KissMeData/094940/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192800,30431878220,8990,8990,8990,8990,24249
20230616,192700,30431878220,8990,8990,8990,8990,0
20230616,192600,30431878220,8990,8990,8990,8990,0
20230616,192500,30431878220,8990,8990,8990,8990,0
20230616,192400,30431878220,8990,8990,8990,8990,0
20230616,192300,30431878220,8990,8990,8990,8990,0
20230616,192200,30431878220,8990,8990,8990,8990,0
20230616,192100,30431878220,8990,8990,8990,8990,0
20230616,192000,30431878220,8990,8990,8990,8990,0
20230616,191900,30431878220,8990,8990,8990,8990,0
20230616,191800,30431878220,8990,8990,8990,8990,0
20230616,191700,30431878220,8990,8990,8990,8990,0
20230616,191600,30431878220,8990,8990,8990,8990,0
20230616,191500,30431878220,8990,8990,8990,8990,0
20230616,191400,30431878220,8990,8990,8990,8990,0
20230616,191300,30431878220,8990,8990,8990,8990,0
20230616,191200,30431878220,8990,8990,8990,8990,0
20230616,191100,30431878220,8990,8990,8990,8990,0
20230616,191000,30431878220,8990,8990,8990,8990,0
20230616,190900,30431878220,8990,8990,8990,8990,0
20230616,190800,30431878220,8990,8990,8990,8990,0
20230616,190700,30431878220,8990,8990,8990,8990,0
20230616,190600,30431878220,8990,8990,8990,8990,0
20230616,190500,30431878220,8990,8990,8990,8990,0
20230616,190400,30431878220,8990,8990,8990,8990,0
20230616,190300,30431878220,8990,8990,8990,8990,0
20230616,190200,30431878220,8990,8990,8990,8990,0
20230616,190100,30431878220,8990,8990,8990,8990,0
20230616,190000,30431878220,8990,8990,8990,8990,0
20230616,185900,30431878220,8990,8990,8990,8990,0
20230616,185800,30431878220,8990,8990,8990,8990,24249
20230616,185700,30431878220,8990,8990,8990,8990,0
20230616,185600,30431878220,8990,8990,8990,8990,0
20230616,185500,30431878220,8990,8990,8990,8990,0
20230616,185400,30431878220,8990,8990,8990,8990,0
20230616,185300,30431878220,8990,8990,8990,8990,0
20230616,185200,30431878220,8990,8990,8990,8990,0
20230616,185100,30431878220,8990,8990,8990,8990,0
20230616,185000,30431878220,8990,8990,8990,8990,0
20230616,184900,30431878220,8990,8990,8990,8990,0
20230616,184800,30431878220,8990,8990,8990,8990,0
20230616,184700,30431878220,8990,8990,8990,8990,0
20230616,184600,30431878220,8990,8990,8990,8990,0
20230616,184500,30431878220,8990,8990,8990,8990,0
20230616,184400,30431878220,8990,8990,8990,8990,0
20230616,184300,30431878220,8990,8990,8990,8990,0
20230616,184200,30431878220,8990,8990,8990,8990,0
20230616,184100,30431878220,8990,8990,8990,8990,0
20230616,184000,30431878220,8990,8990,8990,8990,0
20230616,183900,30431878220,8990,8990,8990,8990,0
20230616,183800,30431878220,8990,8990,8990,8990,0
20230616,183700,30431878220,8990,8990,8990,8990,0
20230616,183600,30431878220,8990,8990,8990,8990,0
20230616,183500,30431878220,8990,8990,8990,8990,0
20230616,183400,30431878220,8990,8990,8990,8990,0
20230616,183300,30431878220,8990,8990,8990,8990,0
20230616,183200,30431878220,8990,8990,8990,8990,0
20230616,183100,30431878220,8990,8990,8990,8990,0
20230616,183000,30431878220,8990,8990,8990,8990,0
20230616,182900,30431878220,8990,8990,8990,8990,0
20230616,182800,30431878220,8990,8990,8990,8990,24249
20230616,182700,30431878220,8990,8990,8990,8990,0
20230616,182600,30431878220,8990,8990,8990,8990,0
20230616,182500,30431878220,8990,8990,8990,8990,0
20230616,182400,30431878220,8990,8990,8990,8990,0
20230616,182300,30431878220,8990,8990,8990,8990,0
20230616,182200,30431878220,8990,8990,8990,8990,0
20230616,182100,30431878220,8990,8990,8990,8990,0
20230616,182000,30431878220,8990,8990,8990,8990,0
20230616,181900,30431878220,8990,8990,8990,8990,0
20230616,181800,30431878220,8990,8990,8990,8990,0
20230616,181700,30431878220,8990,8990,8990,8990,0
20230616,181600,30431878220,8990,8990,8990,8990,0
20230616,181500,30431878220,8990,8990,8990,8990,0
20230616,181400,30431878220,8990,8990,8990,8990,0
20230616,181300,30431878220,8990,8990,8990,8990,0
20230616,181200,30431878220,8990,8990,8990,8990,0
20230616,181100,30431878220,8990,8990,8990,8990,0
