KissMeData/220100/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,201100,344836780,7410,7410,7410,7410,849
20230616,201000,344836780,7410,7410,7410,7410,0
20230616,200900,344836780,7410,7410,7410,7410,0
20230616,200800,344836780,7410,7410,7410,7410,0
20230616,200700,344836780,7410,7410,7410,7410,0
20230616,200600,344836780,7410,7410,7410,7410,0
20230616,200500,344836780,7410,7410,7410,7410,0
20230616,200400,344836780,7410,7410,7410,7410,0
20230616,200300,344836780,7410,7410,7410,7410,0
20230616,200200,344836780,7410,7410,7410,7410,0
20230616,200100,344836780,7410,7410,7410,7410,0
20230616,200000,344836780,7410,7410,7410,7410,0
20230616,195900,344836780,7410,7410,7410,7410,0
20230616,195800,344836780,7410,7410,7410,7410,0
20230616,195700,344836780,7410,7410,7410,7410,0
20230616,195600,344836780,7410,7410,7410,7410,0
20230616,195500,344836780,7410,7410,7410,7410,0
20230616,195400,344836780,7410,7410,7410,7410,0
20230616,195300,344836780,7410,7410,7410,7410,0
20230616,195200,344836780,7410,7410,7410,7410,0
20230616,195100,344836780,7410,7410,7410,7410,0
20230616,195000,344836780,7410,7410,7410,7410,0
20230616,194900,344836780,7410,7410,7410,7410,0
20230616,194800,344836780,7410,7410,7410,7410,0
20230616,194700,344836780,7410,7410,7410,7410,0
20230616,194600,344836780,7410,7410,7410,7410,0
20230616,194500,344836780,7410,7410,7410,7410,0
20230616,194400,344836780,7410,7410,7410,7410,0
20230616,194300,344836780,7410,7410,7410,7410,0
20230616,194200,344836780,7410,7410,7410,7410,0
20230616,194100,344836780,7410,7410,7410,7410,849
20230616,194000,344836780,7410,7410,7410,7410,0
20230616,193900,344836780,7410,7410,7410,7410,0
20230616,193800,344836780,7410,7410,7410,7410,0
20230616,193700,344836780,7410,7410,7410,7410,0
20230616,193600,344836780,7410,7410,7410,7410,0
20230616,193500,344836780,7410,7410,7410,7410,0
20230616,193400,344836780,7410,7410,7410,7410,0
20230616,193300,344836780,7410,7410,7410,7410,0
20230616,193200,344836780,7410,7410,7410,7410,0
20230616,193100,344836780,7410,7410,7410,7410,0
20230616,193000,344836780,7410,7410,7410,7410,0
20230616,192900,344836780,7410,7410,7410,7410,0
20230616,192800,344836780,7410,7410,7410,7410,0
20230616,192700,344836780,7410,7410,7410,7410,0
20230616,192600,344836780,7410,7410,7410,7410,0
20230616,192500,344836780,7410,7410,7410,7410,0
20230616,192400,344836780,7410,7410,7410,7410,0
20230616,192300,344836780,7410,7410,7410,7410,0
20230616,192200,344836780,7410,7410,7410,7410,0
20230616,192100,344836780,7410,7410,7410,7410,0
20230616,192000,344836780,7410,7410,7410,7410,0
20230616,191900,344836780,7410,7410,7410,7410,0
20230616,191800,344836780,7410,7410,7410,7410,0
20230616,191700,344836780,7410,7410,7410,7410,0
20230616,191600,344836780,7410,7410,7410,7410,0
20230616,191500,344836780,7410,7410,7410,7410,0
20230616,191400,344836780,7410,7410,7410,7410,0
20230616,191300,344836780,7410,7410,7410,7410,0
20230616,191200,344836780,7410,7410,7410,7410,0
20230616,191100,344836780,7410,7410,7410,7410,849
20230616,191000,344836780,7410,7410,7410,7410,0
20230616,190900,344836780,7410,7410,7410,7410,0
20230616,190800,344836780,7410,7410,7410,7410,0
20230616,190700,344836780,7410,7410,7410,7410,0
20230616,190600,344836780,7410,7410,7410,7410,0
20230616,190500,344836780,7410,7410,7410,7410,0
20230616,190400,344836780,7410,7410,7410,7410,0
20230616,190300,344836780,7410,7410,7410,7410,0
20230616,190200,344836780,7410,7410,7410,7410,0
20230616,190100,344836780,7410,7410,7410,7410,0
20230616,190000,344836780,7410,7410,7410,7410,0
20230616,185900,344836780,7410,7410,7410,7410,0
20230616,185800,344836780,7410,7410,7410,7410,0
20230616,185700,344836780,7410,7410,7410,7410,0
20230616,185600,344836780,7410,7410,7410,7410,0
20230616,185500,344836780,7410,7410,7410,7410,0
20230616,185400,344836780,7410,7410,7410,7410,0
20230616,185300,344836780,7410,7410,7410,7410,0
20230616,185200,344836780,7410,7410,7410,7410,0
20230616,185100,344836780,7410,7410,7410,7410,0
20230616,185000,344836780,7410,7410,7410,7410,0
