KissMeData/067390/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195600,169899900,3570,3570,3570,3570,2681
20230616,195500,169899900,3570,3570,3570,3570,0
20230616,195400,169899900,3570,3570,3570,3570,0
20230616,195300,169899900,3570,3570,3570,3570,0
20230616,195200,169899900,3570,3570,3570,3570,0
20230616,195100,169899900,3570,3570,3570,3570,0
20230616,195000,169899900,3570,3570,3570,3570,0
20230616,194900,169899900,3570,3570,3570,3570,0
20230616,194800,169899900,3570,3570,3570,3570,0
20230616,194700,169899900,3570,3570,3570,3570,0
20230616,194600,169899900,3570,3570,3570,3570,0
20230616,194500,169899900,3570,3570,3570,3570,0
20230616,194400,169899900,3570,3570,3570,3570,0
20230616,194300,169899900,3570,3570,3570,3570,0
20230616,194200,169899900,3570,3570,3570,3570,0
20230616,194100,169899900,3570,3570,3570,3570,0
20230616,194000,169899900,3570,3570,3570,3570,0
20230616,193900,169899900,3570,3570,3570,3570,0
20230616,193800,169899900,3570,3570,3570,3570,0
20230616,193700,169899900,3570,3570,3570,3570,0
20230616,193600,169899900,3570,3570,3570,3570,0
20230616,193500,169899900,3570,3570,3570,3570,0
20230616,193400,169899900,3570,3570,3570,3570,0
20230616,193300,169899900,3570,3570,3570,3570,0
20230616,193200,169899900,3570,3570,3570,3570,0
20230616,193100,169899900,3570,3570,3570,3570,0
20230616,193000,169899900,3570,3570,3570,3570,0
20230616,192900,169899900,3570,3570,3570,3570,0
20230616,192800,169899900,3570,3570,3570,3570,0
20230616,192700,169899900,3570,3570,3570,3570,0
20230616,192600,169899900,3570,3570,3570,3570,2681
20230616,192500,169899900,3570,3570,3570,3570,0
20230616,192400,169899900,3570,3570,3570,3570,0
20230616,192300,169899900,3570,3570,3570,3570,0
20230616,192200,169899900,3570,3570,3570,3570,0
20230616,192100,169899900,3570,3570,3570,3570,0
20230616,192000,169899900,3570,3570,3570,3570,0
20230616,191900,169899900,3570,3570,3570,3570,0
20230616,191800,169899900,3570,3570,3570,3570,0
20230616,191700,169899900,3570,3570,3570,3570,0
20230616,191600,169899900,3570,3570,3570,3570,0
20230616,191500,169899900,3570,3570,3570,3570,0
20230616,191400,169899900,3570,3570,3570,3570,0
20230616,191300,169899900,3570,3570,3570,3570,0
20230616,191200,169899900,3570,3570,3570,3570,0
20230616,191100,169899900,3570,3570,3570,3570,0
20230616,191000,169899900,3570,3570,3570,3570,0
20230616,190900,169899900,3570,3570,3570,3570,0
20230616,190800,169899900,3570,3570,3570,3570,0
20230616,190700,169899900,3570,3570,3570,3570,0
20230616,190600,169899900,3570,3570,3570,3570,0
20230616,190500,169899900,3570,3570,3570,3570,0
20230616,190400,169899900,3570,3570,3570,3570,0
20230616,190300,169899900,3570,3570,3570,3570,0
20230616,190200,169899900,3570,3570,3570,3570,0
20230616,190100,169899900,3570,3570,3570,3570,0
20230616,190000,169899900,3570,3570,3570,3570,0
20230616,185900,169899900,3570,3570,3570,3570,0
20230616,185800,169899900,3570,3570,3570,3570,0
20230616,185700,169899900,3570,3570,3570,3570,0
20230616,185600,169899900,3570,3570,3570,3570,2681
20230616,185500,169899900,3570,3570,3570,3570,0
20230616,185400,169899900,3570,3570,3570,3570,0
20230616,185300,169899900,3570,3570,3570,3570,0
20230616,185200,169899900,3570,3570,3570,3570,0
20230616,185100,169899900,3570,3570,3570,3570,0
20230616,185000,169899900,3570,3570,3570,3570,0
20230616,184900,169899900,3570,3570,3570,3570,0
20230616,184800,169899900,3570,3570,3570,3570,0
20230616,184700,169899900,3570,3570,3570,3570,0
20230616,184600,169899900,3570,3570,3570,3570,0
20230616,184500,169899900,3570,3570,3570,3570,0
20230616,184400,169899900,3570,3570,3570,3570,0
20230616,184300,169899900,3570,3570,3570,3570,0
20230616,184200,169899900,3570,3570,3570,3570,0
20230616,184100,169899900,3570,3570,3570,3570,0
20230616,184000,169899900,3570,3570,3570,3570,0
20230616,183900,169899900,3570,3570,3570,3570,0
20230616,183800,169899900,3570,3570,3570,3570,0
20230616,183700,169899900,3570,3570,3570,3570,0
20230616,183600,169899900,3570,3570,3570,3570,0