20230616,181000,30431878220,8990,8990,8990,8990,0
20230616,180900,30431878220,8990,8990,8990,8990,0
20230616,180800,30431878220,8990,8990,8990,8990,0
20230616,180700,30431878220,8990,8990,8990,8990,0
20230616,180600,30431878220,8990,8990,8990,8990,0
20230616,180500,30431878220,8990,8990,8990,8990,0
20230616,180400,30431878220,8990,8990,8990,8990,0
20230616,180300,30431878220,8990,8990,8990,8990,0
20230616,180200,30431878220,8990,8990,8990,8990,0
20230616,180100,30431878220,8990,8990,8990,8990,0
20230616,180000,30431878220,8990,8990,8990,8990,0
20230616,175900,30431878220,8990,8990,8990,8990,0
20230616,175800,30431878220,8990,8990,8990,8990,24249
20230616,175700,30431878220,8990,8990,8990,8990,0
20230616,175600,30431878220,8990,8990,8990,8990,0
20230616,175500,30431878220,8990,8990,8990,8990,0
20230616,175400,30431878220,8990,8990,8990,8990,0
20230616,175300,30431878220,8990,8990,8990,8990,0
20230616,175200,30431878220,8990,8990,8990,8990,0
20230616,175100,30431878220,8990,8990,8990,8990,0
20230616,175000,30431878220,8990,8990,8990,8990,0
20230616,174900,30431878220,8990,8990,8990,8990,0
20230616,174800,30431878220,8990,8990,8990,8990,0
20230616,174700,30431878220,8990,8990,8990,8990,0
20230616,174600,30431878220,8990,8990,8990,8990,0
20230616,174500,30431878220,8990,8990,8990,8990,0
20230616,174400,30431878220,8990,8990,8990,8990,0
20230616,174300,30431878220,8990,8990,8990,8990,0
20230616,174200,30431878220,8990,8990,8990,8990,0
20230616,174100,30431878220,8990,8990,8990,8990,0
20230616,174000,30431878220,8990,8990,8990,8990,0
20230616,173900,30431878220,8990,8990,8990,8990,0
20230616,173800,30431878220,8990,8990,8990,8990,0
20230616,173700,30431878220,8990,8990,8990,8990,0
20230616,173600,30431878220,8990,8990,8990,8990,0
20230616,173500,30431878220,8990,8990,8990,8990,0
20230616,173400,30431878220,8990,8990,8990,8990,0
20230616,173300,30431878220,8990,8990,8990,8990,0
20230616,173200,30431878220,8990,8990,8990,8990,0
20230616,173100,30431878220,8990,8990,8990,8990,0
20230616,173000,30431878220,8990,8990,8990,8990,0
20230616,172900,30431878220,8990,8990,8990,8990,0
20230616,172800,30431878220,8990,8990,8990,8990,24249
20230616,172700,30431878220,8990,8990,8990,8990,0
20230616,172600,30431878220,8990,8990,8990,8990,0
20230616,172500,30431878220,8990,8990,8990,8990,0
20230616,172400,30431878220,8990,8990,8990,8990,0
20230616,172300,30431878220,8990,8990,8990,8990,0
20230616,172200,30431878220,8990,8990,8990,8990,0
20230616,172100,30431878220,8990,8990,8990,8990,0
20230616,172000,30431878220,8990,8990,8990,8990,0
20230616,171900,30431878220,8990,8990,8990,8990,0
20230616,171800,30431878220,8990,8990,8990,8990,0
20230616,171700,30431878220,8990,8990,8990,8990,0
20230616,171600,30431878220,8990,8990,8990,8990,0
20230616,171500,30431878220,8990,8990,8990,8990,0
20230616,171400,30431878220,8990,8990,8990,8990,0
20230616,171300,30431878220,8990,8990,8990,8990,0
20230616,171200,30431878220,8990,8990,8990,8990,0
20230616,171100,30431878220,8990,8990,8990,8990,0
20230616,171000,30431878220,8990,8990,8990,8990,0
20230616,170900,30431878220,8990,8990,8990,8990,0
20230616,170800,30431878220,8990,8990,8990,8990,0
20230616,170700,30431878220,8990,8990,8990,8990,0
20230616,170600,30431878220,8990,8990,8990,8990,0
20230616,170500,30431878220,8990,8990,8990,8990,0
20230616,170400,30431878220,8990,8990,8990,8990,0
20230616,170300,30431878220,8990,8990,8990,8990,0
20230616,170200,30431878220,8990,8990,8990,8990,0
20230616,170100,30431878220,8990,8990,8990,8990,0
20230616,170000,30431878220,8990,8990,8990,8990,0
20230616,165900,30431878220,8990,8990,8990,8990,0
20230616,165800,30431878220,8990,8990,8990,8990,24249
20230616,165700,30431878220,8990,8990,8990,8990,0
20230616,165600,30431878220,8990,8990,8990,8990,0
20230616,165500,30431878220,8990,8990,8990,8990,0
20230616,165400,30431878220,8990,8990,8990,8990,0
20230616,165300,30431878220,8990,8990,8990,8990,0
