KissMeData/290270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185600,613195395,4865,4865,4865,4865,4814
20230616,185500,613195395,4865,4865,4865,4865,0
20230616,185400,613195395,4865,4865,4865,4865,0
20230616,185300,613195395,4865,4865,4865,4865,0
20230616,185200,613195395,4865,4865,4865,4865,0
20230616,185100,613195395,4865,4865,4865,4865,0
20230616,185000,613195395,4865,4865,4865,4865,0
20230616,184900,613195395,4865,4865,4865,4865,0
20230616,184800,613195395,4865,4865,4865,4865,0
20230616,184700,613195395,4865,4865,4865,4865,0
20230616,184600,613195395,4865,4865,4865,4865,0
20230616,184500,613195395,4865,4865,4865,4865,0
20230616,184400,613195395,4865,4865,4865,4865,0
20230616,184300,613195395,4865,4865,4865,4865,0
20230616,184200,613195395,4865,4865,4865,4865,0
20230616,184100,613195395,4865,4865,4865,4865,0
20230616,184000,613195395,4865,4865,4865,4865,0
20230616,183900,613195395,4865,4865,4865,4865,0
20230616,183800,613195395,4865,4865,4865,4865,0
20230616,183700,613195395,4865,4865,4865,4865,0
20230616,183600,613195395,4865,4865,4865,4865,0
20230616,183500,613195395,4865,4865,4865,4865,0
20230616,183400,613195395,4865,4865,4865,4865,0
20230616,183300,613195395,4865,4865,4865,4865,0
20230616,183200,613195395,4865,4865,4865,4865,0
20230616,183100,613195395,4865,4865,4865,4865,0
20230616,183000,613195395,4865,4865,4865,4865,0
20230616,182900,613195395,4865,4865,4865,4865,0
20230616,182800,613195395,4865,4865,4865,4865,0
20230616,182700,613195395,4865,4865,4865,4865,0
20230616,182600,613195395,4865,4865,4865,4865,4814
20230616,182500,613195395,4865,4865,4865,4865,0
20230616,182400,613195395,4865,4865,4865,4865,0
20230616,182300,613195395,4865,4865,4865,4865,0
20230616,182200,613195395,4865,4865,4865,4865,0
20230616,182100,613195395,4865,4865,4865,4865,0
20230616,182000,613195395,4865,4865,4865,4865,0
20230616,181900,613195395,4865,4865,4865,4865,0
20230616,181800,613195395,4865,4865,4865,4865,0
20230616,181700,613195395,4865,4865,4865,4865,0
20230616,181600,613195395,4865,4865,4865,4865,0
20230616,181500,613195395,4865,4865,4865,4865,0
20230616,181400,613195395,4865,4865,4865,4865,0
20230616,181300,613195395,4865,4865,4865,4865,0
20230616,181200,613195395,4865,4865,4865,4865,0
20230616,181100,613195395,4865,4865,4865,4865,0
20230616,181000,613195395,4865,4865,4865,4865,0
20230616,180900,613195395,4865,4865,4865,4865,0
20230616,180800,613195395,4865,4865,4865,4865,0
20230616,180700,613195395,4865,4865,4865,4865,0
20230616,180600,613195395,4865,4865,4865,4865,0
20230616,180500,613195395,4865,4865,4865,4865,0
20230616,180400,613195395,4865,4865,4865,4865,0
20230616,180300,613195395,4865,4865,4865,4865,0
20230616,180200,613195395,4865,4865,4865,4865,0
20230616,180100,613195395,4865,4865,4865,4865,0
20230616,180000,613195395,4865,4865,4865,4865,0
20230616,175900,613195395,4865,4865,4865,4865,0
20230616,175800,613195395,4865,4865,4865,4865,0
20230616,175700,613195395,4865,4865,4865,4865,0
20230616,175600,613195395,4865,4865,4865,4865,4814
20230616,175500,613195395,4865,4865,4865,4865,0
20230616,175400,613195395,4865,4865,4865,4865,0
20230616,175300,613195395,4865,4865,4865,4865,0
20230616,175200,613195395,4865,4865,4865,4865,0
20230616,175100,613195395,4865,4865,4865,4865,0
20230616,175000,613195395,4865,4865,4865,4865,0
20230616,174900,613195395,4865,4865,4865,4865,0
20230616,174800,613195395,4865,4865,4865,4865,0
20230616,174700,613195395,4865,4865,4865,4865,0
20230616,174600,613195395,4865,4865,4865,4865,0
20230616,174500,613195395,4865,4865,4865,4865,0
20230616,174400,613195395,4865,4865,4865,4865,0
20230616,174300,613195395,4865,4865,4865,4865,0
20230616,174200,613195395,4865,4865,4865,4865,0
