KissMeData/134580/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193800,354086310,5570,5570,5570,5570,3223
20230616,193700,354086310,5570,5570,5570,5570,0
20230616,193600,354086310,5570,5570,5570,5570,0
20230616,193500,354086310,5570,5570,5570,5570,0
20230616,193400,354086310,5570,5570,5570,5570,0
20230616,193300,354086310,5570,5570,5570,5570,0
20230616,193200,354086310,5570,5570,5570,5570,0
20230616,193100,354086310,5570,5570,5570,5570,0
20230616,193000,354086310,5570,5570,5570,5570,0
20230616,192900,354086310,5570,5570,5570,5570,0
20230616,192800,354086310,5570,5570,5570,5570,0
20230616,192700,354086310,5570,5570,5570,5570,0
20230616,192600,354086310,5570,5570,5570,5570,0
20230616,192500,354086310,5570,5570,5570,5570,0
20230616,192400,354086310,5570,5570,5570,5570,0
20230616,192300,354086310,5570,5570,5570,5570,0
20230616,192200,354086310,5570,5570,5570,5570,0
20230616,192100,354086310,5570,5570,5570,5570,0
20230616,192000,354086310,5570,5570,5570,5570,0
20230616,191900,354086310,5570,5570,5570,5570,0
20230616,191800,354086310,5570,5570,5570,5570,0
20230616,191700,354086310,5570,5570,5570,5570,0
20230616,191600,354086310,5570,5570,5570,5570,0
20230616,191500,354086310,5570,5570,5570,5570,0
20230616,191400,354086310,5570,5570,5570,5570,0
20230616,191300,354086310,5570,5570,5570,5570,0
20230616,191200,354086310,5570,5570,5570,5570,0
20230616,191100,354086310,5570,5570,5570,5570,0
20230616,191000,354086310,5570,5570,5570,5570,0
20230616,190900,354086310,5570,5570,5570,5570,0
20230616,190800,354086310,5570,5570,5570,5570,3223
20230616,190700,354086310,5570,5570,5570,5570,0
20230616,190600,354086310,5570,5570,5570,5570,0
20230616,190500,354086310,5570,5570,5570,5570,0
20230616,190400,354086310,5570,5570,5570,5570,0
20230616,190300,354086310,5570,5570,5570,5570,0
20230616,190200,354086310,5570,5570,5570,5570,0
20230616,190100,354086310,5570,5570,5570,5570,0
20230616,190000,354086310,5570,5570,5570,5570,0
20230616,185900,354086310,5570,5570,5570,5570,0
20230616,185800,354086310,5570,5570,5570,5570,0
20230616,185700,354086310,5570,5570,5570,5570,0
20230616,185600,354086310,5570,5570,5570,5570,0
20230616,185500,354086310,5570,5570,5570,5570,0
20230616,185400,354086310,5570,5570,5570,5570,0
20230616,185300,354086310,5570,5570,5570,5570,0
20230616,185200,354086310,5570,5570,5570,5570,0
20230616,185100,354086310,5570,5570,5570,5570,0
20230616,185000,354086310,5570,5570,5570,5570,0
20230616,184900,354086310,5570,5570,5570,5570,0
20230616,184800,354086310,5570,5570,5570,5570,0
20230616,184700,354086310,5570,5570,5570,5570,0
20230616,184600,354086310,5570,5570,5570,5570,0
20230616,184500,354086310,5570,5570,5570,5570,0
20230616,184400,354086310,5570,5570,5570,5570,0
20230616,184300,354086310,5570,5570,5570,5570,0
20230616,184200,354086310,5570,5570,5570,5570,0
20230616,184100,354086310,5570,5570,5570,5570,0
20230616,184000,354086310,5570,5570,5570,5570,0
20230616,183900,354086310,5570,5570,5570,5570,0
20230616,183800,354086310,5570,5570,5570,5570,3223
20230616,183700,354086310,5570,5570,5570,5570,0
20230616,183600,354086310,5570,5570,5570,5570,0
20230616,183500,354086310,5570,5570,5570,5570,0
20230616,183400,354086310,5570,5570,5570,5570,0
20230616,183300,354086310,5570,5570,5570,5570,0
20230616,183200,354086310,5570,5570,5570,5570,0
20230616,183100,354086310,5570,5570,5570,5570,0
20230616,183000,354086310,5570,5570,5570,5570,0
20230616,182900,354086310,5570,5570,5570,5570,0
20230616,182800,354086310,5570,5570,5570,5570,0
20230616,182700,354086310,5570,5570,5570,5570,0
20230616,182600,354086310,5570,5570,5570,5570,0
20230616,182500,354086310,5570,5570,5570,5570,0
20230616,182400,354086310,5570,5570,5570,5570,0
20230616,182300,354086310,5570,5570,5570,5570,0
20230616,182200,354086310,5570,5570,5570,5570,0
20230616,182100,354086310,5570,5570,5570,5570,0
20230616,182000,354086310,5570,5570,5570,5570,0