20230616,165200,30431878220,8990,8990,8990,8990,0
20230616,165100,30431878220,8990,8990,8990,8990,0
20230616,165000,30431878220,8990,8990,8990,8990,0
20230616,164900,30431878220,8990,8990,8990,8990,0
20230616,164800,30431878220,8990,8990,8990,8990,0
20230616,164700,30431878220,8990,8990,8990,8990,0
20230616,164600,30431878220,8990,8990,8990,8990,0
20230616,164500,30431878220,8990,8990,8990,8990,0
20230616,164400,30431878220,8990,8990,8990,8990,0
20230616,164300,30431878220,8990,8990,8990,8990,0
20230616,164200,30431878220,8990,8990,8990,8990,0
20230616,164100,30431878220,8990,8990,8990,8990,0
20230616,164000,30431878220,8990,8990,8990,8990,0
20230616,163900,30431878220,8990,8990,8990,8990,0
20230616,163800,30431878220,8990,8990,8990,8990,0
20230616,163700,30431878220,8990,8990,8990,8990,0
20230616,163600,30431878220,8990,8990,8990,8990,0
20230616,163500,30431878220,8990,8990,8990,8990,0
20230616,163400,30431878220,8990,8990,8990,8990,0
20230616,163300,30431878220,8990,8990,8990,8990,0
20230616,163200,30431878220,8990,8990,8990,8990,0
20230616,163100,30431878220,8990,8990,8990,8990,0
20230616,163000,30431878220,8990,8990,8990,8990,0
20230616,162900,30431878220,8990,8990,8990,8990,0
20230616,162800,30431878220,8990,8990,8990,8990,24249
20230616,162700,30431878220,8990,8990,8990,8990,0
20230616,162600,30431878220,8990,8990,8990,8990,0
20230616,162500,30431878220,8990,8990,8990,8990,0
20230616,162400,30431878220,8990,8990,8990,8990,0
20230616,162300,30431878220,8990,8990,8990,8990,0
20230616,162200,30431878220,8990,8990,8990,8990,0
20230616,162100,30431878220,8990,8990,8990,8990,0
20230616,162000,30431878220,8990,8990,8990,8990,0
20230616,161900,30431878220,8990,8990,8990,8990,0
20230616,161800,30431878220,8990,8990,8990,8990,0
20230616,161700,30431878220,8990,8990,8990,8990,0
20230616,161600,30431878220,8990,8990,8990,8990,0
20230616,161500,30431878220,8990,8990,8990,8990,0
20230616,161400,30431878220,8990,8990,8990,8990,0
20230616,161300,30431878220,8990,8990,8990,8990,0
20230616,161200,30431878220,8990,8990,8990,8990,0
20230616,161100,30431878220,8990,8990,8990,8990,0
20230616,161000,30431878220,8990,8990,8990,8990,0
20230616,160900,30431878220,8990,8990,8990,8990,0
20230616,160800,30431878220,8990,8990,8990,8990,0
20230616,160700,30431878220,8990,8990,8990,8990,0
20230616,160600,30431878220,8990,8990,8990,8990,0
20230616,160500,30431878220,8990,8990,8990,8990,0
20230616,160400,30431878220,8990,8990,8990,8990,0
20230616,160300,30431878220,8990,8990,8990,8990,0
20230616,160200,30431878220,8990,8990,8990,8990,0
20230616,160100,30431878220,8990,8990,8990,8990,0
20230616,160000,30431878220,8990,8990,8990,8990,0
20230616,155900,30431878220,8990,8990,8990,8990,0
20230616,155800,30431878220,8990,8990,8990,8990,24249
20230616,155700,30431878220,8990,8990,8990,8990,0
20230616,155600,30431878220,8990,8990,8990,8990,0
20230616,155500,30431878220,8990,8990,8990,8990,0
20230616,155400,30431878220,8990,8990,8990,8990,0
20230616,155300,30431878220,8990,8990,8990,8990,0
20230616,155200,30431878220,8990,8990,8990,8990,0
20230616,155100,30431878220,8990,8990,8990,8990,0
20230616,155000,30431878220,8990,8990,8990,8990,0
20230616,154900,30431878220,8990,8990,8990,8990,0
20230616,154800,30431878220,8990,8990,8990,8990,0
20230616,154700,30431878220,8990,8990,8990,8990,0
20230616,154600,30431878220,8990,8990,8990,8990,0
20230616,154500,30431878220,8990,8990,8990,8990,0
20230616,154400,30431878220,8990,8990,8990,8990,0
20230616,154300,30431878220,8990,8990,8990,8990,0
20230616,154200,30431878220,8990,8990,8990,8990,0
20230616,154100,30431878220,8990,8990,8990,8990,0
20230616,154000,30431878220,8990,8990,8990,8990,0
20230616,153900,30431878220,8990,8990,8990,8990,0
20230616,153800,30431878220,8990,8990,8990,8990,0
20230616,153700,30431878220,8990,8990,8990,8990,0
20230616,153600,30431878220,8990,8990,8990,8990,0
20230616,153500,30431878220,8990,8990,8990,8990,0
20230616,153400,30431878220,8990,8990,8990,8990,0