20230616,174100,613195395,4865,4865,4865,4865,0
20230616,174000,613195395,4865,4865,4865,4865,0
20230616,173900,613195395,4865,4865,4865,4865,0
20230616,173800,613195395,4865,4865,4865,4865,0
20230616,173700,613195395,4865,4865,4865,4865,0
20230616,173600,613195395,4865,4865,4865,4865,0
20230616,173500,613195395,4865,4865,4865,4865,0
20230616,173400,613195395,4865,4865,4865,4865,0
20230616,173300,613195395,4865,4865,4865,4865,0
20230616,173200,613195395,4865,4865,4865,4865,0
20230616,173100,613195395,4865,4865,4865,4865,0
20230616,173000,613195395,4865,4865,4865,4865,0
20230616,172900,613195395,4865,4865,4865,4865,0
20230616,172800,613195395,4865,4865,4865,4865,0
20230616,172700,613195395,4865,4865,4865,4865,0
20230616,172600,613195395,4865,4865,4865,4865,4814
20230616,172500,613195395,4865,4865,4865,4865,0
20230616,172400,613195395,4865,4865,4865,4865,0
20230616,172300,613195395,4865,4865,4865,4865,0
20230616,172200,613195395,4865,4865,4865,4865,0
20230616,172100,613195395,4865,4865,4865,4865,0
20230616,172000,613195395,4865,4865,4865,4865,0
20230616,171900,613195395,4865,4865,4865,4865,0
20230616,171800,613195395,4865,4865,4865,4865,0
20230616,171700,613195395,4865,4865,4865,4865,0
20230616,171600,613195395,4865,4865,4865,4865,0
20230616,171500,613195395,4865,4865,4865,4865,0
20230616,171400,613195395,4865,4865,4865,4865,0
20230616,171300,613195395,4865,4865,4865,4865,0
20230616,171200,613195395,4865,4865,4865,4865,0
20230616,171100,613195395,4865,4865,4865,4865,0
20230616,171000,613195395,4865,4865,4865,4865,0
20230616,170900,613195395,4865,4865,4865,4865,0
20230616,170800,613195395,4865,4865,4865,4865,0
20230616,170700,613195395,4865,4865,4865,4865,0
20230616,170600,613195395,4865,4865,4865,4865,0
20230616,170500,613195395,4865,4865,4865,4865,0
20230616,170400,613195395,4865,4865,4865,4865,0
20230616,170300,613195395,4865,4865,4865,4865,0
20230616,170200,613195395,4865,4865,4865,4865,0
20230616,170100,613195395,4865,4865,4865,4865,0
20230616,170000,613195395,4865,4865,4865,4865,0
20230616,165900,613195395,4865,4865,4865,4865,0
20230616,165800,613195395,4865,4865,4865,4865,0
20230616,165700,613195395,4865,4865,4865,4865,0
20230616,165600,613195395,4865,4865,4865,4865,4814
20230616,165500,613195395,4865,4865,4865,4865,0
20230616,165400,613195395,4865,4865,4865,4865,0
20230616,165300,613195395,4865,4865,4865,4865,0
20230616,165200,613195395,4865,4865,4865,4865,0
20230616,165100,613195395,4865,4865,4865,4865,0
20230616,165000,613195395,4865,4865,4865,4865,0
20230616,164900,613195395,4865,4865,4865,4865,0
20230616,164800,613195395,4865,4865,4865,4865,0
20230616,164700,613195395,4865,4865,4865,4865,0
20230616,164600,613195395,4865,4865,4865,4865,0
20230616,164500,613195395,4865,4865,4865,4865,0
20230616,164400,613195395,4865,4865,4865,4865,0
20230616,164300,613195395,4865,4865,4865,4865,0
20230616,164200,613195395,4865,4865,4865,4865,0
20230616,164100,613195395,4865,4865,4865,4865,0
20230616,164000,613195395,4865,4865,4865,4865,0
20230616,163900,613195395,4865,4865,4865,4865,0
20230616,163800,613195395,4865,4865,4865,4865,0
20230616,163700,613195395,4865,4865,4865,4865,0
20230616,163600,613195395,4865,4865,4865,4865,0
20230616,163500,613195395,4865,4865,4865,4865,0
20230616,163400,613195395,4865,4865,4865,4865,0
20230616,163300,613195395,4865,4865,4865,4865,0
20230616,163200,613195395,4865,4865,4865,4865,0
20230616,163100,613195395,4865,4865,4865,4865,0
20230616,163000,613195395,4865,4865,4865,4865,0
20230616,162900,613195395,4865,4865,4865,4865,0
20230616,162800,613195395,4865,4865,4865,4865,0
20230616,162700,613195395,4865,4865,4865,4865,0