20230616,181900,354086310,5570,5570,5570,5570,0
20230616,181800,354086310,5570,5570,5570,5570,0
20230616,181700,354086310,5570,5570,5570,5570,0
20230616,181600,354086310,5570,5570,5570,5570,0
20230616,181500,354086310,5570,5570,5570,5570,0
20230616,181400,354086310,5570,5570,5570,5570,0
20230616,181300,354086310,5570,5570,5570,5570,0
20230616,181200,354086310,5570,5570,5570,5570,0
20230616,181100,354086310,5570,5570,5570,5570,0
20230616,181000,354086310,5570,5570,5570,5570,0
20230616,180900,354086310,5570,5570,5570,5570,0
20230616,180800,354086310,5570,5570,5570,5570,3223
20230616,180700,354086310,5570,5570,5570,5570,0
20230616,180600,354086310,5570,5570,5570,5570,0
20230616,180500,354086310,5570,5570,5570,5570,0
20230616,180400,354086310,5570,5570,5570,5570,0
20230616,180300,354086310,5570,5570,5570,5570,0
20230616,180200,354086310,5570,5570,5570,5570,0
20230616,180100,354086310,5570,5570,5570,5570,0
20230616,180000,354086310,5570,5570,5570,5570,0
20230616,175900,354086310,5570,5570,5570,5570,0
20230616,175800,354086310,5570,5570,5570,5570,0
20230616,175700,354086310,5570,5570,5570,5570,0
20230616,175600,354086310,5570,5570,5570,5570,0
20230616,175500,354086310,5570,5570,5570,5570,0
20230616,175400,354086310,5570,5570,5570,5570,0
20230616,175300,354086310,5570,5570,5570,5570,0
20230616,175200,354086310,5570,5570,5570,5570,0
20230616,175100,354086310,5570,5570,5570,5570,0
20230616,175000,354086310,5570,5570,5570,5570,0
20230616,174900,354086310,5570,5570,5570,5570,0
20230616,174800,354086310,5570,5570,5570,5570,0
20230616,174700,354086310,5570,5570,5570,5570,0
20230616,174600,354086310,5570,5570,5570,5570,0
20230616,174500,354086310,5570,5570,5570,5570,0
20230616,174400,354086310,5570,5570,5570,5570,0
20230616,174300,354086310,5570,5570,5570,5570,0
20230616,174200,354086310,5570,5570,5570,5570,0
20230616,174100,354086310,5570,5570,5570,5570,0
20230616,174000,354086310,5570,5570,5570,5570,0
20230616,173900,354086310,5570,5570,5570,5570,0
20230616,173800,354086310,5570,5570,5570,5570,3223
20230616,173700,354086310,5570,5570,5570,5570,0
20230616,173600,354086310,5570,5570,5570,5570,0
20230616,173500,354086310,5570,5570,5570,5570,0
20230616,173400,354086310,5570,5570,5570,5570,0
20230616,173300,354086310,5570,5570,5570,5570,0
20230616,173200,354086310,5570,5570,5570,5570,0
20230616,173100,354086310,5570,5570,5570,5570,0
20230616,173000,354086310,5570,5570,5570,5570,0
20230616,172900,354086310,5570,5570,5570,5570,0
20230616,172800,354086310,5570,5570,5570,5570,0
20230616,172700,354086310,5570,5570,5570,5570,0
20230616,172600,354086310,5570,5570,5570,5570,0
20230616,172500,354086310,5570,5570,5570,5570,0
20230616,172400,354086310,5570,5570,5570,5570,0
20230616,172300,354086310,5570,5570,5570,5570,0
20230616,172200,354086310,5570,5570,5570,5570,0
20230616,172100,354086310,5570,5570,5570,5570,0
20230616,172000,354086310,5570,5570,5570,5570,0
20230616,171900,354086310,5570,5570,5570,5570,0
20230616,171800,354086310,5570,5570,5570,5570,0
20230616,171700,354086310,5570,5570,5570,5570,0
20230616,171600,354086310,5570,5570,5570,5570,0
20230616,171500,354086310,5570,5570,5570,5570,0
20230616,171400,354086310,5570,5570,5570,5570,0
20230616,171300,354086310,5570,5570,5570,5570,0
20230616,171200,354086310,5570,5570,5570,5570,0
20230616,171100,354086310,5570,5570,5570,5570,0
20230616,171000,354086310,5570,5570,5570,5570,0
20230616,170900,354086310,5570,5570,5570,5570,0
20230616,170800,354086310,5570,5570,5570,5570,3223
20230616,170700,354086310,5570,5570,5570,5570,0
20230616,170600,354086310,5570,5570,5570,5570,0
20230616,170500,354086310,5570,5570,5570,5570,0
20230616,170400,354086310,5570,5570,5570,5570,0
20230616,170300,354086310,5570,5570,5570,5570,0
20230616,170200,354086310,5570,5570,5570,5570,0
20230616,170100,354086310,5570,5570,5570,5570,0
20230616,170000,354086310,5570,5570,5570,5570,0
20230616,165900,354086310,5570,5570,5570,5570,0