20230616,184900,344836780,7410,7410,7410,7410,0
20230616,184800,344836780,7410,7410,7410,7410,0
20230616,184700,344836780,7410,7410,7410,7410,0
20230616,184600,344836780,7410,7410,7410,7410,0
20230616,184500,344836780,7410,7410,7410,7410,0
20230616,184400,344836780,7410,7410,7410,7410,0
20230616,184300,344836780,7410,7410,7410,7410,0
20230616,184200,344836780,7410,7410,7410,7410,0
20230616,184100,344836780,7410,7410,7410,7410,849
20230616,184000,344836780,7410,7410,7410,7410,0
20230616,183900,344836780,7410,7410,7410,7410,0
20230616,183800,344836780,7410,7410,7410,7410,0
20230616,183700,344836780,7410,7410,7410,7410,0
20230616,183600,344836780,7410,7410,7410,7410,0
20230616,183500,344836780,7410,7410,7410,7410,0
20230616,183400,344836780,7410,7410,7410,7410,0
20230616,183300,344836780,7410,7410,7410,7410,0
20230616,183200,344836780,7410,7410,7410,7410,0
20230616,183100,344836780,7410,7410,7410,7410,0
20230616,183000,344836780,7410,7410,7410,7410,0
20230616,182900,344836780,7410,7410,7410,7410,0
20230616,182800,344836780,7410,7410,7410,7410,0
20230616,182700,344836780,7410,7410,7410,7410,0
20230616,182600,344836780,7410,7410,7410,7410,0
20230616,182500,344836780,7410,7410,7410,7410,0
20230616,182400,344836780,7410,7410,7410,7410,0
20230616,182300,344836780,7410,7410,7410,7410,0
20230616,182200,344836780,7410,7410,7410,7410,0
20230616,182100,344836780,7410,7410,7410,7410,0
20230616,182000,344836780,7410,7410,7410,7410,0
20230616,181900,344836780,7410,7410,7410,7410,0
20230616,181800,344836780,7410,7410,7410,7410,0
20230616,181700,344836780,7410,7410,7410,7410,0
20230616,181600,344836780,7410,7410,7410,7410,0
20230616,181500,344836780,7410,7410,7410,7410,0
20230616,181400,344836780,7410,7410,7410,7410,0
20230616,181300,344836780,7410,7410,7410,7410,0
20230616,181200,344836780,7410,7410,7410,7410,0
20230616,181100,344836780,7410,7410,7410,7410,849
20230616,181000,344836780,7410,7410,7410,7410,0
20230616,180900,344836780,7410,7410,7410,7410,0
20230616,180800,344836780,7410,7410,7410,7410,0
20230616,180700,344836780,7410,7410,7410,7410,0
20230616,180600,344836780,7410,7410,7410,7410,0
20230616,180500,344836780,7410,7410,7410,7410,0
20230616,180400,344836780,7410,7410,7410,7410,0
20230616,180300,344836780,7410,7410,7410,7410,0
20230616,180200,344836780,7410,7410,7410,7410,0
20230616,180100,344836780,7410,7410,7410,7410,0
20230616,180000,344836780,7410,7410,7410,7410,0
20230616,175900,344836780,7410,7410,7410,7410,0
20230616,175800,344836780,7410,7410,7410,7410,0
20230616,175700,344836780,7410,7410,7410,7410,0
20230616,175600,344836780,7410,7410,7410,7410,0
20230616,175500,344836780,7410,7410,7410,7410,0
20230616,175400,344836780,7410,7410,7410,7410,0
20230616,175300,344836780,7410,7410,7410,7410,0
20230616,175200,344836780,7410,7410,7410,7410,0
20230616,175100,344836780,7410,7410,7410,7410,0
20230616,175000,344836780,7410,7410,7410,7410,0
20230616,174900,344836780,7410,7410,7410,7410,0
20230616,174800,344836780,7410,7410,7410,7410,0
20230616,174700,344836780,7410,7410,7410,7410,0
20230616,174600,344836780,7410,7410,7410,7410,0
20230616,174500,344836780,7410,7410,7410,7410,0
20230616,174400,344836780,7410,7410,7410,7410,0
20230616,174300,344836780,7410,7410,7410,7410,0
20230616,174200,344836780,7410,7410,7410,7410,0
20230616,174100,344836780,7410,7410,7410,7410,849
20230616,174000,344836780,7410,7410,7410,7410,0
20230616,173900,344836780,7410,7410,7410,7410,0
20230616,173800,344836780,7410,7410,7410,7410,0
20230616,173700,344836780,7410,7410,7410,7410,0
20230616,173600,344836780,7410,7410,7410,7410,0
20230616,173500,344836780,7410,7410,7410,7410,0
20230616,173400,344836780,7410,7410,7410,7410,0
20230616,173300,344836780,7410,7410,7410,7410,0
20230616,173200,344836780,7410,7410,7410,7410,0
20230616,173100,344836780,7410,7410,7410,7410,0
20230616,173000,344836780,7410,7410,7410,7410,0
20230616,172900,344836780,7410,7410,7410,7410,0
20230616,172800,344836780,7410,7410,7410,7410,0
20230616,172700,344836780,7410,7410,7410,7410,0