20230616,162600,613195395,4865,4865,4865,4865,4814
20230616,162500,613195395,4865,4865,4865,4865,0
20230616,162400,613195395,4865,4865,4865,4865,0
20230616,162300,613195395,4865,4865,4865,4865,0
20230616,162200,613195395,4865,4865,4865,4865,0
20230616,162100,613195395,4865,4865,4865,4865,0
20230616,162000,613195395,4865,4865,4865,4865,0
20230616,161900,613195395,4865,4865,4865,4865,0
20230616,161800,613195395,4865,4865,4865,4865,0
20230616,161700,613195395,4865,4865,4865,4865,0
20230616,161600,613195395,4865,4865,4865,4865,0
20230616,161500,613195395,4865,4865,4865,4865,0
20230616,161400,613195395,4865,4865,4865,4865,0
20230616,161300,613195395,4865,4865,4865,4865,0
20230616,161200,613195395,4865,4865,4865,4865,0
20230616,161100,613195395,4865,4865,4865,4865,0
20230616,161000,613195395,4865,4865,4865,4865,0
20230616,160900,613195395,4865,4865,4865,4865,0
20230616,160800,613195395,4865,4865,4865,4865,0
20230616,160700,613195395,4865,4865,4865,4865,0
20230616,160600,613195395,4865,4865,4865,4865,0
20230616,160500,613195395,4865,4865,4865,4865,0
20230616,160400,613195395,4865,4865,4865,4865,0
20230616,160300,613195395,4865,4865,4865,4865,0
20230616,160200,613195395,4865,4865,4865,4865,0
20230616,160100,613195395,4865,4865,4865,4865,0
20230616,160000,613195395,4865,4865,4865,4865,0
20230616,155900,613195395,4865,4865,4865,4865,0
20230616,155800,613195395,4865,4865,4865,4865,0
20230616,155700,613195395,4865,4865,4865,4865,0
20230616,155600,613195395,4865,4865,4865,4865,4814
20230616,155500,613195395,4865,4865,4865,4865,0
20230616,155400,613195395,4865,4865,4865,4865,0
20230616,155300,613195395,4865,4865,4865,4865,0
20230616,155200,613195395,4865,4865,4865,4865,0
20230616,155100,613195395,4865,4865,4865,4865,0
20230616,155000,613195395,4865,4865,4865,4865,0
20230616,154900,613195395,4865,4865,4865,4865,0
20230616,154800,613195395,4865,4865,4865,4865,0
20230616,154700,613195395,4865,4865,4865,4865,0
20230616,154600,613195395,4865,4865,4865,4865,0
20230616,154500,613195395,4865,4865,4865,4865,0
20230616,154400,613195395,4865,4865,4865,4865,0
20230616,154300,613195395,4865,4865,4865,4865,0
20230616,154200,613195395,4865,4865,4865,4865,0
20230616,154100,613195395,4865,4865,4865,4865,0
20230616,154000,613195395,4865,4865,4865,4865,0
20230616,153900,613195395,4865,4865,4865,4865,0
20230616,153800,613195395,4865,4865,4865,4865,0
20230616,153700,613195395,4865,4865,4865,4865,0
20230616,153600,613195395,4865,4865,4865,4865,0
20230616,153500,613195395,4865,4865,4865,4865,0
20230616,153400,613195395,4865,4865,4865,4865,0
20230616,153300,613195395,4865,4865,4865,4865,0
20230616,153200,613195395,4865,4865,4865,4865,0
20230616,153100,613195395,4865,4865,4865,4865,0
20230616,153000,613195395,4865,4865,4865,4865,4814
20230616,152900,589775285,4865,4865,4865,4865,0
20230616,152800,589775285,4865,4865,4865,4865,0
20230616,152700,589775285,4865,4865,4865,4865,0
20230616,152600,589775285,4865,4865,4865,4865,0
20230616,152500,589775285,4865,4865,4865,4865,0
20230616,152400,589775285,4865,4865,4865,4865,0
20230616,152300,589775285,4865,4865,4865,4865,0
20230616,152200,589775285,4865,4865,4865,4865,0
20230616,152100,589775285,4865,4865,4865,4865,0
20230616,152000,589775285,4865,4865,4865,4865,0
20230616,151900,589775285,4865,4855,4865,4850,531
20230616,151800,587196965,4865,4865,4865,4860,22
20230616,151700,587090035,4865,4865,4865,4860,265
20230616,151600,585801060,4865,4865,4865,4855,1613
20230616,151500,577957170,4860,4860,4870,4860,38
20230616,151400,577772450,4870,4870,4870,4860,106
20230616,151300,577257230,4870,4860,4870,4860,1539
20230616,151200,569773875,4860,4845,4860,4845,533
20230616,151100,567188830,4845,4840,4845,4835,48