20230616,183500,169899900,3570,3570,3570,3570,0
20230616,183400,169899900,3570,3570,3570,3570,0
20230616,183300,169899900,3570,3570,3570,3570,0
20230616,183200,169899900,3570,3570,3570,3570,0
20230616,183100,169899900,3570,3570,3570,3570,0
20230616,183000,169899900,3570,3570,3570,3570,0
20230616,182900,169899900,3570,3570,3570,3570,0
20230616,182800,169899900,3570,3570,3570,3570,0
20230616,182700,169899900,3570,3570,3570,3570,0
20230616,182600,169899900,3570,3570,3570,3570,2681
20230616,182500,169899900,3570,3570,3570,3570,0
20230616,182400,169899900,3570,3570,3570,3570,0
20230616,182300,169899900,3570,3570,3570,3570,0
20230616,182200,169899900,3570,3570,3570,3570,0
20230616,182100,169899900,3570,3570,3570,3570,0
20230616,182000,169899900,3570,3570,3570,3570,0
20230616,181900,169899900,3570,3570,3570,3570,0
20230616,181800,169899900,3570,3570,3570,3570,0
20230616,181700,169899900,3570,3570,3570,3570,0
20230616,181600,169899900,3570,3570,3570,3570,0
20230616,181500,169899900,3570,3570,3570,3570,0
20230616,181400,169899900,3570,3570,3570,3570,0
20230616,181300,169899900,3570,3570,3570,3570,0
20230616,181200,169899900,3570,3570,3570,3570,0
20230616,181100,169899900,3570,3570,3570,3570,0
20230616,181000,169899900,3570,3570,3570,3570,0
20230616,180900,169899900,3570,3570,3570,3570,0
20230616,180800,169899900,3570,3570,3570,3570,0
20230616,180700,169899900,3570,3570,3570,3570,0
20230616,180600,169899900,3570,3570,3570,3570,0
20230616,180500,169899900,3570,3570,3570,3570,0
20230616,180400,169899900,3570,3570,3570,3570,0
20230616,180300,169899900,3570,3570,3570,3570,0
20230616,180200,169899900,3570,3570,3570,3570,0
20230616,180100,169899900,3570,3570,3570,3570,0
20230616,180000,169899900,3570,3570,3570,3570,0
20230616,175900,169899900,3570,3570,3570,3570,0
20230616,175800,169899900,3570,3570,3570,3570,0
20230616,175700,169899900,3570,3570,3570,3570,0
20230616,175600,169899900,3570,3570,3570,3570,2681
20230616,175500,169899900,3570,3570,3570,3570,0
20230616,175400,169899900,3570,3570,3570,3570,0
20230616,175300,169899900,3570,3570,3570,3570,0
20230616,175200,169899900,3570,3570,3570,3570,0
20230616,175100,169899900,3570,3570,3570,3570,0
20230616,175000,169899900,3570,3570,3570,3570,0
20230616,174900,169899900,3570,3570,3570,3570,0
20230616,174800,169899900,3570,3570,3570,3570,0
20230616,174700,169899900,3570,3570,3570,3570,0
20230616,174600,169899900,3570,3570,3570,3570,0
20230616,174500,169899900,3570,3570,3570,3570,0
20230616,174400,169899900,3570,3570,3570,3570,0
20230616,174300,169899900,3570,3570,3570,3570,0
20230616,174200,169899900,3570,3570,3570,3570,0
20230616,174100,169899900,3570,3570,3570,3570,0
20230616,174000,169899900,3570,3570,3570,3570,0
20230616,173900,169899900,3570,3570,3570,3570,0
20230616,173800,169899900,3570,3570,3570,3570,0
20230616,173700,169899900,3570,3570,3570,3570,0
20230616,173600,169899900,3570,3570,3570,3570,0
20230616,173500,169899900,3570,3570,3570,3570,0
20230616,173400,169899900,3570,3570,3570,3570,0
20230616,173300,169899900,3570,3570,3570,3570,0
20230616,173200,169899900,3570,3570,3570,3570,0
20230616,173100,169899900,3570,3570,3570,3570,0
20230616,173000,169899900,3570,3570,3570,3570,0
20230616,172900,169899900,3570,3570,3570,3570,0
20230616,172800,169899900,3570,3570,3570,3570,0
20230616,172700,169899900,3570,3570,3570,3570,0
20230616,172600,169899900,3570,3570,3570,3570,2681
20230616,172500,169899900,3570,3570,3570,3570,0
20230616,172400,169899900,3570,3570,3570,3570,0
20230616,172300,169899900,3570,3570,3570,3570,0
20230616,172200,169899900,3570,3570,3570,3570,0
20230616,172100,169899900,3570,3570,3570,3570,0
20230616,172000,169899900,3570,3570,3570,3570,0
20230616,171900,169899900,3570,3570,3570,3570,0
20230616,171800,169899900,3570,3570,3570,3570,0
20230616,171700,169899900,3570,3570,3570,3570,0
20230616,171600,169899900,3570,3570,3570,3570,0
20230616,171500,169899900,3570,3570,3570,3570,0
20230616,171400,169899900,3570,3570,3570,3570,0