20230616,172600,344836780,7410,7410,7410,7410,0
20230616,172500,344836780,7410,7410,7410,7410,0
20230616,172400,344836780,7410,7410,7410,7410,0
20230616,172300,344836780,7410,7410,7410,7410,0
20230616,172200,344836780,7410,7410,7410,7410,0
20230616,172100,344836780,7410,7410,7410,7410,0
20230616,172000,344836780,7410,7410,7410,7410,0
20230616,171900,344836780,7410,7410,7410,7410,0
20230616,171800,344836780,7410,7410,7410,7410,0
20230616,171700,344836780,7410,7410,7410,7410,0
20230616,171600,344836780,7410,7410,7410,7410,0
20230616,171500,344836780,7410,7410,7410,7410,0
20230616,171400,344836780,7410,7410,7410,7410,0
20230616,171300,344836780,7410,7410,7410,7410,0
20230616,171200,344836780,7410,7410,7410,7410,0
20230616,171100,344836780,7410,7410,7410,7410,849
20230616,171000,344836780,7410,7410,7410,7410,0
20230616,170900,344836780,7410,7410,7410,7410,0
20230616,170800,344836780,7410,7410,7410,7410,0
20230616,170700,344836780,7410,7410,7410,7410,0
20230616,170600,344836780,7410,7410,7410,7410,0
20230616,170500,344836780,7410,7410,7410,7410,0
20230616,170400,344836780,7410,7410,7410,7410,0
20230616,170300,344836780,7410,7410,7410,7410,0
20230616,170200,344836780,7410,7410,7410,7410,0
20230616,170100,344836780,7410,7410,7410,7410,0
20230616,170000,344836780,7410,7410,7410,7410,0
20230616,165900,344836780,7410,7410,7410,7410,0
20230616,165800,344836780,7410,7410,7410,7410,0
20230616,165700,344836780,7410,7410,7410,7410,0
20230616,165600,344836780,7410,7410,7410,7410,0
20230616,165500,344836780,7410,7410,7410,7410,0
20230616,165400,344836780,7410,7410,7410,7410,0
20230616,165300,344836780,7410,7410,7410,7410,0
20230616,165200,344836780,7410,7410,7410,7410,0
20230616,165100,344836780,7410,7410,7410,7410,0
20230616,165000,344836780,7410,7410,7410,7410,0
20230616,164900,344836780,7410,7410,7410,7410,0
20230616,164800,344836780,7410,7410,7410,7410,0
20230616,164700,344836780,7410,7410,7410,7410,0
20230616,164600,344836780,7410,7410,7410,7410,0
20230616,164500,344836780,7410,7410,7410,7410,0
20230616,164400,344836780,7410,7410,7410,7410,0
20230616,164300,344836780,7410,7410,7410,7410,0
20230616,164200,344836780,7410,7410,7410,7410,0
20230616,164100,344836780,7410,7410,7410,7410,849
20230616,164000,344836780,7410,7410,7410,7410,0
20230616,163900,344836780,7410,7410,7410,7410,0
20230616,163800,344836780,7410,7410,7410,7410,0
20230616,163700,344836780,7410,7410,7410,7410,0
20230616,163600,344836780,7410,7410,7410,7410,0
20230616,163500,344836780,7410,7410,7410,7410,0
20230616,163400,344836780,7410,7410,7410,7410,0
20230616,163300,344836780,7410,7410,7410,7410,0
20230616,163200,344836780,7410,7410,7410,7410,0
20230616,163100,344836780,7410,7410,7410,7410,0
20230616,163000,344836780,7410,7410,7410,7410,0
20230616,162900,344836780,7410,7410,7410,7410,0
20230616,162800,344836780,7410,7410,7410,7410,0
20230616,162700,344836780,7410,7410,7410,7410,0
20230616,162600,344836780,7410,7410,7410,7410,0
20230616,162500,344836780,7410,7410,7410,7410,0
20230616,162400,344836780,7410,7410,7410,7410,0
20230616,162300,344836780,7410,7410,7410,7410,0
20230616,162200,344836780,7410,7410,7410,7410,0
20230616,162100,344836780,7410,7410,7410,7410,0
20230616,162000,344836780,7410,7410,7410,7410,0
20230616,161900,344836780,7410,7410,7410,7410,0
20230616,161800,344836780,7410,7410,7410,7410,0
20230616,161700,344836780,7410,7410,7410,7410,0
20230616,161600,344836780,7410,7410,7410,7410,0
20230616,161500,344836780,7410,7410,7410,7410,0
20230616,161400,344836780,7410,7410,7410,7410,0
20230616,161300,344836780,7410,7410,7410,7410,0
20230616,161200,344836780,7410,7410,7410,7410,0
20230616,161100,344836780,7410,7410,7410,7410,849
20230616,161000,344836780,7410,7410,7410,7410,0
20230616,160900,344836780,7410,7410,7410,7410,0
20230616,160800,344836780,7410,7410,7410,7410,0
20230616,160700,344836780,7410,7410,7410,7410,0
20230616,160600,344836780,7410,7410,7410,7410,0
20230616,160500,344836780,7410,7410,7410,7410,0
20230616,160400,344836780,7410,7410,7410,7410,0