20230616,151000,566956715,4845,4845,4845,4845,138
20230616,150900,566288105,4830,4830,4830,4820,2452
20230616,150800,554447175,4830,4820,4830,4820,251
20230616,150700,553235345,4820,4815,4820,4815,24
20230616,150600,553119745,4820,4815,4820,4815,410
20230616,150500,551143645,4820,4815,4820,4815,227
20230616,150400,550049605,4815,4815,4815,4815,21
20230616,150300,549948490,4820,4790,4820,4785,699
20230616,150200,546584520,4790,4815,4815,4790,107
20230616,150100,546071730,4820,4825,4825,4820,1035
20230616,150000,541083010,4830,4830,4830,4830,0
20230616,145900,541083010,4830,4810,4830,4790,4002
20230616,145800,521775985,4810,4800,4810,4800,2109
20230616,145700,511644725,4800,4805,4805,4800,53
20230616,145600,511390310,4785,4805,4805,4785,5
20230616,145500,511366365,4780,4775,4780,4775,156
20230616,145400,510621435,4775,4775,4775,4775,63
20230616,145300,510320610,4775,4780,4780,4770,5572
20230616,145200,483731740,4785,4785,4785,4785,17
20230616,145100,483650395,4815,4785,4820,4785,542
20230616,145000,481041355,4785,4780,4785,4780,287
20230616,144900,479669295,4780,4780,4790,4780,333
20230616,144800,478077475,4780,4785,4790,4780,320
20230616,144700,476546275,4790,4805,4805,4785,5339
20230616,144600,450965480,4805,4810,4810,4805,518
20230616,144500,448476195,4810,4810,4810,4810,87
20230616,144400,448057725,4810,4810,4810,4805,2382
20230616,144300,436603385,4805,4805,4805,4805,0
20230616,144200,436603385,4805,4805,4805,4805,0
20230616,144100,436603385,4805,4805,4805,4805,0
20230616,144000,436603385,4805,4805,4805,4805,0
20230616,143900,436603385,4805,4805,4805,4805,0
20230616,143800,436603385,4805,4805,4805,4805,0
20230616,143700,436603385,4805,4805,4805,4805,99
20230616,143600,436127690,4805,4805,4815,4805,152
20230616,143500,435396740,4805,4810,4810,4805,336
20230616,143400,433780635,4810,4810,4810,4810,599
20230616,143300,430899445,4815,4810,4815,4810,2
20230616,143200,430889820,4815,4810,4815,4810,2
20230616,143100,430880195,4810,4820,4820,4810,43
20230616,143000,430672945,4810,4810,4810,4810,0
20230616,142900,430672945,4810,4810,4810,4810,0
20230616,142800,430672945,4810,4810,4810,4810,0
20230616,142700,430672945,4810,4810,4810,4810,0
20230616,142600,430672945,4810,4810,4810,4810,17
20230616,142500,430591175,4815,4815,4815,4815,0
20230616,142400,430591175,4815,4805,4815,4805,579
20230616,142300,427809060,4805,4810,4810,4805,384
20230616,142200,425962085,4810,4810,4810,4810,104
20230616,142100,425461845,4810,4815,4815,4810,64
20230616,142000,425153695,4810,4810,4810,4810,13
20230616,141900,425091165,4820,4820,4820,4820,150
20230616,141800,424368165,4820,4820,4820,4820,209
20230616,141700,423360785,4820,4825,4825,4820,41
20230616,141600,423162965,4820,4820,4820,4820,2
20230616,141500,423153325,4825,4820,4825,4820,4
20230616,141400,423134040,4820,4820,4820,4820,52
20230616,141300,422883400,4825,4820,4825,4820,11
20230616,141200,422830330,4820,4825,4825,4820,18
20230616,141100,422743485,4825,4825,4825,4825,20
20230616,141000,422646985,4825,4825,4825,4825,0
20230616,140900,422646985,4825,4825,4825,4825,1
20230616,140800,422642160,4810,4810,4810,4810,8
20230616,140700,422603680,4810,4810,4810,4810,0
20230616,140600,422603680,4810,4810,4810,4810,1000
20230616,140500,417793680,4825,4825,4825,4825,1
20230616,140400,417788855,4810,4810,4810,4810,2
20230616,140300,417779235,4815,4820,4820,4815,20
20230616,140200,417682885,4815,4820,4820,4815,8
20230616,140100,417644360,4815,4815,4815,4815,240
20230616,140000,416488760,4815,4825,4825,4815,42
20230616,135900,416286320,4815,4815,4815,4815,2
20230616,135800,416276690,4830,4830,4830,4830,25
20230616,135700,416155940,4820,4820,4820,4820,2