20230616,153300,30431878220,8990,8990,8990,8990,0
20230616,153200,30431878220,8990,8990,8990,8990,0
20230616,153100,30431878220,8990,8990,8990,8990,0
20230616,153000,30431878220,8990,8990,8990,8990,24249
20230616,152900,30213879710,8900,8900,8900,8900,0
20230616,152800,30213879710,8900,8900,8900,8900,0
20230616,152700,30213879710,8900,8900,8900,8900,0
20230616,152600,30213879710,8900,8900,8900,8900,0
20230616,152500,30213879710,8900,8900,8900,8900,0
20230616,152400,30213879710,8900,8900,8900,8900,0
20230616,152300,30213879710,8900,8900,8900,8900,0
20230616,152200,30213879710,8900,8900,8900,8900,0
20230616,152100,30213879710,8900,8900,8900,8900,0
20230616,152000,30213879710,8900,8900,8900,8900,0
20230616,151900,30213879710,8900,8930,8930,8900,5338
20230616,151800,30166286070,8920,8940,8950,8920,2429
20230616,151700,30144573960,8940,8930,8950,8930,5680
20230616,151600,30093800710,8940,8920,8940,8900,3418
20230616,151500,30063308030,8920,8880,8930,8880,3261
20230616,151400,30034266050,8880,8870,8890,8870,2702
20230616,151300,30010265240,8870,8870,8890,8860,7432
20230616,151200,29944346670,8870,8910,8920,8870,5256
20230616,151100,29897595660,8920,8910,8920,8890,4251
20230616,151000,29859741280,8900,8910,8920,8890,3916
20230616,150900,29824860990,8920,8900,8920,8880,7545
20230616,150800,29757647370,8910,8880,8920,8870,4072
20230616,150700,29721447720,8880,8890,8890,8860,2185
20230616,150600,29702057410,8870,8900,8900,8870,2790
20230616,150500,29677270080,8900,8850,8900,8840,5045
20230616,150400,29632527960,8850,8820,8880,8820,2939
20230616,150300,29606531740,8830,8870,8890,8820,11124
20230616,150200,29508123240,8870,8890,8890,8870,2795
20230616,150100,29483325530,8880,8890,8910,8870,4000
20230616,150000,29447812860,8890,8890,8910,8880,2570
20230616,145900,29424937420,8910,8880,8910,8870,1411
20230616,145800,29412390960,8880,8860,8900,8860,3055
20230616,145700,29385240200,8860,8890,8920,8860,3506
20230616,145600,29354074190,8900,8860,8900,8860,3723
20230616,145500,29321031690,8880,8880,8900,8850,4350
20230616,145400,29282449780,8860,8820,8880,8800,6416
20230616,145300,29225710340,8800,8830,8850,8760,14360
20230616,145200,29099271100,8850,8830,8900,8820,12054
20230616,145100,28992727340,8830,8910,8910,8820,16827
20230616,145000,28843766380,8910,8940,8940,8890,6397
20230616,144900,28786678050,8930,8880,8940,8870,9305
20230616,144800,28703886640,8890,8880,8940,8850,9168
20230616,144700,28622515220,8870,8910,8960,8870,19467
20230616,144600,28448936040,8910,9050,9050,8900,44442
20230616,144500,28051404590,9040,9140,9140,9040,11202
20230616,144400,27949515890,9130,9100,9180,9090,3064
20230616,144300,27921557900,9100,9150,9150,9100,8255
20230616,144200,27846285830,9150,9180,9210,9130,8385
20230616,144100,27769302860,9190,9120,9190,9120,12062
20230616,144000,27658927430,9120,9100,9120,9090,5364
20230616,143900,27610063880,9110,9120,9130,9090,5160
20230616,143800,27563078280,9130,9110,9140,9090,9381
20230616,143700,27477533310,9090,9110,9120,9080,13693
20230616,143600,27353024230,9110,9070,9140,9060,17427
20230616,143500,27194441440,9070,9040,9080,9000,31019
20230616,143400,26914787560,9040,9180,9180,9000,47078
20230616,143300,26487001030,9170,9270,9270,9170,19764
20230616,143200,26305036780,9250,9270,9300,9230,14521
20230616,143100,26170494900,9240,9250,9280,9220,10870
20230616,143000,26070039370,9230,9220,9300,9200,24104
20230616,142900,25846860600,9210,9220,9240,9120,34580
20230616,142800,25529545120,9210,9150,9220,9130,29603
20230616,142700,25257599080,9130,9290,9340,9110,59110
20230616,142600,24712519170,9280,9400,9420,9220,47873
20230616,142500,24267866470,9400,9470,9480,9330,51112
20230616,142400,23787459240,9480,9470,9530,9460,24115
20230616,142300,23558473300,9460,9550,9560,9450,33111
20230616,142200,23244407540,9530,9500,9600,9490,61830
20230616,142100,22653441490,9520,9460,9540,9430,47132
20230616,142000,22206471130,9450,9500,9540,9440,27786
20230616,141900,21943290300,9510,9510,9550,9420,51502