20230616,165800,354086310,5570,5570,5570,5570,0
20230616,165700,354086310,5570,5570,5570,5570,0
20230616,165600,354086310,5570,5570,5570,5570,0
20230616,165500,354086310,5570,5570,5570,5570,0
20230616,165400,354086310,5570,5570,5570,5570,0
20230616,165300,354086310,5570,5570,5570,5570,0
20230616,165200,354086310,5570,5570,5570,5570,0
20230616,165100,354086310,5570,5570,5570,5570,0
20230616,165000,354086310,5570,5570,5570,5570,0
20230616,164900,354086310,5570,5570,5570,5570,0
20230616,164800,354086310,5570,5570,5570,5570,0
20230616,164700,354086310,5570,5570,5570,5570,0
20230616,164600,354086310,5570,5570,5570,5570,0
20230616,164500,354086310,5570,5570,5570,5570,0
20230616,164400,354086310,5570,5570,5570,5570,0
20230616,164300,354086310,5570,5570,5570,5570,0
20230616,164200,354086310,5570,5570,5570,5570,0
20230616,164100,354086310,5570,5570,5570,5570,0
20230616,164000,354086310,5570,5570,5570,5570,0
20230616,163900,354086310,5570,5570,5570,5570,0
20230616,163800,354086310,5570,5570,5570,5570,3223
20230616,163700,354086310,5570,5570,5570,5570,0
20230616,163600,354086310,5570,5570,5570,5570,0
20230616,163500,354086310,5570,5570,5570,5570,0
20230616,163400,354086310,5570,5570,5570,5570,0
20230616,163300,354086310,5570,5570,5570,5570,0
20230616,163200,354086310,5570,5570,5570,5570,0
20230616,163100,354086310,5570,5570,5570,5570,0
20230616,163000,354086310,5570,5570,5570,5570,0
20230616,162900,354086310,5570,5570,5570,5570,0
20230616,162800,354086310,5570,5570,5570,5570,0
20230616,162700,354086310,5570,5570,5570,5570,0
20230616,162600,354086310,5570,5570,5570,5570,0
20230616,162500,354086310,5570,5570,5570,5570,0
20230616,162400,354086310,5570,5570,5570,5570,0
20230616,162300,354086310,5570,5570,5570,5570,0
20230616,162200,354086310,5570,5570,5570,5570,0
20230616,162100,354086310,5570,5570,5570,5570,0
20230616,162000,354086310,5570,5570,5570,5570,0
20230616,161900,354086310,5570,5570,5570,5570,0
20230616,161800,354086310,5570,5570,5570,5570,0
20230616,161700,354086310,5570,5570,5570,5570,0
20230616,161600,354086310,5570,5570,5570,5570,0
20230616,161500,354086310,5570,5570,5570,5570,0
20230616,161400,354086310,5570,5570,5570,5570,0
20230616,161300,354086310,5570,5570,5570,5570,0
20230616,161200,354086310,5570,5570,5570,5570,0
20230616,161100,354086310,5570,5570,5570,5570,0
20230616,161000,354086310,5570,5570,5570,5570,0
20230616,160900,354086310,5570,5570,5570,5570,0
20230616,160800,354086310,5570,5570,5570,5570,3223
20230616,160700,354086310,5570,5570,5570,5570,0
20230616,160600,354086310,5570,5570,5570,5570,0
20230616,160500,354086310,5570,5570,5570,5570,0
20230616,160400,354086310,5570,5570,5570,5570,0
20230616,160300,354086310,5570,5570,5570,5570,0
20230616,160200,354086310,5570,5570,5570,5570,0
20230616,160100,354086310,5570,5570,5570,5570,0
20230616,160000,354086310,5570,5570,5570,5570,0
20230616,155900,354086310,5570,5570,5570,5570,0
20230616,155800,354086310,5570,5570,5570,5570,0
20230616,155700,354086310,5570,5570,5570,5570,0
20230616,155600,354086310,5570,5570,5570,5570,0
20230616,155500,354086310,5570,5570,5570,5570,0
20230616,155400,354086310,5570,5570,5570,5570,0
20230616,155300,354086310,5570,5570,5570,5570,0
20230616,155200,354086310,5570,5570,5570,5570,0
20230616,155100,354086310,5570,5570,5570,5570,0
20230616,155000,354086310,5570,5570,5570,5570,0
20230616,154900,354086310,5570,5570,5570,5570,0
20230616,154800,354086310,5570,5570,5570,5570,0
20230616,154700,354086310,5570,5570,5570,5570,0
20230616,154600,354086310,5570,5570,5570,5570,0
20230616,154500,354086310,5570,5570,5570,5570,0
20230616,154400,354086310,5570,5570,5570,5570,0
20230616,154300,354086310,5570,5570,5570,5570,0
20230616,154200,354086310,5570,5570,5570,5570,0
20230616,154100,354086310,5570,5570,5570,5570,0
20230616,154000,354086310,5570,5570,5570,5570,0
20230616,153900,354086310,5570,5570,5570,5570,0