20230616,160300,344836780,7410,7410,7410,7410,0
20230616,160200,344836780,7410,7410,7410,7410,0
20230616,160100,344836780,7410,7410,7410,7410,0
20230616,160000,344836780,7410,7410,7410,7410,0
20230616,155900,344836780,7410,7410,7410,7410,0
20230616,155800,344836780,7410,7410,7410,7410,0
20230616,155700,344836780,7410,7410,7410,7410,0
20230616,155600,344836780,7410,7410,7410,7410,0
20230616,155500,344836780,7410,7410,7410,7410,0
20230616,155400,344836780,7410,7410,7410,7410,0
20230616,155300,344836780,7410,7410,7410,7410,0
20230616,155200,344836780,7410,7410,7410,7410,0
20230616,155100,344836780,7410,7410,7410,7410,0
20230616,155000,344836780,7410,7410,7410,7410,0
20230616,154900,344836780,7410,7410,7410,7410,0
20230616,154800,344836780,7410,7410,7410,7410,0
20230616,154700,344836780,7410,7410,7410,7410,0
20230616,154600,344836780,7410,7410,7410,7410,0
20230616,154500,344836780,7410,7410,7410,7410,0
20230616,154400,344836780,7410,7410,7410,7410,0
20230616,154300,344836780,7410,7410,7410,7410,0
20230616,154200,344836780,7410,7410,7410,7410,0
20230616,154100,344836780,7410,7410,7410,7410,849
20230616,154000,344836780,7410,7410,7410,7410,0
20230616,153900,344836780,7410,7410,7410,7410,0
20230616,153800,344836780,7410,7410,7410,7410,0
20230616,153700,344836780,7410,7410,7410,7410,0
20230616,153600,344836780,7410,7410,7410,7410,0
20230616,153500,344836780,7410,7410,7410,7410,0
20230616,153400,344836780,7410,7410,7410,7410,0
20230616,153300,344836780,7410,7410,7410,7410,0
20230616,153200,344836780,7410,7410,7410,7410,0
20230616,153100,344836780,7410,7410,7410,7410,0
20230616,153000,344836780,7410,7410,7410,7410,849
20230616,152900,338545690,7400,7400,7400,7400,0
20230616,152800,338545690,7400,7400,7400,7400,0
20230616,152700,338545690,7400,7400,7400,7400,0
20230616,152600,338545690,7400,7400,7400,7400,0
20230616,152500,338545690,7400,7400,7400,7400,0
20230616,152400,338545690,7400,7400,7400,7400,0
20230616,152300,338545690,7400,7400,7400,7400,0
20230616,152200,338545690,7400,7400,7400,7400,0
20230616,152100,338545690,7400,7400,7400,7400,0
20230616,152000,338545690,7400,7400,7400,7400,0
20230616,151900,338545690,7400,7380,7400,7340,3443
20230616,151800,313236310,7410,7410,7410,7410,0
20230616,151700,313236310,7410,7410,7410,7410,1
20230616,151600,313228900,7380,7380,7380,7380,0
20230616,151500,313228900,7380,7380,7380,7380,0
20230616,151400,313228900,7380,7380,7380,7380,13
20230616,151300,313132960,7380,7380,7380,7380,0
20230616,151200,313132960,7380,7380,7380,7380,0
20230616,151100,313132960,7380,7380,7380,7380,0
20230616,151000,313132960,7380,7390,7390,7380,100
20230616,150900,312394950,7410,7410,7410,7410,0
20230616,150800,312394950,7410,7410,7410,7410,0
20230616,150700,312394950,7410,7410,7410,7410,0
20230616,150600,312394950,7410,7410,7410,7410,0
20230616,150500,312394950,7410,7410,7410,7410,0
20230616,150400,312394950,7410,7410,7410,7410,0
20230616,150300,312394950,7410,7410,7410,7410,0
20230616,150200,312394950,7410,7410,7410,7410,0
20230616,150100,312394950,7410,7410,7410,7410,0
20230616,150000,312394950,7410,7410,7410,7410,0
20230616,145900,312394950,7410,7410,7410,7410,0
20230616,145800,312394950,7410,7410,7410,7410,0
20230616,145700,312394950,7410,7410,7410,7410,1
20230616,145600,312387540,7420,7420,7420,7420,0
20230616,145500,312387540,7420,7420,7420,7420,0
20230616,145400,312387540,7420,7420,7420,7420,0
20230616,145300,312387540,7420,7420,7420,7420,0
20230616,145200,312387540,7420,7420,7420,7420,0
20230616,145100,312387540,7420,7420,7420,7420,0
20230616,145000,312387540,7420,7420,7420,7420,0
20230616,144900,312387540,7420,7420,7420,7420,0
20230616,144800,312387540,7420,7420,7420,7420,0
20230616,144700,312387540,7420,7420,7420,7420,0
20230616,144600,312387540,7420,7420,7420,7420,0
20230616,144500,312387540,7420,7420,7420,7420,1
20230616,144400,312380120,7380,7380,7380,7380,0
20230616,144300,312380120,7380,7380,7380,7380,0
20230616,144200,312380120,7380,7380,7380,7380,0
20230616,144100,312380120,7380,7390,7390,7380,150
20230616,144000,311272060,7420,7420,7420,7420,0