20230616,141800,21455251570,9510,9600,9600,9510,41266
20230616,141700,21061508010,9590,9640,9660,9520,57224
20230616,141600,20513911400,9630,9610,9670,9560,44251
20230616,141500,20088382570,9600,9550,9700,9540,90830
20230616,141400,19213222230,9550,9570,9620,9540,46756
20230616,141300,18765678580,9570,9580,9700,9540,98757
20230616,141200,17816957630,9570,9590,9650,9500,81425
20230616,141100,17037010980,9580,9680,9700,9580,138076
20230616,141000,15708040820,9690,9490,9720,9400,161710
20230616,140900,14157342250,9470,9380,9550,9370,143506
20230616,140800,12794983940,9370,9470,9500,9310,69090
20230616,140700,12144309840,9460,9300,9500,9270,109984
20230616,140600,11111438350,9300,9070,9310,9020,62549
20230616,140500,10537494190,9070,9170,9280,9060,45758
20230616,140400,10119278100,9160,9330,9340,9140,49436
20230616,140300,9663183960,9330,9400,9410,9250,42127
20230616,140200,9270215020,9400,9400,9460,9360,39317
20230616,140100,8900310020,9400,9460,9460,9340,59752
20230616,140000,8339587880,9460,9470,9540,9350,90765
20230616,135900,7480756120,9480,9240,9500,9240,113279
20230616,135800,6412261940,9240,9350,9410,9170,73390
20230616,135700,5731413760,9350,9390,9530,9350,189137
20230616,135600,3946043460,9320,9320,9320,9320,0
20230616,135500,3946043460,9320,8980,9320,8950,46246
20230616,135400,3521441710,8990,9020,9300,8880,123197
20230616,135300,2401657380,9020,8950,9030,8950,7065
20230616,135200,2337994230,8930,8930,8950,8920,1183
20230616,135100,2327428640,8930,8940,8940,8930,1277
20230616,135000,2316023520,8960,8940,8960,8940,460
20230616,134900,2311909970,8940,8970,8970,8940,15
20230616,134800,2311775480,8970,8930,8970,8930,1001
20230616,134700,2302829540,8930,8940,8960,8930,2112
20230616,134600,2283956920,8950,8940,8950,8930,1811
20230616,134500,2267775530,8950,8960,8960,8940,857
20230616,134400,2260097990,8980,8980,8990,8980,793
20230616,134300,2252970790,8990,9000,9000,8950,404
20230616,134200,2249345930,9000,8980,9010,8980,1731
20230616,134100,2233774870,8950,8940,8950,8940,977
20230616,134000,2225036470,8940,8970,8970,8940,2162
20230616,133900,2205672090,8970,8990,9000,8970,1090
20230616,133800,2195879860,8990,8970,8990,8960,1412
20230616,133700,2183218870,8970,8940,8970,8940,1864
20230616,133600,2166548380,8940,8970,8970,8920,3137
20230616,133500,2138480310,8980,8980,9070,8970,5306
20230616,133400,2090703800,8990,8980,9000,8880,7643
20230616,133300,2022430350,8920,9050,9070,8920,8490
20230616,133200,1946013120,9060,9030,9110,9010,22085
20230616,133100,1745997020,9010,8980,9090,8980,22355
20230616,133000,1543972590,8970,8960,8970,8900,3221
20230616,132900,1515205910,8970,8930,8980,8890,4744
20230616,132800,1472810460,8950,8870,8970,8850,5050
20230616,132700,1427750040,8880,9060,9080,8810,17385
20230616,132600,1272104130,9080,8860,9120,8860,31073
20230616,132500,991858660,8860,8820,8860,8810,520
20230616,132400,987261370,8860,8860,8860,8830,122
20230616,132300,986182370,8860,8820,8860,8760,961
20230616,132200,977707500,8830,8890,8890,8740,1077
20230616,132100,968239320,8890,8880,8890,8880,2887
20230616,132000,942575030,8880,8860,8890,8830,2307
20230616,131900,922116460,8870,8870,8890,8820,3392
20230616,131800,892018470,8870,8810,8880,8810,1540
20230616,131700,878389110,8810,8810,8810,8810,30
20230616,131600,878124810,8810,8810,8810,8810,0
20230616,131500,878124810,8810,8810,8810,8810,19
20230616,131400,877957420,8810,8810,8810,8810,77
20230616,131300,877279050,8750,8750,8750,8750,0
20230616,131200,877279050,8750,8750,8750,8750,362
20230616,131100,874111550,8750,8750,8750,8750,744
20230616,131000,867601550,8760,8760,8760,8760,307
20230616,130900,864912230,8760,8760,8760,8760,145
20230616,130800,863642030,8810,8800,8810,8750,851
20230616,130700,856187750,8800,8800,8800,8800,238
20230616,130600,854093350,8800,8800,8800,8800,21
20230616,130500,853908550,8800,8780,8800,8780,110
20230616,130400,852942530,8770,8770,8770,8770,42
20230616,130300,852574190,8750,8760,8760,8730,753