20230616,135600,416146300,4810,4810,4810,4810,0
20230616,135500,416146300,4810,4810,4810,4810,59
20230616,135400,415862510,4810,4810,4810,4810,0
20230616,135300,415862510,4810,4810,4810,4810,32
20230616,135200,415708590,4835,4835,4835,4835,1
20230616,135100,415703755,4830,4830,4830,4830,135
20230616,135000,415051705,4835,4835,4835,4835,0
20230616,134900,415051705,4835,4835,4835,4835,1
20230616,134800,415046870,4805,4820,4820,4805,2000
20230616,134700,405426440,4820,4820,4820,4820,80
20230616,134600,405040840,4820,4820,4820,4820,25
20230616,134500,404920340,4820,4820,4820,4820,3
20230616,134400,404905880,4820,4815,4820,4815,250
20230616,134300,403701880,4820,4815,4820,4815,281
20230616,134200,402348610,4815,4815,4815,4815,254
20230616,134100,401125600,4815,4815,4815,4815,568
20230616,134000,398390680,4820,4820,4820,4815,923
20230616,133900,393941985,4820,4820,4820,4820,400
20230616,133800,392013985,4820,4825,4825,4820,87
20230616,133700,391594475,4825,4825,4825,4825,1
20230616,133600,391589650,4835,4835,4835,4835,41
20230616,133500,391391415,4835,4835,4835,4835,0
20230616,133400,391391415,4835,4835,4835,4835,10
20230616,133300,391343065,4820,4825,4835,4820,554
20230616,133200,388669905,4840,4840,4840,4840,0
20230616,133100,388669905,4840,4840,4840,4840,0
20230616,133000,388669905,4840,4840,4840,4840,0
20230616,132900,388669905,4840,4840,4840,4840,1
20230616,132800,388665065,4825,4830,4830,4825,629
20230616,132700,385630040,4830,4830,4830,4830,11
20230616,132600,385576910,4850,4850,4850,4850,0
20230616,132500,385576910,4850,4850,4850,4850,0
20230616,132400,385576910,4850,4850,4850,4850,0
20230616,132300,385576910,4850,4850,4850,4850,0
20230616,132200,385576910,4850,4850,4855,4850,501
20230616,132100,383147055,4850,4850,4850,4850,5
20230616,132000,383122805,4850,4850,4850,4825,180
20230616,131900,382253410,4860,4860,4860,4850,23
20230616,131800,382141840,4855,4850,4855,4850,208
20230616,131700,381133035,4855,4855,4855,4855,0
20230616,131600,381133035,4855,4855,4855,4855,3
20230616,131500,381118470,4855,4855,4855,4855,0
20230616,131400,381118470,4855,4855,4855,4845,11
20230616,131300,381065075,4855,4860,4860,4850,3
20230616,131200,381050510,4850,4850,4850,4850,0
20230616,131100,381050510,4850,4860,4860,4850,103
20230616,131000,380550940,4850,4850,4850,4850,1
20230616,130900,380546090,4855,4855,4855,4855,0
20230616,130800,380546090,4855,4860,4860,4855,2
20230616,130700,380536375,4865,4865,4865,4865,129
20230616,130600,379908790,4865,4865,4865,4865,40
20230616,130500,379714190,4865,4855,4865,4855,149
20230616,130400,378989620,4855,4850,4855,4830,537
20230616,130300,376389885,4850,4850,4850,4850,1
20230616,130200,376385035,4850,4850,4850,4850,0
20230616,130100,376385035,4850,4850,4850,4850,3
20230616,130000,376370485,4850,4835,4850,4835,1055
20230616,125900,371254785,4840,4840,4840,4840,0
20230616,125800,371254785,4840,4840,4840,4840,542
20230616,125700,368631505,4850,4850,4850,4850,0
20230616,125600,368631505,4850,4845,4850,4840,332
20230616,125500,367024065,4850,4850,4850,4850,206
20230616,125400,366024965,4850,4850,4850,4850,1
20230616,125300,366020115,4840,4840,4840,4840,23
20230616,125200,365908795,4830,4830,4830,4830,0
20230616,125100,365908795,4830,4830,4830,4830,0
20230616,125000,365908795,4830,4830,4830,4830,0
20230616,124900,365908795,4830,4830,4830,4830,10
20230616,124800,365860495,4825,4825,4825,4825,86
20230616,124700,365445545,4820,4820,4820,4820,0
20230616,124600,365445545,4820,4820,4820,4820,20
20230616,124500,365349145,4820,4840,4840,4820,779
20230616,124400,361584520,4840,4845,4845,4840,221
20230616,124300,360514260,4845,4845,4845,4845,50
20230616,124200,360272010,4850,4850,4850,4850,0