20230616,143900,311272060,7420,7420,7420,7420,48
20230616,143800,310915900,7420,7420,7420,7420,1
20230616,143700,310908480,7420,7420,7420,7420,0
20230616,143600,310908480,7420,7420,7420,7420,0
20230616,143500,310908480,7420,7420,7420,7420,0
20230616,143400,310908480,7420,7420,7420,7420,0
20230616,143300,310908480,7420,7420,7420,7420,0
20230616,143200,310908480,7420,7420,7420,7420,0
20230616,143100,310908480,7420,7420,7420,7420,0
20230616,143000,310908480,7420,7420,7420,7420,0
20230616,142900,310908480,7420,7420,7420,7420,0
20230616,142800,310908480,7420,7420,7420,7420,0
20230616,142700,310908480,7420,7420,7420,7420,1
20230616,142600,310901060,7420,7420,7420,7420,0
20230616,142500,310901060,7420,7420,7420,7420,0
20230616,142400,310901060,7420,7420,7420,7420,30
20230616,142300,310678460,7420,7420,7420,7420,0
20230616,142200,310678460,7420,7420,7420,7420,0
20230616,142100,310678460,7420,7420,7420,7420,74
20230616,142000,310129380,7380,7380,7380,7380,0
20230616,141900,310129380,7380,7380,7380,7380,0
20230616,141800,310129380,7380,7380,7380,7380,0
20230616,141700,310129380,7380,7380,7380,7380,0
20230616,141600,310129380,7380,7380,7380,7380,0
20230616,141500,310129380,7380,7380,7380,7380,0
20230616,141400,310129380,7380,7380,7380,7380,0
20230616,141300,310129380,7380,7380,7380,7380,1
20230616,141200,310122000,7420,7420,7420,7420,0
20230616,141100,310122000,7420,7420,7420,7420,0
20230616,141000,310122000,7420,7420,7420,7420,2
20230616,140900,310107160,7430,7430,7430,7430,0
20230616,140800,310107160,7430,7430,7430,7430,61
20230616,140700,309653930,7430,7430,7430,7430,0
20230616,140600,309653930,7430,7430,7430,7430,0
20230616,140500,309653930,7430,7430,7430,7430,0
20230616,140400,309653930,7430,7430,7430,7430,1
20230616,140300,309646500,7430,7430,7430,7430,39
20230616,140200,309356730,7440,7400,7440,7400,817
20230616,140100,303298560,7410,7410,7410,7410,201
20230616,140000,301809150,7400,7400,7400,7400,12
20230616,135900,301720350,7400,7390,7400,7390,17
20230616,135800,301594660,7390,7410,7410,7390,69
20230616,135700,301083420,7400,7400,7400,7400,0
20230616,135600,301083420,7400,7400,7400,7400,0
20230616,135500,301083420,7400,7400,7400,7400,9
20230616,135400,301016820,7400,7400,7400,7400,0
20230616,135300,301016820,7400,7400,7400,7400,0
20230616,135200,301016820,7400,7400,7400,7400,0
20230616,135100,301016820,7400,7400,7400,7400,0
20230616,135000,301016820,7400,7400,7400,7400,0
20230616,134900,301016820,7400,7400,7400,7400,0
20230616,134800,301016820,7400,7400,7400,7400,0
20230616,134700,301016820,7400,7400,7400,7400,0
20230616,134600,301016820,7400,7400,7400,7400,0
20230616,134500,301016820,7400,7400,7400,7400,569
20230616,134400,296806220,7400,7400,7400,7400,48
20230616,134300,296451020,7380,7400,7400,7380,2
20230616,134200,296436240,7390,7390,7390,7390,0
20230616,134100,296436240,7390,7390,7390,7390,13
20230616,134000,296340170,7390,7390,7390,7390,0
20230616,133900,296340170,7390,7390,7390,7390,19
20230616,133800,296199760,7400,7400,7400,7400,0
20230616,133700,296199760,7400,7400,7400,7400,0
20230616,133600,296199760,7400,7400,7400,7400,1
20230616,133500,296192360,7390,7390,7390,7390,0
20230616,133400,296192360,7390,7390,7390,7390,0
20230616,133300,296192360,7390,7390,7390,7390,1
20230616,133200,296184970,7390,7390,7390,7390,0
20230616,133100,296184970,7390,7390,7390,7390,9
20230616,133000,296118460,7400,7400,7400,7400,0
20230616,132900,296118460,7400,7400,7400,7400,0
20230616,132800,296118460,7400,7400,7400,7400,0
20230616,132700,296118460,7400,7400,7400,7400,0
20230616,132600,296118460,7400,7400,7400,7400,0
20230616,132500,296118460,7400,7400,7400,7400,0
20230616,132400,296118460,7400,7400,7400,7400,0
20230616,132300,296118460,7400,7400,7400,7400,0
20230616,132200,296118460,7400,7400,7400,7400,0
20230616,132100,296118460,7400,7400,7400,7400,0
20230616,132000,296118460,7400,7400,7400,7400,0
20230616,131900,296118460,7400,7400,7400,7400,0
20230616,131800,296118460,7400,7390,7400,7390,1000
20230616,131700,288719960,7390,7370,7390,7370,701