20230616,153800,354086310,5570,5570,5570,5570,3223
20230616,153700,354086310,5570,5570,5570,5570,0
20230616,153600,354086310,5570,5570,5570,5570,0
20230616,153500,354086310,5570,5570,5570,5570,0
20230616,153400,354086310,5570,5570,5570,5570,0
20230616,153300,354086310,5570,5570,5570,5570,0
20230616,153200,354086310,5570,5570,5570,5570,0
20230616,153100,354086310,5570,5570,5570,5570,0
20230616,153000,354086310,5570,5570,5570,5570,3223
20230616,152900,336134200,5570,5570,5570,5570,0
20230616,152800,336134200,5570,5570,5570,5570,0
20230616,152700,336134200,5570,5570,5570,5570,0
20230616,152600,336134200,5570,5570,5570,5570,0
20230616,152500,336134200,5570,5570,5570,5570,0
20230616,152400,336134200,5570,5570,5570,5570,0
20230616,152300,336134200,5570,5570,5570,5570,0
20230616,152200,336134200,5570,5570,5570,5570,0
20230616,152100,336134200,5570,5570,5570,5570,0
20230616,152000,336134200,5570,5570,5570,5570,0
20230616,151900,336134200,5570,5570,5570,5570,1
20230616,151800,336128630,5520,5580,5580,5520,471
20230616,151700,333516070,5600,5600,5600,5600,0
20230616,151600,333516070,5600,5550,5600,5550,328
20230616,151500,331693360,5550,5560,5560,5550,8
20230616,151400,331648940,5540,5530,5540,5530,650
20230616,151300,328050300,5530,5530,5530,5530,8
20230616,151200,328006060,5530,5510,5530,5510,201
20230616,151100,326898530,5520,5520,5520,5520,181
20230616,151000,325899410,5500,5500,5500,5500,0
20230616,150900,325899410,5500,5500,5500,5500,0
20230616,150800,325899410,5500,5500,5500,5500,0
20230616,150700,325899410,5500,5500,5500,5500,0
20230616,150600,325899410,5500,5510,5510,5500,1059
20230616,150500,320074760,5520,5520,5520,5520,1
20230616,150400,320069240,5520,5520,5520,5520,0
20230616,150300,320069240,5520,5520,5520,5520,0
20230616,150200,320069240,5520,5520,5520,5520,0
20230616,150100,320069240,5520,5520,5520,5520,0
20230616,150000,320069240,5520,5520,5520,5520,0
20230616,145900,320069240,5520,5520,5520,5520,0
20230616,145800,320069240,5520,5520,5520,5520,1
20230616,145700,320063720,5510,5510,5510,5510,280
20230616,145600,318520920,5520,5520,5520,5520,38
20230616,145500,318311160,5540,5540,5540,5540,0
20230616,145400,318311160,5540,5540,5540,5540,0
20230616,145300,318311160,5540,5540,5540,5540,0
20230616,145200,318311160,5540,5530,5540,5530,253
20230616,145100,316911880,5530,5530,5530,5530,0
20230616,145000,316911880,5530,5530,5530,5530,0
20230616,144900,316911880,5530,5530,5530,5530,0
20230616,144800,316911880,5530,5530,5530,5530,20
20230616,144700,316801280,5530,5530,5530,5530,0
20230616,144600,316801280,5530,5530,5530,5530,0
20230616,144500,316801280,5530,5530,5530,5530,0
20230616,144400,316801280,5530,5530,5530,5530,20
20230616,144300,316690680,5530,5530,5530,5530,0
20230616,144200,316690680,5530,5530,5530,5530,0
20230616,144100,316690680,5530,5530,5530,5530,2
20230616,144000,316679620,5500,5500,5500,5500,0
20230616,143900,316679620,5500,5500,5500,5500,90
20230616,143800,316184620,5510,5510,5510,5510,0
20230616,143700,316184620,5510,5510,5510,5510,0
20230616,143600,316184620,5510,5510,5510,5510,590
20230616,143500,312933720,5510,5510,5510,5510,0
20230616,143400,312933720,5510,5510,5510,5510,0
20230616,143300,312933720,5510,5510,5510,5510,227
20230616,143200,311682950,5540,5540,5540,5540,7
20230616,143100,311644170,5490,5530,5550,5490,4918
20230616,143000,284556350,5530,5530,5530,5530,3
20230616,142900,284539760,5550,5550,5550,5550,0
20230616,142800,284539760,5550,5550,5550,5550,0
20230616,142700,284539760,5550,5550,5550,5550,5
20230616,142600,284512010,5550,5550,5550,5550,1
20230616,142500,284506460,5560,5560,5560,5560,0
20230616,142400,284506460,5560,5560,5560,5560,0
20230616,142300,284506460,5560,5550,5560,5550,101
20230616,142200,283945890,5550,5540,5550,5540,24
20230616,142100,283812920,5540,5520,5540,5520,10
20230616,142000,283757700,5520,5520,5520,5520,0
20230616,141900,283757700,5520,5520,5520,5520,326