20230616,130200,845983190,8760,8820,8820,8750,2574
20230616,130100,823405380,8820,8790,8890,8790,709
20230616,130000,817162270,8820,8880,8900,8750,6780
20230616,125900,757070460,8850,8830,8890,8820,6468
20230616,125800,699790970,8830,8790,8830,8790,1669
20230616,125700,685090510,8790,8790,8790,8790,4
20230616,125600,685055350,8790,8790,8790,8790,2
20230616,125500,685037770,8760,8760,8760,8760,0
20230616,125400,685037770,8760,8760,8760,8760,100
20230616,125300,684161770,8750,8750,8750,8750,200
20230616,125200,682411770,8730,8730,8730,8730,0
20230616,125100,682411770,8730,8760,8760,8730,489
20230616,125000,678134020,8760,8760,8760,8760,496
20230616,124900,673789060,8790,8790,8790,8790,0
20230616,124800,673789060,8790,8770,8790,8770,1254
20230616,124700,662780100,8780,8780,8780,8780,0
20230616,124600,662780100,8780,8780,8780,8780,0
20230616,124500,662780100,8780,8780,8780,8780,0
20230616,124400,662780100,8780,8780,8780,8780,0
20230616,124300,662780100,8780,8780,8780,8780,15
20230616,124200,662648400,8790,8790,8790,8790,53
20230616,124100,662182530,8790,8790,8790,8780,52
20230616,124000,661725460,8800,8800,8800,8800,0
20230616,123900,661725460,8800,8740,8800,8740,203
20230616,123800,659951060,8740,8780,8780,8740,1761
20230616,123700,644524260,8800,8800,8800,8800,0
20230616,123600,644524260,8800,8800,8800,8800,0
20230616,123500,644524260,8800,8800,8800,8800,0
20230616,123400,644524260,8800,8800,8800,8800,20
20230616,123300,644348260,8800,8800,8800,8800,10
20230616,123200,644260260,8800,8800,8800,8800,180
20230616,123100,642676260,8800,8810,8810,8800,230
20230616,123000,640651510,8820,8820,8820,8820,0
20230616,122900,640651510,8820,8820,8820,8820,2
20230616,122800,640633870,8810,8810,8810,8810,1
20230616,122700,640625060,8810,8810,8810,8810,0
20230616,122600,640625060,8810,8790,8810,8790,369
20230616,122500,637378440,8800,8800,8800,8800,0
20230616,122400,637378440,8800,8800,8800,8800,5
20230616,122300,637334440,8800,8800,8800,8800,2
20230616,122200,637316840,8770,8770,8770,8770,100
20230616,122100,636439840,8780,8770,8780,8770,940
20230616,122000,628186660,8770,8770,8770,8770,0
20230616,121900,628186660,8770,8770,8770,8770,0
20230616,121800,628186660,8770,8770,8770,8770,64
20230616,121700,627625380,8780,8780,8780,8780,0
20230616,121600,627625380,8780,8780,8780,8780,0
20230616,121500,627625380,8780,8780,8780,8780,0
20230616,121400,627625380,8780,8780,8780,8780,0
20230616,121300,627625380,8780,8780,8780,8780,0
20230616,121200,627625380,8780,8780,8780,8780,0
20230616,121100,627625380,8780,8780,8780,8780,152
20230616,121000,626290820,8780,8800,8800,8780,817
20230616,120900,619114340,8800,8800,8800,8800,100
20230616,120800,618234340,8780,8790,8790,8780,500
20230616,120700,613842020,8790,8800,8800,8790,28
20230616,120600,613595680,8800,8800,8800,8790,180
20230616,120500,612012480,8800,8800,8800,8790,1945
20230616,120400,594896500,8830,8830,8830,8830,0
20230616,120300,594896500,8830,8830,8830,8830,0
20230616,120200,594896500,8830,8820,8830,8820,133
20230616,120100,593722940,8820,8800,8820,8800,4
20230616,120000,593687680,8800,8800,8800,8800,0
20230616,115900,593687680,8800,8800,8810,8800,166
20230616,115800,592225310,8790,8790,8790,8790,17
20230616,115700,592075880,8800,8800,8800,8800,200
20230616,115600,590315880,8790,8790,8790,8790,0
20230616,115500,590315880,8790,8790,8790,8790,1
20230616,115400,590307090,8800,8790,8800,8790,101
20230616,115300,589418300,8810,8810,8810,8810,0
20230616,115200,589418300,8810,8810,8810,8810,190
20230616,115100,587744400,8810,8810,8810,8810,0
20230616,115000,587744400,8810,8810,8810,8810,55
20230616,114900,587259850,8830,8810,8830,8810,601
20230616,114800,581965020,8810,8810,8810,8810,559
20230616,114700,577040230,8820,8820,8820,8820,0
20230616,114600,577040230,8820,8810,8820,8810,25
20230616,114500,576819870,8820,8840,8840,8820,1141
20230616,114400,566753830,8830,8830,8840,8830,786
20230616,114300,559811810,8830,8800,8830,8800,1981
20230616,114200,542348690,8800,8800,8800,8800,200
