616,103200,375378320,7520,7540,7540,7520,703
20230616,103100,370084410,7550,7550,7550,7550,512
20230616,103000,366218810,7530,7530,7530,7530,50
20230616,102900,365842310,7530,7550,7560,7530,230
20230616,102800,364105290,7560,7550,7590,7550,853
20230616,102700,357649200,7560,7550,7570,7530,1551
20230616,102600,345933540,7550,7540,7550,7540,15
20230616,102500,345820370,7540,7540,7540,7540,2
20230616,102400,345805290,7540,7540,7540,7540,1
20230616,102300,345797750,7530,7540,7540,7530,318
20230616,102200,343402880,7540,7540,7540,7540,71
20230616,102100,342867540,7550,7540,7550,7540,132
20230616,102000,341872250,7540,7540,7540,7530,904
20230616,101900,335056190,7540,7550,7550,7540,626
20230616,101800,330330590,7550,7550,7550,7550,116
20230616,101700,329454790,7550,7540,7550,7540,15
20230616,101600,329341640,7540,7530,7540,7530,7
20230616,101500,329288900,7530,7540,7540,7520,80
20230616,101400,328686520,7550,7560,7560,7550,450
20230616,101300,325285080,7560,7540,7560,7540,335
20230616,101200,322756010,7540,7530,7540,7530,265
20230616,101100,320759660,7530,7520,7530,7520,23
20230616,101000,320586500,7520,7520,7530,7520,259
20230616,100900,318636440,7520,7530,7530,7520,7
20230616,100800,318583750,7520,7520,7520,7520,48
20230616,100700,318222790,7520,7520,7520,7520,20
20230616,100600,318072390,7530,7530,7530,7510,118
20230616,100500,317184690,7520,7520,7530,7520,202
20230616,100400,315665640,7520,7520,7520,7520,50
20230616,100300,315289640,7510,7520,7520,7510,201
20230616,100200,313778140,7530,7530,7530,7530,0
20230616,100100,313778140,7530,7520,7530,7520,61
20230616,100000,313319410,7520,7520,7520,7520,47
20230616,095900,312965970,7520,7520,7520,7520,224
20230616,095800,311281490,7530,7570,7570,7510,301
20230616,095700,309016090,7570,7540,7570,7540,1113
20230616,095600,300612740,7540,7520,7540,7520,602
20230616,095500,296083660,7520,7520,7520,7510,165
20230616,095400,294843050,7520,7500,7520,7500,12
20230616,095300,294753030,7500,7500,7530,7500,400
20230616,095200,291751610,7500,7510,7510,7500,219
20230616,095100,290107420,7530,7490,7530,7490,119
20230616,095000,289212550,7510,7480,7510,7460,4459
20230616,094900,255799070,7480,7470,7480,7470,84
20230616,094800,255171580,7480,7480,7480,7480,72
20230616,094700,254633020,7490,7490,7490,7490,1
20230616,094600,254625530,7470,7490,7490,7470,1007
20230616,094500,247095190,7500,7490,7500,7490,108
20230616,094400,246285770,7490,7490,7500,7490,31
20230616,094300,246053570,7490,7510,7510,7480,2141
20230616,094200,229992790,7510,7540,7540,7510,578
20230616,094100,225647800,7550,7540,7550,7540,72
20230616,094000,225104230,7550,7510,7550,7510,1704
20230616,093900,212262960,7510,7490,7510,7490,218
20230616,093800,210627620,7480,7490,7500,7480,141
20230616,093700,209571570,7500,7510,7510,7500,116
20230616,093600,208701370,7510,7530,7530,7510,812
20230616,093500,202594890,7540,7550,7550,7530,1420
20230616,093400,191875610,7530,7520,7550,7520,2559
20230616,093300,172597630,7520,7480,7530,7470,3782
20230616,093200,144199000,7470,7450,7480,7450,381
20230616,093100,141349230,7470,7400,7470,7400,6180
20230616,093000,95357480,7400,7400,7400,7380,480
20230616,092900,91806020,7400,7400,7400,7400,352
20230616,092800,89201220,7400,7410,7420,7400,32
20230616,092700,88964180,7410,7430,7430,7400,128
20230616,092600,88014720,7430,7440,7440,7430,521
20230616,092500,84141450,7450,7440,7450,7440,143
20230616,092400,83076440,7450,7450,7450,7450,337
20230616,092300,80565790,7440,7440,7440,7440,71
20230616,092200,80037550,7440,7440,7440,7440,40
20230616,092100,79739950,7440,7430,7440,7430,59
20230616,092000,79301160,7430,7410,7430,7400,2233
20230616,091900,62729860,7400,7400,7400,7400,20
20230616,091800,62581860,7410,7410,7410,7410,0
20230616,091700,62581860,7410,7420,7420,7400,230
20230616,091600,60879630,7420,7420,7420,7420,3
20230616,091500,60857370,7430,7420,7430,7420,84
20230616,091400,60234080,7410,7410,7410,7410,889
20230616,091300,53646590,7410,7410,7410,7410,30
20230616,091200,53424290,7400,7390,7400,7390,196
20230616,091100,51974750,7390,7390,7390,7390,2
20230616,091000,51959970,7380,7370,7380,7370,244
20230616,090900,50160930,7370,7370,7370,7370,210
20230616,090800,48613230,7380,7370,7380,7370,100
20230616,090700,47875830,7370,7370,7370,7370,251
20230616,090600,46025960,7370,7370,7370,7370,210
20230616,090500,44478260,7380,7380,7380,7380,38
20230616,090400,44197820,7360,7360,7360,7360,309
20230616,090300,41923580,7360,7410,7410,7360,3205
20230616,090200,18256400,7410,7390,7410,7390,402
20230616,090100,15281450,7400,7400,7410,7400,83
20230616,090000,14666670,7390,7400,7420,7390,1982