20230616,141800,281958180,5520,5520,5520,5520,0
20230616,141700,281958180,5520,5520,5520,5520,0
20230616,141600,281958180,5520,5520,5520,5520,0
20230616,141500,281958180,5520,5520,5520,5520,0
20230616,141400,281958180,5520,5520,5520,5520,0
20230616,141300,281958180,5520,5520,5520,5520,10
20230616,141200,281902980,5520,5520,5520,5520,1
20230616,141100,281897460,5490,5490,5490,5490,0
20230616,141000,281897460,5490,5490,5490,5490,0
20230616,140900,281897460,5490,5510,5510,5490,1062
20230616,140800,276065720,5520,5520,5520,5520,0
20230616,140700,276065720,5520,5520,5520,5520,0
20230616,140600,276065720,5520,5520,5520,5520,5
20230616,140500,276038120,5510,5510,5510,5510,23
20230616,140400,275911390,5520,5520,5520,5520,1
20230616,140300,275905870,5510,5510,5510,5510,0
20230616,140200,275905870,5510,5510,5510,5510,0
20230616,140100,275905870,5510,5510,5510,5510,0
20230616,140000,275905870,5510,5510,5510,5510,4
20230616,135900,275883830,5500,5500,5500,5500,1674
20230616,135800,266676830,5490,5490,5490,5490,0
20230616,135700,266676830,5490,5490,5490,5490,125
20230616,135600,265990580,5490,5510,5510,5490,3370
20230616,135500,247466140,5510,5510,5510,5510,0
20230616,135400,247466140,5510,5510,5510,5510,0
20230616,135300,247466140,5510,5510,5510,5510,0
20230616,135200,247466140,5510,5550,5550,5510,121
20230616,135100,246795510,5500,5500,5500,5500,90
20230616,135000,246300510,5550,5550,5550,5550,0
20230616,134900,246300510,5550,5550,5550,5550,3
20230616,134800,246283860,5500,5510,5510,5500,28
20230616,134700,246129780,5550,5550,5550,5550,0
20230616,134600,246129780,5550,5550,5550,5550,0
20230616,134500,246129780,5550,5510,5550,5510,41
20230616,134400,245903830,5510,5510,5510,5510,400
20230616,134300,243699830,5510,5520,5520,5510,754
20230616,134200,239543530,5530,5530,5530,5530,0
20230616,134100,239543530,5530,5530,5530,5530,0
20230616,134000,239543530,5530,5530,5530,5530,70
20230616,133900,239156430,5560,5560,5560,5560,0
20230616,133800,239156430,5560,5560,5560,5560,0
20230616,133700,239156430,5560,5560,5560,5560,0
20230616,133600,239156430,5560,5560,5560,5560,0
20230616,133500,239156430,5560,5560,5560,5560,0
20230616,133400,239156430,5560,5520,5560,5520,900
20230616,133300,234188390,5560,5560,5560,5560,10
20230616,133200,234132790,5520,5520,5520,5520,0
20230616,133100,234132790,5520,5520,5520,5520,0
20230616,133000,234132790,5520,5520,5520,5520,537
20230616,132900,231168550,5560,5560,5560,5560,6
20230616,132800,231135190,5530,5530,5530,5530,0
20230616,132700,231135190,5530,5540,5540,5530,1306
20230616,132600,223911940,5570,5580,5580,5570,2
20230616,132500,223900790,5540,5550,5550,5540,812
20230616,132400,219402040,5550,5550,5550,5550,0
20230616,132300,219402040,5550,5550,5550,5550,49
20230616,132200,219130090,5570,5570,5570,5570,386
20230616,132100,216980070,5560,5560,5560,5560,0
20230616,132000,216980070,5560,5560,5560,5560,64
20230616,131900,216624230,5560,5560,5560,5550,268
20230616,131800,215134390,5580,5580,5580,5580,0
20230616,131700,215134390,5580,5580,5580,5580,0
20230616,131600,215134390,5580,5580,5580,5580,0
20230616,131500,215134390,5580,5580,5580,5580,0
20230616,131400,215134390,5580,5580,5580,5580,0
20230616,131300,215134390,5580,5580,5580,5580,0
20230616,131200,215134390,5580,5580,5580,5580,0
20230616,131100,215134390,5580,5580,5580,5580,2
20230616,131000,215123230,5570,5570,5570,5570,1
20230616,130900,215117660,5570,5570,5570,5570,0
20230616,130800,215117660,5570,5570,5570,5570,0
20230616,130700,215117660,5570,5570,5570,5570,0
20230616,130600,215117660,5570,5570,5570,5570,0
20230616,130500,215117660,5570,5570,5570,5570,0
20230616,130400,215117660,5570,5570,5570,5570,65
20230616,130300,214755610,5570,5570,5570,5570,23
20230616,130200,214627500,5610,5610,5610,5610,2
20230616,130100,214616280,5610,5610,5610,5610,0
20230616,130000,214616280,5610,5620,5620,5600,200