20230616,114100,540588690,8800,8780,8800,8780,5172
20230616,114000,495087890,8770,8770,8770,8770,32
20230616,113900,494807250,8770,8770,8770,8770,58
20230616,113800,494298590,8770,8760,8770,8760,177
20230616,113700,492746540,8760,8760,8760,8760,0
20230616,113600,492746540,8760,8760,8760,8760,0
20230616,113500,492746540,8760,8760,8760,8760,0
20230616,113400,492746540,8760,8760,8760,8760,1
20230616,113300,492737780,8740,8740,8740,8740,0
20230616,113200,492737780,8740,8740,8740,8740,84
20230616,113100,492003620,8740,8740,8740,8740,0
20230616,113000,492003620,8740,8740,8740,8740,0
20230616,112900,492003620,8740,8740,8740,8740,0
20230616,112800,492003620,8740,8740,8740,8740,2
20230616,112700,491986140,8740,8740,8740,8740,0
20230616,112600,491986140,8740,8740,8740,8740,1
20230616,112500,491977400,8740,8740,8740,8740,3
20230616,112400,491951180,8720,8720,8720,8720,50
20230616,112300,491515180,8720,8720,8720,8720,0
20230616,112200,491515180,8720,8720,8720,8720,0
20230616,112100,491515180,8720,8720,8720,8720,1
20230616,112000,491506460,8770,8770,8770,8770,0
20230616,111900,491506460,8770,8770,8770,8770,0
20230616,111800,491506460,8770,8770,8770,8770,0
20230616,111700,491506460,8770,8770,8770,8770,0
20230616,111600,491506460,8770,8770,8770,8770,2
20230616,111500,491488920,8770,8770,8770,8720,19
20230616,111400,491323140,8720,8720,8720,8720,0
20230616,111300,491323140,8720,8720,8720,8720,1
20230616,111200,491314420,8780,8780,8780,8780,0
20230616,111100,491314420,8780,8780,8780,8780,0
20230616,111000,491314420,8780,8780,8780,8780,1
20230616,110900,491305640,8780,8780,8780,8780,1
20230616,110800,491296860,8720,8720,8720,8720,1
20230616,110700,491288140,8720,8720,8720,8720,0
20230616,110600,491288140,8720,8720,8720,8720,0
20230616,110500,491288140,8720,8720,8720,8720,0
20230616,110400,491288140,8720,8720,8720,8720,0
20230616,110300,491288140,8720,8720,8720,8720,0
20230616,110200,491288140,8720,8720,8720,8720,2
20230616,110100,491270700,8760,8760,8760,8760,14
20230616,110000,491148060,8760,8760,8760,8760,3
20230616,105900,491121780,8760,8710,8760,8710,24
20230616,105800,490912240,8710,8710,8710,8710,0
20230616,105700,490912240,8710,8710,8710,8710,500
20230616,105600,486557240,8730,8730,8730,8730,130
20230616,105500,485422340,8730,8730,8730,8730,28
20230616,105400,485177900,8780,8780,8780,8780,0
20230616,105300,485177900,8780,8790,8790,8780,212
20230616,105200,483314480,8790,8770,8790,8770,50
20230616,105100,482875620,8720,8720,8720,8720,44
20230616,105000,482491940,8720,8750,8750,8710,75
20230616,104900,481836640,8790,8790,8790,8790,0
20230616,104800,481836640,8790,8780,8790,8750,468
20230616,104700,477723610,8780,8790,8790,8780,61
20230616,104600,477187550,8790,8770,8790,8770,1074
20230616,104500,467753100,8770,8730,8770,8730,1513
20230616,104400,454514640,8710,8720,8720,8710,150
20230616,104300,453207760,8730,8720,8730,8710,180
20230616,104200,451638370,8720,8720,8720,8720,51
20230616,104100,451193650,8710,8710,8710,8710,0
20230616,104000,451193650,8710,8730,8730,8710,100
20230616,103900,450322630,8730,8730,8730,8730,0
20230616,103800,450322630,8730,8740,8740,8730,2364
20230616,103700,429664810,8760,8760,8760,8760,1
20230616,103600,429656050,8760,8760,8760,8760,0
20230616,103500,429656050,8760,8760,8760,8760,0
20230616,103400,429656050,8760,8760,8760,8760,0
20230616,103300,429656050,8760,8760,8760,8760,12
20230616,103200,429550930,8760,8760,8760,8760,0
20230616,103100,429550930,8760,8760,8760,8760,302
20230616,103000,426905410,8740,8740,8740,8740,800
20230616,102900,419913410,8750,8750,8750,8740,530
20230616,102800,415280910,8760,8760,8760,8760,38
20230616,102700,414948030,8760,8760,8760,8760,29
20230616,102600,414693990,8760,8760,8780,8760,110
20230616,102500,413729730,8780,8780,8780,8780,1
20230616,102400,413720950,8780,8780,8780,8780,0
20230616,102300,413720950,8780,8780,8780,8780,0
20230616,102200,413720950,8780,8780,8780,8780,39
20230616,102100,413378530,8780,8780,8780,8780,130