20230616,124100,360272010,4850,4850,4850,4850,501
20230616,124000,357842160,4850,4850,4850,4850,180
20230616,123900,356969160,4850,4850,4850,4850,0
20230616,123800,356969160,4850,4850,4850,4850,0
20230616,123700,356969160,4850,4850,4850,4850,10
20230616,123600,356920660,4845,4845,4845,4845,6
20230616,123500,356891590,4845,4845,4845,4845,23
20230616,123400,356780155,4845,4845,4845,4845,0
20230616,123300,356780155,4845,4845,4845,4845,30
20230616,123200,356634805,4845,4845,4845,4845,369
20230616,123100,354847000,4845,4845,4845,4845,620
20230616,123000,351843100,4845,4845,4845,4845,101
20230616,122900,351353755,4845,4850,4850,4845,141
20230616,122800,350670605,4845,4845,4845,4845,260
20230616,122700,349410905,4835,4840,4840,4835,21
20230616,122600,349309270,4845,4835,4845,4835,1169
20230616,122500,343656025,4835,4835,4835,4835,3
20230616,122400,343641520,4835,4835,4835,4835,110
20230616,122300,343109670,4830,4830,4830,4830,32
20230616,122200,342955110,4820,4820,4820,4820,0
20230616,122100,342955110,4820,4820,4820,4820,248
20230616,122000,341759750,4820,4820,4820,4820,3
20230616,121900,341745290,4815,4815,4815,4815,13
20230616,121800,341682695,4815,4820,4820,4815,333
20230616,121700,340078090,4820,4810,4820,4810,23
20230616,121600,339967240,4810,4810,4810,4810,0
20230616,121500,339967240,4810,4815,4815,4810,54
20230616,121400,339707495,4810,4810,4810,4810,0
20230616,121300,339707495,4810,4810,4810,4810,14
20230616,121200,339640155,4810,4810,4810,4810,0
20230616,121100,339640155,4810,4810,4810,4810,50
20230616,121000,339399655,4810,4810,4810,4810,10
20230616,120900,339351555,4810,4810,4810,4810,0
20230616,120800,339351555,4810,4810,4825,4810,4
20230616,120700,339332285,4825,4825,4825,4810,9
20230616,120600,339288900,4825,4825,4825,4825,0
20230616,120500,339288900,4825,4825,4825,4825,0
20230616,120400,339288900,4825,4825,4825,4825,0
20230616,120300,339288900,4825,4825,4825,4825,2
20230616,120200,339279250,4825,4815,4825,4800,2388
20230616,120100,327811470,4825,4825,4825,4825,0
20230616,120000,327811470,4825,4825,4825,4825,72
20230616,115900,327464070,4820,4820,4820,4820,136
20230616,115800,326808550,4825,4825,4825,4825,200
20230616,115700,325843550,4820,4820,4820,4820,0
20230616,115600,325843550,4820,4820,4820,4820,0
20230616,115500,325843550,4820,4820,4820,4820,71
20230616,115400,325501330,4820,4825,4825,4820,43
20230616,115300,325294065,4825,4825,4825,4825,0
20230616,115200,325294065,4825,4825,4825,4825,1
20230616,115100,325289240,4820,4820,4820,4820,0
20230616,115000,325289240,4820,4820,4820,4820,131
20230616,114900,324657820,4825,4825,4825,4825,0
20230616,114800,324657820,4825,4825,4825,4825,0
20230616,114700,324657820,4825,4825,4825,4825,0
20230616,114600,324657820,4825,4825,4825,4825,0
20230616,114500,324657820,4825,4825,4825,4825,7
20230616,114400,324624045,4825,4825,4825,4825,0
20230616,114300,324624045,4825,4825,4825,4825,71
20230616,114200,324281470,4805,4820,4820,4805,283
20230616,114100,322918730,4820,4820,4820,4820,105
20230616,114000,322412630,4805,4805,4805,4805,1
20230616,113900,322407825,4805,4805,4805,4805,0
20230616,113800,322407825,4805,4805,4805,4805,0
20230616,113700,322407825,4805,4805,4805,4805,246
20230616,113600,321225795,4805,4810,4810,4805,335
20230616,113500,319616080,4810,4810,4810,4810,140
20230616,113400,318942680,4810,4810,4810,4810,0
20230616,113300,318942680,4810,4810,4810,4810,20
20230616,113200,318846480,4810,4810,4810,4810,2
20230616,113100,318836860,4810,4815,4815,4810,91
20230616,113000,318399125,4825,4825,4825,4825,8
20230616,112900,318360525,4825,4825,4825,4825,90
20230616,112800,317926275,4810,4810,4810,4810,33