20230616,171300,169899900,3570,3570,3570,3570,0
20230616,171200,169899900,3570,3570,3570,3570,0
20230616,171100,169899900,3570,3570,3570,3570,0
20230616,171000,169899900,3570,3570,3570,3570,0
20230616,170900,169899900,3570,3570,3570,3570,0
20230616,170800,169899900,3570,3570,3570,3570,0
20230616,170700,169899900,3570,3570,3570,3570,0
20230616,170600,169899900,3570,3570,3570,3570,0
20230616,170500,169899900,3570,3570,3570,3570,0
20230616,170400,169899900,3570,3570,3570,3570,0
20230616,170300,169899900,3570,3570,3570,3570,0
20230616,170200,169899900,3570,3570,3570,3570,0
20230616,170100,169899900,3570,3570,3570,3570,0
20230616,170000,169899900,3570,3570,3570,3570,0
20230616,165900,169899900,3570,3570,3570,3570,0
20230616,165800,169899900,3570,3570,3570,3570,0
20230616,165700,169899900,3570,3570,3570,3570,0
20230616,165600,169899900,3570,3570,3570,3570,2681
20230616,165500,169899900,3570,3570,3570,3570,0
20230616,165400,169899900,3570,3570,3570,3570,0
20230616,165300,169899900,3570,3570,3570,3570,0
20230616,165200,169899900,3570,3570,3570,3570,0
20230616,165100,169899900,3570,3570,3570,3570,0
20230616,165000,169899900,3570,3570,3570,3570,0
20230616,164900,169899900,3570,3570,3570,3570,0
20230616,164800,169899900,3570,3570,3570,3570,0
20230616,164700,169899900,3570,3570,3570,3570,0
20230616,164600,169899900,3570,3570,3570,3570,0
20230616,164500,169899900,3570,3570,3570,3570,0
20230616,164400,169899900,3570,3570,3570,3570,0
20230616,164300,169899900,3570,3570,3570,3570,0
20230616,164200,169899900,3570,3570,3570,3570,0
20230616,164100,169899900,3570,3570,3570,3570,0
20230616,164000,169899900,3570,3570,3570,3570,0
20230616,163900,169899900,3570,3570,3570,3570,0
20230616,163800,169899900,3570,3570,3570,3570,0
20230616,163700,169899900,3570,3570,3570,3570,0
20230616,163600,169899900,3570,3570,3570,3570,0
20230616,163500,169899900,3570,3570,3570,3570,0
20230616,163400,169899900,3570,3570,3570,3570,0
20230616,163300,169899900,3570,3570,3570,3570,0
20230616,163200,169899900,3570,3570,3570,3570,0
20230616,163100,169899900,3570,3570,3570,3570,0
20230616,163000,169899900,3570,3570,3570,3570,0
20230616,162900,169899900,3570,3570,3570,3570,0
20230616,162800,169899900,3570,3570,3570,3570,0
20230616,162700,169899900,3570,3570,3570,3570,0
20230616,162600,169899900,3570,3570,3570,3570,2681
20230616,162500,169899900,3570,3570,3570,3570,0
20230616,162400,169899900,3570,3570,3570,3570,0
20230616,162300,169899900,3570,3570,3570,3570,0
20230616,162200,169899900,3570,3570,3570,3570,0
20230616,162100,169899900,3570,3570,3570,3570,0
20230616,162000,169899900,3570,3570,3570,3570,0
20230616,161900,169899900,3570,3570,3570,3570,0
20230616,161800,169899900,3570,3570,3570,3570,0
20230616,161700,169899900,3570,3570,3570,3570,0
20230616,161600,169899900,3570,3570,3570,3570,0
20230616,161500,169899900,3570,3570,3570,3570,0
20230616,161400,169899900,3570,3570,3570,3570,0
20230616,161300,169899900,3570,3570,3570,3570,0
20230616,161200,169899900,3570,3570,3570,3570,0
20230616,161100,169899900,3570,3570,3570,3570,0
20230616,161000,169899900,3570,3570,3570,3570,0
20230616,160900,169899900,3570,3570,3570,3570,0
20230616,160800,169899900,3570,3570,3570,3570,0
20230616,160700,169899900,3570,3570,3570,3570,0
20230616,160600,169899900,3570,3570,3570,3570,0
20230616,160500,169899900,3570,3570,3570,3570,0
20230616,160400,169899900,3570,3570,3570,3570,0
20230616,160300,169899900,3570,3570,3570,3570,0
20230616,160200,169899900,3570,3570,3570,3570,0
20230616,160100,169899900,3570,3570,3570,3570,0
20230616,160000,169899900,3570,3570,3570,3570,0
20230616,155900,169899900,3570,3570,3570,3570,0
20230616,155800,169899900,3570,3570,3570,3570,0
20230616,155700,169899900,3570,3570,3570,3570,0
20230616,155600,169899900,3570,3570,3570,3570,2681
20230616,155500,169899900,3570,3570,3570,3570,0
20230616,155400,169899900,3570,3570,3570,3570,0
20230616,155300,169899900,3570,3570,3570,3570,0
20230616,155200,169899900,3570,3570,3570,3570,0
20230616,155100,169899900,3570,3570,3570,3570,0