20230616,131600,283540840,7370,7370,7370,7370,0
20230616,131500,283540840,7370,7370,7370,7370,0
20230616,131400,283540840,7370,7370,7370,7370,0
20230616,131300,283540840,7370,7360,7380,7360,320
20230616,131200,281181110,7370,7370,7370,7370,0
20230616,131100,281181110,7370,7370,7370,7370,0
20230616,131000,281181110,7370,7370,7370,7370,0
20230616,130900,281181110,7370,7370,7370,7370,0
20230616,130800,281181110,7370,7370,7370,7370,0
20230616,130700,281181110,7370,7370,7370,7370,0
20230616,130600,281181110,7370,7370,7370,7370,1
20230616,130500,281173740,7370,7370,7370,7370,0
20230616,130400,281173740,7370,7370,7370,7370,0
20230616,130300,281173740,7370,7370,7370,7370,0
20230616,130200,281173740,7370,7370,7370,7370,106
20230616,130100,280392520,7370,7380,7380,7370,388
20230616,130000,277532370,7380,7380,7380,7380,0
20230616,125900,277532370,7380,7380,7380,7380,10
20230616,125800,277458570,7380,7380,7380,7380,10
20230616,125700,277384770,7380,7380,7380,7380,10
20230616,125600,277310970,7380,7390,7390,7380,344
20230616,125500,274768910,7390,7390,7390,7390,0
20230616,125400,274768910,7390,7390,7390,7390,34
20230616,125300,274517650,7390,7390,7390,7390,20
20230616,125200,274369850,7400,7400,7400,7400,0
20230616,125100,274369850,7400,7400,7400,7400,1
20230616,125000,274362450,7390,7390,7390,7390,30
20230616,124900,274140750,7390,7390,7390,7390,0
20230616,124800,274140750,7390,7390,7390,7390,0
20230616,124700,274140750,7390,7390,7390,7390,0
20230616,124600,274140750,7390,7390,7390,7390,0
20230616,124500,274140750,7390,7390,7390,7390,0
20230616,124400,274140750,7390,7390,7390,7390,0
20230616,124300,274140750,7390,7390,7390,7390,0
20230616,124200,274140750,7390,7390,7390,7390,0
20230616,124100,274140750,7390,7390,7390,7390,0
20230616,124000,274140750,7390,7390,7390,7390,0
20230616,123900,274140750,7390,7390,7390,7390,11
20230616,123800,274059460,7390,7390,7390,7390,0
20230616,123700,274059460,7390,7400,7400,7390,4
20230616,123600,274029890,7400,7410,7410,7400,132
20230616,123500,273051810,7410,7410,7410,7410,2
20230616,123400,273036990,7430,7430,7430,7430,0
20230616,123300,273036990,7430,7410,7430,7410,72
20230616,123200,272503450,7410,7410,7410,7410,0
20230616,123100,272503450,7410,7410,7410,7410,0
20230616,123000,272503450,7410,7390,7410,7390,57
20230616,122900,272082200,7390,7390,7390,7390,0
20230616,122800,272082200,7390,7390,7390,7390,0
20230616,122700,272082200,7390,7390,7390,7390,0
20230616,122600,272082200,7390,7390,7390,7390,0
20230616,122500,272082200,7390,7410,7410,7390,11
20230616,122400,272000890,7390,7390,7390,7390,10
20230616,122300,271926990,7410,7410,7410,7410,2
20230616,122200,271912170,7430,7430,7430,7430,74
20230616,122100,271362350,7430,7430,7430,7430,0
20230616,122000,271362350,7430,7430,7430,7430,0
20230616,121900,271362350,7430,7430,7430,7430,0
20230616,121800,271362350,7430,7410,7430,7410,128
20230616,121700,270413850,7400,7400,7400,7400,1
20230616,121600,270406450,7380,7380,7380,7380,1
20230616,121500,270399070,7370,7380,7380,7370,19
20230616,121400,270259030,7410,7410,7410,7410,0
20230616,121300,270259030,7410,7410,7410,7410,0
20230616,121200,270259030,7410,7410,7410,7410,0
20230616,121100,270259030,7410,7410,7410,7410,0
20230616,121000,270259030,7410,7410,7410,7410,0
20230616,120900,270259030,7410,7410,7410,7410,1
20230616,120800,270251620,7380,7380,7380,7380,0
20230616,120700,270251620,7380,7380,7380,7380,1
20230616,120600,270244240,7370,7370,7370,7370,0
20230616,120500,270244240,7370,7370,7370,7370,0
20230616,120400,270244240,7370,7370,7370,7370,0
20230616,120300,270244240,7370,7370,7370,7370,0
20230616,120200,270244240,7370,7370,7370,7370,0
20230616,120100,270244240,7370,7370,7370,7370,0
20230616,120000,270244240,7370,7370,7380,7370,240
20230616,115900,268473200,7380,7380,7380,7380,1
20230616,115800,268465820,7370,7370,7370,7370,0
20230616,115700,268465820,7370,7370,7370,7370,0
20230616,115600,268465820,7370,7370,7370,7370,0
20230616,115500,268465820,7370,7370,7370,7370,0