20230616,112700,317767545,4825,4825,4825,4825,21
20230616,112600,317666220,4825,4825,4825,4810,1147
20230616,112500,312145365,4825,4825,4825,4825,0
20230616,112400,312145365,4825,4825,4825,4825,0
20230616,112300,312145365,4825,4825,4825,4825,0
20230616,112200,312145365,4825,4825,4825,4825,367
20230616,112100,310374590,4825,4825,4825,4825,253
20230616,112000,309153865,4825,4825,4825,4825,103
20230616,111900,308656890,4825,4825,4825,4825,0
20230616,111800,308656890,4825,4825,4825,4825,0
20230616,111700,308656890,4825,4825,4825,4825,0
20230616,111600,308656890,4825,4825,4825,4825,50
20230616,111500,308415640,4820,4820,4820,4820,0
20230616,111400,308415640,4820,4820,4820,4820,0
20230616,111300,308415640,4820,4820,4820,4820,0
20230616,111200,308415640,4820,4820,4820,4820,222
20230616,111100,307345600,4820,4820,4820,4820,0
20230616,111000,307345600,4820,4820,4820,4820,19
20230616,110900,307254020,4820,4820,4820,4820,246
20230616,110800,306068300,4825,4825,4825,4825,55
20230616,110700,305802925,4825,4825,4825,4825,116
20230616,110600,305243225,4825,4825,4825,4825,3
20230616,110500,305228750,4825,4825,4825,4825,0
20230616,110400,305228750,4825,4825,4825,4825,0
20230616,110300,305228750,4825,4825,4825,4825,10
20230616,110200,305180500,4815,4815,4815,4815,44
20230616,110100,304968640,4815,4815,4815,4815,150
20230616,110000,304246390,4830,4830,4830,4830,51
20230616,105900,304000060,4825,4825,4825,4825,50
20230616,105800,303758810,4815,4815,4815,4815,0
20230616,105700,303758810,4815,4815,4815,4815,0
20230616,105600,303758810,4815,4815,4815,4815,0
20230616,105500,303758810,4815,4815,4815,4815,0
20230616,105400,303758810,4815,4815,4815,4815,0
20230616,105300,303758810,4815,4825,4825,4815,283
20230616,105200,302395255,4820,4830,4830,4820,888
20230616,105100,298113560,4840,4840,4840,4840,1
20230616,105000,298108720,4840,4840,4840,4840,3
20230616,104900,298094200,4830,4830,4830,4830,0
20230616,104800,298094200,4830,4830,4830,4830,100
20230616,104700,297611200,4840,4840,4840,4840,21
20230616,104600,297509560,4845,4845,4845,4845,0
20230616,104500,297509560,4845,4845,4845,4845,0
20230616,104400,297509560,4845,4840,4845,4840,159
20230616,104300,296739260,4820,4820,4820,4820,67
20230616,104200,296416320,4820,4820,4820,4820,0
20230616,104100,296416320,4820,4835,4835,4820,602
20230616,104000,293511545,4835,4835,4835,4835,50
20230616,103900,293269795,4840,4840,4840,4840,14
20230616,103800,293202035,4835,4830,4835,4830,16
20230616,103700,293124750,4830,4830,4835,4830,81
20230616,103600,292733515,4835,4835,4835,4835,50
20230616,103500,292491765,4835,4835,4835,4835,5
20230616,103400,292467590,4825,4825,4825,4825,0
20230616,103300,292467590,4825,4825,4825,4825,61
20230616,103200,292173265,4845,4845,4845,4840,363
20230616,103100,290414860,4845,4835,4845,4835,1192
20230616,103000,284645250,4840,4820,4840,4815,505
20230616,102900,282201170,4810,4810,4810,4810,3
20230616,102800,282186740,4825,4825,4825,4825,0
20230616,102700,282186740,4825,4825,4825,4825,10
20230616,102600,282138490,4800,4800,4800,4800,0
20230616,102500,282138490,4800,4800,4800,4800,160
20230616,102400,281370490,4795,4795,4795,4795,1
20230616,102300,281365695,4795,4795,4795,4795,0
20230616,102200,281365695,4795,4795,4795,4795,143
20230616,102100,280680010,4795,4805,4805,4795,917
20230616,102000,276282950,4795,4795,4795,4795,2
20230616,101900,276273360,4790,4795,4795,4790,301
20230616,101800,274831540,4805,4800,4805,4800,100
20230616,101700,274351510,4790,4790,4790,4790,0
20230616,101600,274351510,4790,4790,4790,4790,1092
20230616,101500,269120830,4800,4815,4815,4800,1490
20230616,101400,261960800,4850,4825,4850,4815,616
20230616,101300,258993100,4825,4825,4825,4825,32