20230616,155000,169899900,3570,3570,3570,3570,0
20230616,154900,169899900,3570,3570,3570,3570,0
20230616,154800,169899900,3570,3570,3570,3570,0
20230616,154700,169899900,3570,3570,3570,3570,0
20230616,154600,169899900,3570,3570,3570,3570,0
20230616,154500,169899900,3570,3570,3570,3570,0
20230616,154400,169899900,3570,3570,3570,3570,0
20230616,154300,169899900,3570,3570,3570,3570,0
20230616,154200,169899900,3570,3570,3570,3570,0
20230616,154100,169899900,3570,3570,3570,3570,0
20230616,154000,169899900,3570,3570,3570,3570,0
20230616,153900,169899900,3570,3570,3570,3570,0
20230616,153800,169899900,3570,3570,3570,3570,0
20230616,153700,169899900,3570,3570,3570,3570,0
20230616,153600,169899900,3570,3570,3570,3570,0
20230616,153500,169899900,3570,3570,3570,3570,0
20230616,153400,169899900,3570,3570,3570,3570,0
20230616,153300,169899900,3570,3570,3570,3570,0
20230616,153200,169899900,3570,3570,3570,3570,0
20230616,153100,169899900,3570,3570,3570,3570,0
20230616,153000,169899900,3570,3570,3570,3570,2681
20230616,152900,160328730,3560,3560,3560,3560,0
20230616,152800,160328730,3560,3560,3560,3560,0
20230616,152700,160328730,3560,3560,3560,3560,0
20230616,152600,160328730,3560,3560,3560,3560,0
20230616,152500,160328730,3560,3560,3560,3560,0
20230616,152400,160328730,3560,3560,3560,3560,0
20230616,152300,160328730,3560,3560,3560,3560,0
20230616,152200,160328730,3560,3560,3560,3560,0
20230616,152100,160328730,3560,3560,3560,3560,0
20230616,152000,160328730,3560,3560,3560,3560,0
20230616,151900,160328730,3560,3545,3560,3540,461
20230616,151800,158695440,3545,3545,3545,3545,0
20230616,151700,158695440,3545,3545,3545,3545,0
20230616,151600,158695440,3545,3545,3545,3545,0
20230616,151500,158695440,3545,3545,3545,3545,0
20230616,151400,158695440,3545,3545,3545,3545,0
20230616,151300,158695440,3545,3545,3545,3545,0
20230616,151200,158695440,3545,3545,3545,3545,141
20230616,151100,158195595,3545,3545,3545,3545,5
20230616,151000,158177870,3540,3540,3540,3540,0
20230616,150900,158177870,3540,3540,3540,3540,0
20230616,150800,158177870,3540,3540,3540,3540,0
20230616,150700,158177870,3540,3540,3540,3540,0
20230616,150600,158177870,3540,3540,3540,3540,0
20230616,150500,158177870,3540,3560,3560,3540,143
20230616,150400,157671630,3540,3540,3540,3540,1
20230616,150300,157668090,3545,3555,3560,3545,166
20230616,150200,157077905,3540,3540,3540,3540,0
20230616,150100,157077905,3540,3540,3540,3540,4
20230616,150000,157063745,3540,3540,3545,3540,3
20230616,145900,157053120,3555,3555,3555,3555,0
20230616,145800,157053120,3555,3555,3555,3555,231
20230616,145700,156231915,3555,3545,3555,3545,206
20230616,145600,155500980,3545,3545,3545,3545,16
20230616,145500,155444260,3545,3545,3545,3545,0
20230616,145400,155444260,3545,3545,3545,3545,300
20230616,145300,154380760,3545,3545,3545,3545,0
20230616,145200,154380760,3545,3545,3545,3545,0
20230616,145100,154380760,3545,3545,3545,3545,35
20230616,145000,154256685,3545,3560,3560,3545,40
20230616,144900,154114300,3545,3545,3545,3545,0
20230616,144800,154114300,3545,3545,3545,3545,1000
20230616,144700,150569300,3545,3545,3545,3545,0
20230616,144600,150569300,3545,3545,3545,3545,0
20230616,144500,150569300,3545,3565,3565,3545,40
20230616,144400,150426720,3565,3565,3565,3565,0
20230616,144300,150426720,3565,3565,3565,3565,217
20230616,144200,149653115,3565,3565,3565,3565,39
20230616,144100,149514080,3545,3545,3545,3545,0
20230616,144000,149514080,3545,3545,3545,3545,0
20230616,143900,149514080,3545,3545,3545,3545,1
20230616,143800,149510535,3565,3565,3565,3565,39
20230616,143700,149371500,3545,3545,3545,3545,1
20230616,143600,149367955,3565,3565,3565,3565,0
20230616,143500,149367955,3565,3565,3565,3565,39
20230616,143400,149228920,3545,3545,3545,3545,0
20230616,143300,149228920,3545,3545,3545,3545,0
20230616,143200,149228920,3545,3565,3565,3545,239
20230616,143100,148380065,3565,3565,3565,3565,39
20230616,143000,148241030,3570,3570,3570,3570,0