20230616,115400,268465820,7370,7370,7370,7370,30
20230616,115300,268244720,7400,7400,7400,7400,0
20230616,115200,268244720,7400,7400,7400,7400,0
20230616,115100,268244720,7400,7400,7400,7400,500
20230616,115000,264544720,7370,7370,7370,7370,30
20230616,114900,264323620,7400,7400,7400,7400,0
20230616,114800,264323620,7400,7400,7400,7400,0
20230616,114700,264323620,7400,7400,7400,7400,1
20230616,114600,264316220,7360,7360,7360,7360,30
20230616,114500,264095420,7360,7380,7380,7360,1080
20230616,114400,256134130,7390,7390,7390,7390,18
20230616,114300,256001110,7400,7400,7400,7400,1
20230616,114200,255993710,7390,7390,7390,7390,0
20230616,114100,255993710,7390,7390,7390,7390,0
20230616,114000,255993710,7390,7390,7390,7390,0
20230616,113900,255993710,7390,7390,7390,7390,0
20230616,113800,255993710,7390,7390,7390,7390,400
20230616,113700,253037710,7400,7400,7400,7400,4
20230616,113600,253008110,7410,7410,7410,7410,1
20230616,113500,253000700,7420,7420,7420,7420,0
20230616,113400,253000700,7420,7420,7420,7420,0
20230616,113300,253000700,7420,7420,7420,7420,0
20230616,113200,253000700,7420,7420,7420,7420,0
20230616,113100,253000700,7420,7420,7420,7420,200
20230616,113000,251516700,7400,7400,7400,7400,0
20230616,112900,251516700,7400,7400,7400,7400,0
20230616,112800,251516700,7400,7400,7400,7400,0
20230616,112700,251516700,7400,7400,7400,7400,0
20230616,112600,251516700,7400,7400,7400,7400,0
20230616,112500,251516700,7400,7400,7400,7400,0
20230616,112400,251516700,7400,7400,7400,7400,0
20230616,112300,251516700,7400,7400,7400,7400,0
20230616,112200,251516700,7400,7400,7400,7390,500
20230616,112100,247816790,7400,7400,7400,7400,100
20230616,112000,247076790,7400,7400,7400,7400,0
20230616,111900,247076790,7400,7400,7400,7400,0
20230616,111800,247076790,7400,7400,7400,7400,0
20230616,111700,247076790,7400,7400,7400,7400,0
20230616,111600,247076790,7400,7400,7400,7400,0
20230616,111500,247076790,7400,7400,7400,7400,101
20230616,111400,246329390,7410,7410,7410,7410,500
20230616,111300,242624390,7430,7430,7430,7430,0
20230616,111200,242624390,7430,7430,7430,7430,0
20230616,111100,242624390,7430,7430,7430,7430,1
20230616,111000,242616960,7440,7440,7440,7440,0
20230616,110900,242616960,7440,7440,7440,7440,0
20230616,110800,242616960,7440,7440,7440,7440,1
20230616,110700,242609520,7450,7450,7450,7450,0
20230616,110600,242609520,7450,7450,7450,7450,0
20230616,110500,242609520,7450,7450,7450,7450,0
20230616,110400,242609520,7450,7450,7450,7450,1
20230616,110300,242602070,7400,7400,7400,7400,0
20230616,110200,242602070,7400,7410,7410,7400,5000
20230616,110100,205601160,7410,7420,7420,7410,100
20230616,110000,204860060,7460,7460,7460,7460,0
20230616,105900,204860060,7460,7460,7460,7460,0
20230616,105800,204860060,7460,7460,7460,7460,1
20230616,105700,204852600,7460,7460,7460,7460,0
20230616,105600,204852600,7460,7460,7460,7460,0
20230616,105500,204852600,7460,7460,7460,7460,0
20230616,105400,204852600,7460,7460,7460,7460,0
20230616,105300,204852600,7460,7460,7460,7460,0
20230616,105200,204852600,7460,7460,7460,7460,0
20230616,105100,204852600,7460,7460,7460,7460,0
20230616,105000,204852600,7460,7460,7460,7460,0
20230616,104900,204852600,7460,7460,7460,7460,0
20230616,104800,204852600,7460,7460,7460,7460,87
20230616,104700,204203580,7470,7470,7470,7470,0
20230616,104600,204203580,7470,7430,7470,7430,2700
20230616,104500,184085340,7430,7430,7430,7430,0
20230616,104400,184085340,7430,7430,7430,7430,0
20230616,104300,184085340,7430,7430,7430,7430,3
20230616,104200,184063050,7430,7430,7430,7430,0
20230616,104100,184063050,7430,7430,7430,7430,0
20230616,104000,184063050,7430,7430,7430,7430,100
20230616,103900,183320050,7430,7430,7430,7430,0
20230616,103800,183320050,7430,7430,7430,7430,414
20230616,103700,180244030,7420,7420,7420,7420,0
20230616,103600,180244030,7420,7360,7420,7360,674
20230616,103500,175243750,7420,7420,7420,7420,1
20230616,103400,175236330,7360,7360,7360,7360,0
20230616,103300,175236330,7360,7360,7360,7360,23
20230616,103200,175067050,7360,7360,7360,7360,0