20230616,125900,213493760,5600,5560,5600,5560,334
20230616,125800,211633330,5580,5580,5580,5580,0
20230616,125700,211633330,5580,5580,5580,5580,0
20230616,125600,211633330,5580,5580,5580,5580,0
20230616,125500,211633330,5580,5580,5580,5580,2
20230616,125400,211622170,5560,5570,5570,5560,815
20230616,125300,207090350,5570,5570,5570,5570,0
20230616,125200,207090350,5570,5570,5570,5570,0
20230616,125100,207090350,5570,5570,5570,5570,0
20230616,125000,207090350,5570,5570,5570,5570,0
20230616,124900,207090350,5570,5570,5570,5570,0
20230616,124800,207090350,5570,5570,5570,5570,0
20230616,124700,207090350,5570,5570,5570,5570,0
20230616,124600,207090350,5570,5570,5570,5570,131
20230616,124500,206360680,5580,5580,5590,5580,523
20230616,124400,203442070,5570,5580,5580,5570,946
20230616,124300,198170010,5580,5580,5580,5580,0
20230616,124200,198170010,5580,5580,5600,5580,217
20230616,124100,196957130,5570,5570,5570,5570,334
20230616,124000,195096750,5570,5570,5570,5570,3
20230616,123900,195080040,5560,5560,5560,5560,4
20230616,123800,195057800,5570,5570,5570,5570,0
20230616,123700,195057800,5570,5570,5570,5570,0
20230616,123600,195057800,5570,5570,5570,5570,0
20230616,123500,195057800,5570,5560,5570,5560,100
20230616,123400,194500930,5530,5530,5530,5530,0
20230616,123300,194500930,5530,5530,5530,5530,1
20230616,123200,194495400,5530,5530,5530,5530,0
20230616,123100,194495400,5530,5530,5530,5530,0
20230616,123000,194495400,5530,5530,5530,5530,100
20230616,122900,193942400,5540,5540,5540,5540,0
20230616,122800,193942400,5540,5540,5540,5540,0
20230616,122700,193942400,5540,5540,5540,5540,100
20230616,122600,193388400,5550,5550,5550,5550,0
20230616,122500,193388400,5550,5550,5550,5550,0
20230616,122400,193388400,5550,5550,5550,5550,3
20230616,122300,193371750,5550,5550,5550,5550,0
20230616,122200,193371750,5550,5550,5550,5550,0
20230616,122100,193371750,5550,5550,5550,5550,100
20230616,122000,192816750,5560,5560,5560,5560,0
20230616,121900,192816750,5560,5560,5560,5560,0
20230616,121800,192816750,5560,5560,5560,5560,193
20230616,121700,191743670,5560,5560,5560,5560,0
20230616,121600,191743670,5560,5560,5560,5560,10
20230616,121500,191688070,5560,5560,5560,5560,227
20230616,121400,190425950,5570,5560,5570,5560,54
20230616,121300,190125700,5560,5560,5560,5560,47
20230616,121200,189864380,5560,5560,5560,5560,0
20230616,121100,189864380,5560,5560,5560,5560,0
20230616,121000,189864380,5560,5560,5560,5560,0
20230616,120900,189864380,5560,5560,5560,5560,0
20230616,120800,189864380,5560,5560,5560,5560,222
20230616,120700,188630060,5560,5550,5560,5550,444
20230616,120600,186163640,5560,5560,5560,5560,0
20230616,120500,186163640,5560,5560,5560,5560,0
20230616,120400,186163640,5560,5530,5560,5530,100
20230616,120300,185609150,5530,5530,5530,5530,0
20230616,120200,185609150,5530,5520,5530,5520,89
20230616,120100,185117780,5520,5520,5520,5520,0
20230616,120000,185117780,5520,5520,5520,5520,0
20230616,115900,185117780,5520,5520,5520,5520,0
20230616,115800,185117780,5520,5520,5520,5520,0
20230616,115700,185117780,5520,5520,5520,5520,0
20230616,115600,185117780,5520,5520,5520,5520,0
20230616,115500,185117780,5520,5520,5520,5520,0
20230616,115400,185117780,5520,5520,5520,5520,0
20230616,115300,185117780,5520,5520,5520,5520,0
20230616,115200,185117780,5520,5520,5520,5520,0
20230616,115100,185117780,5520,5520,5520,5520,0
20230616,115000,185117780,5520,5520,5520,5520,0
20230616,114900,185117780,5520,5520,5520,5520,0
20230616,114800,185117780,5520,5520,5520,5520,0
20230616,114700,185117780,5520,5520,5520,5520,0
20230616,114600,185117780,5520,5520,5520,5520,0
20230616,114500,185117780,5520,5520,5520,5520,0
20230616,114400,185117780,5520,5520,5520,5520,0
20230616,114300,185117780,5520,5520,5520,5520,0
20230616,114200,185117780,5520,5520,5520,5520,1
20230616,114100,185112260,5500,5500,5500,5500,0
20230616,114000,185112260,5500,5500,5500,5500,0