20230616,142900,148241030,3570,3570,3570,3570,0
20230616,142800,148241030,3570,3570,3570,3570,44
20230616,142700,148083950,3535,3535,3535,3535,0
20230616,142600,148083950,3535,3535,3535,3535,0
20230616,142500,148083950,3535,3560,3560,3535,5470
20230616,142400,128672180,3570,3570,3570,3570,39
20230616,142300,128532950,3570,3570,3570,3570,0
20230616,142200,128532950,3570,3570,3570,3570,0
20230616,142100,128532950,3570,3570,3570,3570,39
20230616,142000,128393720,3570,3570,3570,3570,0
20230616,141900,128393720,3570,3570,3570,3570,0
20230616,141800,128393720,3570,3570,3570,3570,0
20230616,141700,128393720,3570,3570,3570,3570,39
20230616,141600,128254490,3570,3570,3570,3570,50
20230616,141500,128075990,3570,3570,3570,3570,0
20230616,141400,128075990,3570,3570,3570,3570,0
20230616,141300,128075990,3570,3570,3570,3570,39
20230616,141200,127936760,3570,3570,3570,3570,0
20230616,141100,127936760,3570,3570,3570,3570,0
20230616,141000,127936760,3570,3570,3570,3570,89
20230616,140900,127619030,3575,3575,3575,3575,0
20230616,140800,127619030,3575,3575,3575,3575,1
20230616,140700,127615455,3575,3570,3575,3560,700
20230616,140600,125117525,3575,3575,3575,3575,39
20230616,140500,124978100,3575,3575,3575,3575,0
20230616,140400,124978100,3575,3575,3575,3575,0
20230616,140300,124978100,3575,3575,3575,3575,39
20230616,140200,124838675,3575,3575,3575,3575,0
20230616,140100,124838675,3575,3575,3575,3575,200
20230616,140000,124123675,3575,3575,3580,3575,11
20230616,135900,124084345,3580,3580,3580,3580,96
20230616,135800,123740665,3580,3580,3580,3580,1
20230616,135700,123737085,3590,3590,3590,3590,0
20230616,135600,123737085,3590,3580,3590,3580,39
20230616,135500,123597155,3570,3570,3570,3570,7
20230616,135400,123572165,3570,3570,3570,3570,0
20230616,135300,123572165,3570,3570,3570,3570,0
20230616,135200,123572165,3570,3570,3570,3570,39
20230616,135100,123432935,3570,3575,3575,3570,204
20230616,135000,122704385,3580,3580,3580,3580,0
20230616,134900,122704385,3580,3580,3580,3580,39
20230616,134800,122564765,3575,3575,3575,3575,35
20230616,134700,122439640,3580,3580,3580,3580,0
20230616,134600,122439640,3580,3580,3580,3580,4
20230616,134500,122425320,3585,3575,3585,3575,139
20230616,134400,121928005,3590,3590,3590,3590,0
20230616,134300,121928005,3590,3590,3590,3590,0
20230616,134200,121928005,3590,3590,3590,3590,40
20230616,134100,121784405,3585,3585,3585,3585,0
20230616,134000,121784405,3585,3585,3585,3585,202
20230616,133900,121060235,3585,3585,3585,3585,8
20230616,133800,121031555,3585,3585,3590,3585,178
20230616,133700,120393225,3590,3585,3590,3585,291
20230616,133600,119349490,3585,3580,3585,3580,896
20230616,133500,116137975,3580,3580,3580,3580,40
20230616,133400,115994775,3575,3575,3575,3575,2
20230616,133300,115987625,3580,3580,3580,3580,189
20230616,133200,115311005,3580,3580,3580,3580,2
20230616,133100,115303845,3580,3580,3580,3580,40
20230616,133000,115160645,3580,3580,3580,3580,0
20230616,132900,115160645,3580,3580,3580,3580,0
20230616,132800,115160645,3580,3575,3580,3575,40
20230616,132700,115017470,3575,3575,3575,3575,5
20230616,132600,114999595,3580,3580,3580,3580,0
20230616,132500,114999595,3580,3580,3580,3580,0
20230616,132400,114999595,3580,3580,3580,3580,40
20230616,132300,114856395,3580,3580,3580,3580,0
20230616,132200,114856395,3580,3580,3580,3580,0
20230616,132100,114856395,3580,3580,3580,3580,43
20230616,132000,114702455,3580,3580,3580,3580,0
20230616,131900,114702455,3580,3580,3580,3580,100
20230616,131800,114344455,3580,3580,3580,3580,0
20230616,131700,114344455,3580,3575,3580,3575,40
20230616,131600,114201305,3580,3580,3580,3580,0
20230616,131500,114201305,3580,3580,3580,3580,0
20230616,131400,114201305,3580,3580,3580,3580,40
20230616,131300,114058105,3580,3580,3580,3580,0
20230616,131200,114058105,3580,3580,3580,3580,5
20230616,131100,114040205,3580,3580,3580,3580,0
20230616,131000,114040205,3580,3580,3580,3580,40
20230616,130900,113897005,3580,3580,3580,3580,0
20230616,130800,113897005,3580,3580,3580,3580,0