20230616,101200,258838700,4825,4825,4825,4825,2
20230616,101100,258829050,4825,4820,4860,4820,373
20230616,101000,257029005,4825,4825,4825,4825,26
20230616,100900,256903555,4835,4825,4835,4820,279
20230616,100800,255558460,4825,4825,4825,4825,4
20230616,100700,255539160,4830,4830,4830,4830,40
20230616,100600,255345960,4830,4830,4830,4825,72
20230616,100500,254998220,4830,4835,4840,4830,434
20230616,100400,252901975,4850,4855,4855,4815,361
20230616,100300,251157765,4855,4835,4860,4835,550
20230616,100200,248492460,4840,4825,4840,4825,164
20230616,100100,247700705,4825,4825,4825,4825,132
20230616,100000,247063805,4825,4800,4825,4800,127
20230616,095900,246451855,4800,4785,4800,4785,1165
20230616,095800,240863050,4780,4780,4780,4780,131
20230616,095700,240236870,4790,4780,4790,4780,794
20230616,095600,236440610,4775,4775,4775,4775,0
20230616,095500,236440610,4775,4775,4775,4775,0
20230616,095400,236440610,4775,4780,4780,4775,312
20230616,095300,234949440,4780,4780,4780,4780,100
20230616,095200,234471440,4795,4795,4795,4775,1131
20230616,095100,229057180,4795,4790,4795,4785,478
20230616,095000,226769555,4790,4790,4790,4790,453
20230616,094900,224599685,4790,4790,4795,4790,89
20230616,094800,224172980,4795,4790,4795,4790,106
20230616,094700,223665145,4785,4780,4790,4780,47
20230616,094600,223440340,4780,4790,4790,4775,138
20230616,094500,222780130,4790,4795,4795,4790,117
20230616,094400,222219320,4790,4790,4795,4790,105
20230616,094300,221716355,4795,4790,4795,4770,842
20230616,094200,217695275,4770,4770,4770,4770,0
20230616,094100,217695275,4770,4795,4795,4770,610
20230616,094000,214781050,4815,4795,4815,4780,1201
20230616,093900,209035485,4780,4780,4785,4780,1240
20230616,093800,203107715,4780,4815,4820,4780,1796
20230616,093700,194501830,4820,4810,4820,4810,226
20230616,093600,193412590,4815,4810,4815,4810,252
20230616,093500,192200410,4810,4800,4810,4800,232
20230616,093400,191086155,4795,4805,4810,4780,1015
20230616,093300,186211845,4805,4795,4805,4780,1015
20230616,093200,181355270,4795,4810,4810,4795,111
20230616,093100,180821990,4810,4795,4815,4770,1016
20230616,093000,175962940,4800,4810,4810,4790,2160
20230616,092900,165584100,4810,4810,4810,4810,100
20230616,092800,165103100,4810,4815,4815,4810,2323
20230616,092700,153927990,4820,4820,4820,4820,36
20230616,092600,153754470,4815,4825,4825,4815,1300
20230616,092500,147490870,4825,4830,4835,4825,68
20230616,092400,147162620,4820,4825,4825,4820,151
20230616,092300,146434535,4845,4820,4845,4820,208
20230616,092200,145430925,4815,4830,4830,4815,2099
20230616,092100,135310365,4825,4835,4845,4825,3277
20230616,092000,119488440,4830,4830,4830,4830,315
20230616,091900,117966990,4830,4845,4845,4830,500
20230616,091800,115550135,4845,4845,4845,4845,20
20230616,091700,115453235,4845,4845,4845,4835,91
20230616,091600,115013075,4845,4850,4850,4845,425
20230616,091500,112951830,4850,4860,4860,4850,384
20230616,091400,111086990,4860,4860,4860,4860,122
20230616,091300,110494070,4860,4860,4860,4860,31
20230616,091200,110343410,4860,4865,4875,4860,1799
20230616,091100,101593455,4875,4860,4875,4860,307
20230616,091000,100099905,4860,4870,4875,4860,207
20230616,090900,99091925,4860,4845,4860,4815,1862
20230616,090800,90097890,4845,4845,4860,4845,473
20230616,090700,87803955,4845,4820,4860,4820,1098
20230616,090600,82504205,4830,4830,4830,4820,1246
20230616,090500,76489870,4830,4820,4830,4820,1373
20230616,090400,69866450,4820,4815,4820,4815,1089
20230616,090300,64617985,4815,4835,4845,4815,4873
20230616,090200,41108285,4835,4850,4850,4835,911
20230616,090100,36691165,4880,4855,4890,4850,1247
20230616,090000,30634070,4850,4910,4910,4850,5145