20230616,113900,185112260,5500,5500,5500,5500,0
20230616,113800,185112260,5500,5500,5500,5500,0
20230616,113700,185112260,5500,5500,5500,5500,0
20230616,113600,185112260,5500,5500,5500,5500,0
20230616,113500,185112260,5500,5500,5500,5500,1072
20230616,113400,179216260,5490,5490,5490,5490,0
20230616,113300,179216260,5490,5490,5490,5490,0
20230616,113200,179216260,5490,5490,5490,5490,2
20230616,113100,179205280,5500,5500,5500,5500,0
20230616,113000,179205280,5500,5500,5500,5500,5
20230616,112900,179177780,5500,5500,5500,5500,0
20230616,112800,179177780,5500,5500,5500,5500,0
20230616,112700,179177780,5500,5500,5500,5500,50
20230616,112600,178902780,5500,5500,5500,5500,0
20230616,112500,178902780,5500,5500,5500,5500,20
20230616,112400,178792780,5480,5500,5500,5480,1967
20230616,112300,168003850,5500,5500,5500,5500,0
20230616,112200,168003850,5500,5500,5500,5500,11
20230616,112100,167943350,5500,5500,5500,5500,0
20230616,112000,167943350,5500,5500,5500,5500,0
20230616,111900,167943350,5500,5500,5500,5500,0
20230616,111800,167943350,5500,5500,5500,5500,0
20230616,111700,167943350,5500,5500,5500,5500,901
20230616,111600,162987850,5510,5510,5510,5510,0
20230616,111500,162987850,5510,5510,5510,5510,0
20230616,111400,162987850,5510,5510,5510,5510,395
20230616,111300,160811400,5520,5520,5520,5520,0
20230616,111200,160811400,5520,5520,5520,5520,0
20230616,111100,160811400,5520,5530,5530,5520,109
20230616,111000,160209630,5530,5530,5530,5530,0
20230616,110900,160209630,5530,5530,5530,5530,0
20230616,110800,160209630,5530,5530,5530,5530,1
20230616,110700,160204100,5540,5540,5540,5540,0
20230616,110600,160204100,5540,5540,5540,5540,0
20230616,110500,160204100,5540,5540,5540,5540,0
20230616,110400,160204100,5540,5540,5540,5540,0
20230616,110300,160204100,5540,5540,5540,5540,0
20230616,110200,160204100,5540,5540,5540,5540,0
20230616,110100,160204100,5540,5540,5540,5540,0
20230616,110000,160204100,5540,5540,5540,5540,5
20230616,105900,160176400,5540,5540,5540,5540,0
20230616,105800,160176400,5540,5540,5540,5540,0
20230616,105700,160176400,5540,5540,5540,5540,0
20230616,105600,160176400,5540,5540,5540,5540,0
20230616,105500,160176400,5540,5540,5540,5540,0
20230616,105400,160176400,5540,5540,5540,5540,0
20230616,105300,160176400,5540,5540,5540,5540,0
20230616,105200,160176400,5540,5540,5540,5540,0
20230616,105100,160176400,5540,5540,5540,5540,0
20230616,105000,160176400,5540,5540,5540,5540,0
20230616,104900,160176400,5540,5540,5540,5540,0
20230616,104800,160176400,5540,5540,5540,5540,1
20230616,104700,160170860,5500,5510,5510,5500,1923
20230616,104600,149584980,5530,5530,5530,5530,0
20230616,104500,149584980,5530,5530,5530,5530,0
20230616,104400,149584980,5530,5530,5530,5530,190
20230616,104300,148534280,5510,5510,5510,5510,0
20230616,104200,148534280,5510,5510,5510,5510,620
20230616,104100,145118080,5520,5530,5530,5520,223
20230616,104000,143887020,5530,5540,5540,5530,36
20230616,103900,143687850,5540,5540,5540,5540,0
20230616,103800,143687850,5540,5540,5540,5540,0
20230616,103700,143687850,5540,5540,5540,5540,0
20230616,103600,143687850,5540,5540,5540,5540,0
20230616,103500,143687850,5540,5540,5540,5540,1
20230616,103400,143682310,5570,5570,5570,5570,0
20230616,103300,143682310,5570,5570,5570,5570,0
20230616,103200,143682310,5570,5570,5570,5570,0
20230616,103100,143682310,5570,5570,5570,5570,0
20230616,103000,143682310,5570,5570,5570,5570,0
20230616,102900,143682310,5570,5570,5570,5570,0
20230616,102800,143682310,5570,5570,5570,5570,0
20230616,102700,143682310,5570,5570,5570,5570,0
20230616,102600,143682310,5570,5570,5570,5570,0
20230616,102500,143682310,5570,5570,5570,5570,0
20230616,102400,143682310,5570,5570,5570,5570,0
20230616,102300,143682310,5570,5570,5570,5570,0
20230616,102200,143682310,5570,5570,5570,5570,0
20230616,102100,143682310,5570,5570,5570,5570,0
20230616,102000,143682310,5570,5530,5570,5510,801