20230616,102000,412237130,8790,8790,8790,8790,0
20230616,101900,412237130,8790,8790,8790,8790,500
20230616,101800,407842130,8790,8790,8790,8790,27
20230616,101700,407604800,8790,8790,8790,8790,0
20230616,101600,407604800,8790,8790,8790,8790,70
20230616,101500,406989500,8800,8800,8800,8800,0
20230616,101400,406989500,8800,8790,8800,8790,858
20230616,101300,399444050,8790,8780,8790,8780,4
20230616,101200,399408910,8790,8790,8790,8790,0
20230616,101100,399408910,8790,8790,8790,8790,0
20230616,101000,399408910,8790,8790,8790,8790,116
20230616,100900,398389270,8800,8800,8800,8800,12
20230616,100800,398283670,8800,8800,8800,8800,0
20230616,100700,398283670,8800,8750,8800,8750,222
20230616,100600,396337090,8770,8780,8780,8770,253
20230616,100500,394117670,8780,8790,8790,8780,1701
20230616,100400,379181700,8800,8800,8800,8800,94
20230616,100300,378354500,8790,8780,8790,8780,626
20230616,100200,372856410,8780,8780,8780,8780,20
20230616,100100,372680810,8790,8790,8790,8790,0
20230616,100000,372680810,8790,8760,8790,8760,478
20230616,095900,368493500,8780,8790,8790,8780,273
20230616,095800,366094680,8790,8770,8830,8770,8667
20230616,095700,289798960,8760,8740,8760,8740,1707
20230616,095600,274871390,8740,8710,8740,8710,2551
20230616,095500,252607200,8710,8710,8710,8710,95
20230616,095400,251779750,8730,8730,8730,8730,5
20230616,095300,251736100,8730,8730,8730,8730,0
20230616,095200,251736100,8730,8720,8730,8710,686
20230616,095100,245750280,8710,8690,8710,8660,325
20230616,095000,242926220,8690,8680,8690,8680,89
20230616,094900,242153610,8650,8730,8750,8650,2812
20230616,094800,217605260,8730,8730,8730,8730,603
20230616,094700,212341070,8730,8690,8730,8690,2309
20230616,094600,192217380,8710,8690,8710,8690,1832
20230616,094500,176276110,8680,8650,8680,8650,233
20230616,094400,174253940,8670,8650,8670,8640,1142
20230616,094300,164372570,8650,8650,8650,8650,588
20230616,094200,159286370,8650,8650,8650,8650,14
20230616,094100,159165270,8650,8650,8650,8650,0
20230616,094000,159165270,8650,8660,8660,8650,74
20230616,093900,158524630,8660,8650,8660,8650,6
20230616,093800,158472720,8650,8650,8650,8650,5
20230616,093700,158429470,8680,8680,8680,8680,0
20230616,093600,158429470,8680,8680,8680,8680,30
20230616,093500,158169070,8680,8650,8680,8650,827
20230616,093400,151002270,8650,8650,8650,8650,0
20230616,093300,151002270,8650,8630,8650,8630,231
20230616,093200,149008720,8650,8650,8650,8650,1
20230616,093100,149000070,8620,8600,8650,8600,4680
20230616,093000,108642810,8600,8590,8600,8590,582
20230616,092900,103637760,8590,8580,8590,8540,141
20230616,092800,102431740,8590,8590,8590,8590,4
20230616,092700,102397380,8590,8570,8590,8570,146
20230616,092600,101143440,8540,8540,8540,8540,61
20230616,092500,100622500,8540,8540,8540,8540,1
20230616,092400,100613960,8570,8570,8570,8570,1
20230616,092300,100605390,8530,8540,8540,8530,183
20230616,092200,99044380,8530,8530,8530,8530,51
20230616,092100,98609350,8520,8550,8550,8520,447
20230616,092000,94794360,8580,8580,8580,8580,0
20230616,091900,94794360,8580,8580,8580,8580,0
20230616,091800,94794360,8580,8580,8580,8580,0
20230616,091700,94794360,8580,8580,8580,8580,498
20230616,091600,90521520,8590,8590,8590,8590,3
20230616,091500,90495750,8610,8610,8610,8610,0
20230616,091400,90495750,8610,8580,8620,8580,30
20230616,091300,90237550,8580,8630,8630,8580,674
20230616,091200,84454580,8630,8570,8630,8570,4590
20230616,091100,45058350,8580,8540,8580,8530,1041
20230616,091000,36148580,8530,8530,8530,8530,5
20230616,090900,36105930,8570,8570,8570,8570,30
20230616,090800,35848830,8580,8580,8580,8580,0
20230616,090700,35848830,8580,8520,8580,8510,305
20230616,090600,33239270,8570,8560,8580,8510,537
20230616,090500,28638570,8520,8520,8520,8520,120
20230616,090400,27616170,8510,8570,8570,8510,53
20230616,090300,27164480,8580,8560,8580,8550,658
20230616,090200,21535770,8560,8560,8560,8560,25
20230616,090100,21321770,8600,8550,8600,8550,117
20230616,090000,20320860,8550,8480,8550,8480,2396