20230616,130700,113897005,3580,3580,3580,3580,40
20230616,130600,113753805,3580,3580,3580,3580,0
20230616,130500,113753805,3580,3580,3580,3580,0
20230616,130400,113753805,3580,3580,3580,3580,0
20230616,130300,113753805,3580,3580,3580,3580,40
20230616,130200,113610605,3580,3580,3580,3580,0
20230616,130100,113610605,3580,3580,3580,3580,150
20230616,130000,113073605,3580,3580,3580,3580,39
20230616,125900,112933985,3580,3580,3580,3580,0
20230616,125800,112933985,3580,3580,3580,3580,278
20230616,125700,111938745,3580,3580,3580,3580,0
20230616,125600,111938745,3580,3580,3580,3580,40
20230616,125500,111795545,3570,3570,3570,3570,628
20230616,125400,109553585,3570,3570,3570,3570,199
20230616,125300,108843155,3570,3570,3570,3570,40
20230616,125200,108700355,3555,3555,3555,3555,0
20230616,125100,108700355,3555,3555,3555,3555,0
20230616,125000,108700355,3555,3570,3570,3555,117
20230616,124900,108282695,3585,3580,3585,3580,40
20230616,124800,108139305,3585,3585,3585,3585,0
20230616,124700,108139305,3585,3585,3585,3585,282
20230616,124600,107128335,3585,3585,3585,3585,40
20230616,124500,106984935,3585,3585,3585,3585,0
20230616,124400,106984935,3585,3585,3585,3585,0
20230616,124300,106984935,3585,3585,3585,3585,0
20230616,124200,106984935,3585,3585,3585,3585,40
20230616,124100,106841535,3585,3575,3585,3575,624
20230616,124000,104607815,3580,3580,3580,3580,0
20230616,123900,104607815,3580,3580,3580,3580,41
20230616,123800,104461035,3580,3580,3580,3580,217
20230616,123700,103684175,3580,3580,3580,3580,0
20230616,123600,103684175,3580,3580,3580,3580,0
20230616,123500,103684175,3580,3575,3580,3575,40
20230616,123400,103540980,3580,3580,3580,3580,0
20230616,123300,103540980,3580,3580,3580,3580,40
20230616,123200,103397780,3580,3580,3580,3580,100
20230616,123100,103039780,3580,3580,3580,3580,0
20230616,123000,103039780,3580,3580,3580,3580,0
20230616,122900,103039780,3580,3580,3580,3580,0
20230616,122800,103039780,3580,3580,3580,3580,40
20230616,122700,102896580,3580,3580,3580,3580,0
20230616,122600,102896580,3580,3580,3580,3580,0
20230616,122500,102896580,3580,3580,3580,3580,0
20230616,122400,102896580,3580,3580,3580,3580,40
20230616,122300,102753380,3580,3575,3580,3575,160
20230616,122200,102180990,3575,3575,3575,3575,0
20230616,122100,102180990,3575,3575,3575,3575,40
20230616,122000,102037990,3550,3550,3550,3550,0
20230616,121900,102037990,3550,3550,3550,3550,0
20230616,121800,102037990,3550,3550,3550,3550,29
20230616,121700,101935040,3575,3575,3575,3575,40
20230616,121600,101792040,3575,3575,3575,3575,0
20230616,121500,101792040,3575,3575,3575,3575,0
20230616,121400,101792040,3575,3570,3575,3570,40
20230616,121300,101649090,3575,3575,3575,3575,0
20230616,121200,101649090,3575,3575,3575,3575,0
20230616,121100,101649090,3575,3575,3575,3575,10
20230616,121000,101613340,3575,3575,3575,3575,40
20230616,120900,101470340,3575,3575,3575,3575,0
20230616,120800,101470340,3575,3575,3575,3575,0
20230616,120700,101470340,3575,3575,3575,3575,40
20230616,120600,101327340,3575,3575,3575,3575,0
20230616,120500,101327340,3575,3575,3575,3575,0
20230616,120400,101327340,3575,3575,3575,3575,0
20230616,120300,101327340,3575,3570,3575,3570,204
20230616,120200,100598740,3570,3570,3570,3570,0
20230616,120100,100598740,3570,3570,3570,3570,0
20230616,120000,100598740,3570,3570,3570,3570,48
20230616,115900,100427380,3570,3565,3570,3565,877
20230616,115800,97297990,3570,3570,3570,3570,0
20230616,115700,97297990,3570,3570,3570,3570,0
20230616,115600,97297990,3570,3565,3570,3565,40
20230616,115500,97155370,3565,3565,3565,3565,218
20230616,115400,96378200,3565,3565,3565,3565,0
20230616,115300,96378200,3565,3560,3565,3560,40
20230616,115200,96235620,3565,3565,3565,3565,0
20230616,115100,96235620,3565,3565,3565,3565,0
20230616,115000,96235620,3565,3565,3565,3565,0
20230616,114900,96235620,3565,3565,3565,3565,40
20230616,114800,96093020,3565,3565,3565,3565,0
20230616,114700,96093020,3565,3565,3565,3565,0
20230616,114600,96093020,3565,3565,3565,3565,40