20230616,101900,139265520,5530,5530,5530,5530,178
20230616,101800,138281180,5530,5530,5530,5530,0
20230616,101700,138281180,5530,5540,5540,5530,1822
20230616,101600,128199000,5540,5540,5540,5540,82
20230616,101500,127744720,5580,5580,5580,5580,0
20230616,101400,127744720,5580,5570,5580,5570,11
20230616,101300,127683410,5550,5550,5550,5550,0
20230616,101200,127683410,5550,5550,5550,5550,74
20230616,101100,127272710,5550,5550,5550,5550,131
20230616,101000,126545660,5560,5560,5560,5560,104
20230616,100900,125967420,5560,5560,5560,5560,1000
20230616,100800,120407420,5570,5570,5570,5570,13
20230616,100700,120335010,5560,5560,5560,5560,0
20230616,100600,120335010,5560,5560,5560,5560,0
20230616,100500,120335010,5560,5560,5560,5560,200
20230616,100400,119223010,5560,5560,5560,5560,0
20230616,100300,119223010,5560,5560,5560,5560,0
20230616,100200,119223010,5560,5560,5560,5560,30
20230616,100100,119056210,5580,5580,5580,5580,0
20230616,100000,119056210,5580,5580,5580,5580,2
20230616,095900,119045050,5560,5560,5560,5560,0
20230616,095800,119045050,5560,5560,5560,5560,0
20230616,095700,119045050,5560,5560,5560,5560,175
20230616,095600,118072050,5560,5560,5560,5560,0
20230616,095500,118072050,5560,5560,5560,5560,829
20230616,095400,113462810,5590,5590,5590,5590,0
20230616,095300,113462810,5590,5590,5590,5590,0
20230616,095200,113462810,5590,5590,5590,5590,0
20230616,095100,113462810,5590,5590,5590,5590,0
20230616,095000,113462810,5590,5590,5590,5590,0
20230616,094900,113462810,5590,5590,5590,5590,0
20230616,094800,113462810,5590,5590,5590,5590,0
20230616,094700,113462810,5590,5590,5590,5590,0
20230616,094600,113462810,5590,5590,5590,5590,0
20230616,094500,113462810,5590,5590,5590,5590,0
20230616,094400,113462810,5590,5590,5590,5590,0
20230616,094300,113462810,5590,5590,5590,5590,210
20230616,094200,112288910,5590,5590,5590,5590,147
20230616,094100,111467180,5590,5590,5590,5590,0
20230616,094000,111467180,5590,5590,5590,5590,0
20230616,093900,111467180,5590,5590,5590,5590,0
20230616,093800,111467180,5590,5590,5590,5590,0
20230616,093700,111467180,5590,5590,5590,5590,0
20230616,093600,111467180,5590,5590,5590,5590,5
20230616,093500,111439230,5580,5580,5580,5580,0
20230616,093400,111439230,5580,5580,5580,5580,0
20230616,093300,111439230,5580,5580,5580,5580,0
20230616,093200,111439230,5580,5550,5580,5550,574
20230616,093100,108252810,5550,5520,5550,5520,633
20230616,093000,104745980,5500,5500,5500,5500,0
20230616,092900,104745980,5500,5500,5500,5500,0
20230616,092800,104745980,5500,5500,5500,5500,0
20230616,092700,104745980,5500,5500,5500,5500,800
20230616,092600,100345980,5490,5540,5540,5490,3002
20230616,092500,83847570,5540,5540,5540,5540,43
20230616,092400,83609350,5540,5540,5540,5540,57
20230616,092300,83293570,5540,5540,5540,5540,247
20230616,092200,81925190,5550,5550,5550,5550,10
20230616,092100,81869690,5550,5550,5550,5550,19
20230616,092000,81764240,5590,5590,5590,5590,0
20230616,091900,81764240,5590,5590,5590,5590,0
20230616,091800,81764240,5590,5590,5590,5590,0
20230616,091700,81764240,5590,5590,5590,5590,101
20230616,091600,81199650,5590,5590,5590,5590,50
20230616,091500,80920150,5590,5580,5590,5580,100
20230616,091400,80361170,5540,5540,5540,5540,0
20230616,091300,80361170,5540,5550,5550,5540,345
20230616,091200,78446440,5550,5560,5590,5550,376
20230616,091100,76349800,5560,5530,5560,5520,820
20230616,091000,71808190,5530,5510,5530,5510,357
20230616,090900,69836220,5510,5510,5510,5510,647
20230616,090800,66271250,5520,5500,5520,5500,516
20230616,090700,63429090,5500,5490,5500,5490,156
20230616,090600,62572050,5470,5470,5470,5450,817
20230616,090500,58111610,5480,5440,5480,5440,861
20230616,090400,53407210,5430,5470,5480,5430,1400
20230616,090300,45771120,5500,5560,5560,5460,5217
20230616,090200,17096540,5570,5610,5610,5570,1871
20230616,090100,6615190,5630,5680,5680,5630,709
20230616,090000,2612520,5750,5800,5800,5670,459