20230616,114500,95950420,3560,3560,3560,3560,0
20230616,114400,95950420,3560,3560,3560,3560,50
20230616,114300,95772420,3565,3565,3565,3565,0
20230616,114200,95772420,3565,3560,3565,3560,40
20230616,114100,95629950,3560,3560,3560,3560,0
20230616,114000,95629950,3560,3560,3560,3560,0
20230616,113900,95629950,3560,3560,3560,3560,40
20230616,113800,95487550,3560,3560,3560,3560,0
20230616,113700,95487550,3560,3560,3560,3560,0
20230616,113600,95487550,3560,3560,3560,3560,0
20230616,113500,95487550,3560,3560,3560,3560,40
20230616,113400,95345150,3540,3540,3540,3540,160
20230616,113300,94778750,3560,3560,3560,3560,0
20230616,113200,94778750,3560,3560,3560,3560,40
20230616,113100,94636350,3565,3565,3565,3565,0
20230616,113000,94636350,3565,3565,3565,3565,0
20230616,112900,94636350,3565,3560,3565,3560,14
20230616,112800,94586490,3565,3560,3565,3560,40
20230616,112700,94443985,3560,3560,3560,3560,0
20230616,112600,94443985,3560,3560,3560,3560,0
20230616,112500,94443985,3560,3560,3560,3560,50
20230616,112400,94265985,3560,3560,3560,3560,0
20230616,112300,94265985,3560,3560,3560,3560,0
20230616,112200,94265985,3560,3560,3560,3560,100
20230616,112100,93909985,3560,3555,3560,3555,44
20230616,112000,93753455,3555,3555,3555,3555,0
20230616,111900,93753455,3555,3555,3555,3555,0
20230616,111800,93753455,3555,3555,3555,3555,40
20230616,111700,93611255,3555,3555,3555,3555,0
20230616,111600,93611255,3555,3555,3555,3555,0
20230616,111500,93611255,3555,3555,3555,3555,0
20230616,111400,93611255,3555,3550,3555,3550,40
20230616,111300,93469110,3535,3535,3535,3535,0
20230616,111200,93469110,3535,3540,3540,3535,990
20230616,111100,89968830,3565,3565,3565,3565,40
20230616,111000,89826230,3565,3565,3565,3565,0
20230616,110900,89826230,3565,3565,3565,3565,0
20230616,110800,89826230,3565,3565,3565,3565,0
20230616,110700,89826230,3565,3565,3565,3565,40
20230616,110600,89683630,3570,3570,3570,3570,0
20230616,110500,89683630,3570,3570,3570,3570,0
20230616,110400,89683630,3570,3560,3570,3560,40
20230616,110300,89540950,3570,3570,3570,3570,0
20230616,110200,89540950,3570,3570,3570,3570,0
20230616,110100,89540950,3570,3570,3570,3570,0
20230616,110000,89540950,3570,3565,3570,3565,40
20230616,105900,89398200,3575,3575,3575,3575,0
20230616,105800,89398200,3575,3575,3575,3575,2
20230616,105700,89391050,3580,3540,3580,3540,2860
20230616,105600,79189300,3540,3540,3540,3540,2
20230616,105500,79182220,3545,3545,3545,3545,0
20230616,105400,79182220,3545,3545,3545,3545,0
20230616,105300,79182220,3545,3545,3545,3545,40
20230616,105200,79040420,3540,3540,3540,3540,100
20230616,105100,78686420,3545,3545,3545,3545,0
20230616,105000,78686420,3545,3545,3545,3545,40
20230616,104900,78544620,3525,3525,3525,3525,0
20230616,104800,78544620,3525,3540,3540,3525,2000
20230616,104700,71487040,3545,3545,3545,3545,0
20230616,104600,71487040,3545,3545,3545,3545,40
20230616,104500,71345240,3545,3545,3545,3545,0
20230616,104400,71345240,3545,3545,3545,3545,0
20230616,104300,71345240,3545,3545,3545,3545,0
20230616,104200,71345240,3545,3545,3545,3545,40
20230616,104100,71203440,3540,3540,3540,3540,0
20230616,104000,71203440,3540,3540,3540,3540,145
20230616,103900,70690140,3540,3525,3540,3525,126
20230616,103800,70245390,3525,3525,3525,3525,0
20230616,103700,70245390,3525,3530,3530,3525,1859
20230616,103600,63691825,3530,3530,3530,3530,3
20230616,103500,63681235,3540,3530,3540,3530,41
20230616,103400,63536105,3530,3535,3535,3530,3000
20230616,103300,52939730,3540,3540,3540,3540,0
20230616,103200,52939730,3540,3540,3540,3540,40
20230616,103100,52798130,3540,3540,3540,3540,3
20230616,103000,52787510,3540,3540,3540,3540,14
20230616,102900,52737950,3540,3540,3540,3540,2
20230616,102800,52730870,3560,3550,3560,3550,40
20230616,102700,52588570,3550,3550,3550,3550,0
20230616,102600,52588570,3550,3550,3550,3550,50
20230616,102500,52411070,3550,3550,3550,3550,40
20230616,102400,52269070,3535,3535,3535,3535,0
20230616,102300,52269070,3535,3535,3535,3535,12
20230616,102200,52226650,3555,3555,3555,3555,1
20230616,102100,52223095,3560,3555,3560,3555,40
20230616,102000,52080745,3560,3560,3560,3560,0
20230616,101900,52080745,3560,3560,3560,3560,0
20230616,101800,52080745,3560,3555,3560,3530,2050
20230616,101700,44834620,3560,3560,3560,3560,0
20230616,101600,44834620,3560,3560,3560,3560,0
20230616,101500,44834620,3560,3560,3560,3560,0
20230616,101400,44834620,3560,3560,3560,3560,40
20230616,101300,44692220,3560,3560,3560,3560,100
20230616,101200,44336220,3560,3560,3560,3560,0
20230616,101100,44336220,3560,3560,3560,3560,39
20230616,101000,44197380,3540,3540,3540,3540,0
20230616,100900,44197380,3540,3545,3545,3540,50
20230616,100800,44020230,3560,3560,3560,3560,0
20230616,100700,44020230,3560,3560,3560,3560,40
20230616,100600,43877830,3565,3565,3565,3565,0
20230616,100500,43877830,3565,3565,3565,3565,0
20230616,100400,43877830,3565,3565,3565,3565,40
20230616,100300,43735230,3565,3565,3565,3565,0
20230616,100200,43735230,3565,3565,3565,3565,0
20230616,100100,43735230,3565,3565,3565,3565,0
20230616,100000,43735230,3565,3555,3565,3555,40
20230616,095900,43592810,3555,3555,3555,3555,10
20230616,095800,43557260,3555,3555,3555,3555,2
20230616,095700,43550150,3555,3550,3555,3550,108
20230616,095600,43166490,3550,3555,3555,3550,70
20230616,095500,42917740,3555,3555,3555,3555,70
20230616,095400,42668890,3555,3540,3555,3535,1701
20230616,095300,36654335,3565,3565,3565,3565,40
20230616,095200,36511735,3535,3540,3540,3535,592
20230616,095100,34418635,3535,3535,3535,3535,0
20230616,095000,34418635,3535,3560,3560,3535,2402
20230616,094900,25913075,3560,3560,3560,3560,0
20230616,094800,25913075,3560,3560,3560,3560,22
20230616,094700,25834755,3575,3575,3575,3575,50
20230616,094600,25656005,3575,3575,3575,3575,240
20230616,094500,24798005,3575,3575,3575,3575,0
20230616,094400,24798005,3575,3575,3575,3575,0
20230616,094300,24798005,3575,3575,3575,3575,40
20230616,094200,24655005,3570,3570,3570,3570,0
20230616,094100,24655005,3570,3570,3570,3570,150
20230616,094000,24119505,3580,3580,3580,3580,0
20230616,093900,24119505,3580,3575,3580,3575,40
20230616,093800,23976375,3575,3575,3575,3575,5
20230616,093700,23958500,3580,3580,3580,3580,20
20230616,093600,23886900,3580,3565,3580,3565,159
20230616,093500,23319270,3565,3565,3565,3565,1
20230616,093400,23315705,3565,3565,3565,3565,30
20230616,093300,23208755,3565,3565,3565,3565,1
20230616,093200,23205190,3560,3555,3560,3555,101
20230616,093100,22845680,3560,3560,3560,3560,2
20230616,093000,22838560,3560,3555,3560,3540,1274
20230616,092900,18318855,3560,3560,3560,3560,616
20230616,092800,16125895,3560,3560,3560,3560,0
20230616,092700,16125895,3560,3560,3560,3560,150
20230616,092600,15591895,3575,3555,3575,3555,5
20230616,092500,15574040,3575,3570,3575,3570,58
20230616,092400,15366940,3575,3575,3575,3575,0
20230616,092300,15366940,3575,3575,3575,3575,0
20230616,092200,15366940,3575,3575,3575,3575,40
20230616,092100,15223940,3575,3575,3575,3575,0
20230616,092000,15223940,3575,3575,3575,3575,1
20230616,091900,15220365,3550,3580,3580,3550,1057
20230616,091800,11463515,3580,3570,3580,3570,1040
20230616,091700,7750315,3570,3570,3570,3570,0
20230616,091600,7750315,3570,3570,3570,3570,0
20230616,091500,7750315,3570,3570,3570,3570,40
20230616,091400,7607515,3570,3570,3570,3570,10
20230616,091300,7571815,3580,3580,3580,3580,0
20230616,091200,7571815,3580,3580,3580,3580,0
20230616,091100,7571815,3580,3555,3580,3555,40
20230616,091000,7428640,3580,3580,3580,3580,1
20230616,090900,7425060,3580,3575,3580,3575,160
20230616,090800,6852375,3580,3575,3580,3575,50
20230616,090700,6673475,3580,3580,3580,3580,0
20230616,090600,6673475,3580,3580,3580,3580,44
20230616,090500,6515955,3580,3580,3580,3580,0
20230616,090400,6515955,3580,3565,3580,3565,55
20230616,090300,6319070,3580,3580,3580,3580,0
20230616,090200,6319070,3580,3565,3580,3565,32
20230616,090100,6204850,3565,3540,3565,3540,157
20230616,090000,5649045,3535,3540,3540,3535,1596