20230616,103100,175067050,7360,7360,7360,7360,0
20230616,103000,175067050,7360,7390,7390,7360,680
20230616,102900,170052310,7390,7390,7390,7390,0
20230616,102800,170052310,7390,7400,7400,7390,320
20230616,102700,167684510,7410,7410,7410,7410,0
20230616,102600,167684510,7410,7410,7410,7410,60
20230616,102500,167239910,7400,7400,7400,7400,43
20230616,102400,166921710,7400,7400,7400,7400,10
20230616,102300,166847710,7400,7400,7400,7400,0
20230616,102200,166847710,7400,7400,7400,7400,0
20230616,102100,166847710,7400,7400,7400,7400,30
20230616,102000,166625710,7400,7400,7400,7400,0
20230616,101900,166625710,7400,7380,7400,7380,35
20230616,101800,166366730,7380,7380,7380,7380,105
20230616,101700,165591830,7380,7380,7380,7380,20
20230616,101600,165444230,7390,7390,7390,7390,431
20230616,101500,162259140,7390,7390,7390,7390,111
20230616,101400,161438850,7400,7400,7400,7400,0
20230616,101300,161438850,7400,7400,7400,7400,14
20230616,101200,161335250,7400,7400,7400,7400,200
20230616,101100,159855250,7400,7400,7400,7400,0
20230616,101000,159855250,7400,7400,7400,7400,786
20230616,100900,154038850,7400,7400,7400,7400,0
20230616,100800,154038850,7400,7390,7400,7390,100
20230616,100700,153299150,7400,7400,7400,7400,10
20230616,100600,153225150,7400,7400,7400,7400,200
20230616,100500,151745150,7400,7400,7400,7400,500
20230616,100400,148045150,7370,7370,7370,7370,0
20230616,100300,148045150,7370,7370,7370,7370,0
20230616,100200,148045150,7370,7370,7370,7370,0
20230616,100100,148045150,7370,7370,7370,7370,0
20230616,100000,148045150,7370,7370,7370,7370,0
20230616,095900,148045150,7370,7380,7380,7370,200
20230616,095800,146570790,7400,7400,7400,7400,300
20230616,095700,144350790,7400,7400,7400,7400,0
20230616,095600,144350790,7400,7400,7400,7400,0
20230616,095500,144350790,7400,7400,7400,7400,300
20230616,095400,142130790,7420,7400,7420,7400,202
20230616,095300,140635970,7370,7370,7370,7370,0
20230616,095200,140635970,7370,7370,7370,7370,1
20230616,095100,140628600,7380,7380,7380,7380,200
20230616,095000,139152600,7400,7410,7410,7400,63
20230616,094900,138686390,7400,7410,7410,7400,18
20230616,094800,138553180,7400,7390,7400,7390,1956
20230616,094700,124088340,7380,7380,7380,7380,13
20230616,094600,123992400,7390,7400,7410,7390,1931
20230616,094500,109709750,7400,7400,7400,7400,1264
20230616,094400,100356150,7400,7400,7400,7400,1521
20230616,094300,89100750,7400,7410,7410,7390,528
20230616,094200,85193650,7410,7410,7410,7410,0
20230616,094100,85193650,7410,7410,7410,7410,0
20230616,094000,85193650,7410,7410,7410,7410,0
20230616,093900,85193650,7410,7410,7410,7410,11
20230616,093800,85112140,7430,7430,7430,7430,0
20230616,093700,85112140,7430,7430,7430,7420,14
20230616,093600,85008230,7430,7420,7430,7420,995
20230616,093500,77620860,7410,7390,7410,7390,1072
20230616,093400,69687840,7390,7380,7390,7370,4
20230616,093300,69658320,7380,7380,7380,7380,31
20230616,093200,69429540,7380,7380,7380,7380,0
20230616,093100,69429540,7380,7380,7380,7380,20
20230616,093000,69281940,7400,7400,7400,7400,0
20230616,092900,69281940,7400,7400,7400,7400,0
20230616,092800,69281940,7400,7400,7400,7400,200
20230616,092700,67801940,7400,7400,7400,7400,5
20230616,092600,67764940,7400,7410,7410,7400,2283
20230616,092500,50868280,7410,7410,7410,7410,201
20230616,092400,49378870,7410,7380,7410,7380,901
20230616,092300,42720450,7390,7390,7390,7390,0
20230616,092200,42720450,7390,7370,7390,7370,1001
20230616,092100,35331830,7360,7350,7360,7340,190
20230616,092000,33934020,7340,7350,7350,7340,99
20230616,091900,33206880,7350,7350,7350,7350,0
20230616,091800,33206880,7350,7350,7350,7350,18
20230616,091700,33074580,7350,7350,7350,7350,1
20230616,091600,33067230,7340,7340,7340,7340,0
20230616,091500,33067230,7340,7360,7360,7340,2469
20230616,091400,14942000,7380,7380,7380,7380,2
20230616,091300,14927240,7380,7380,7380,7380,0
20230616,091200,14927240,7380,7380,7380,7380,20
20230616,091100,14779640,7380,7380,7380,7380,0
20230616,091000,14779640,7380,7380,7380,7380,71
20230616,090900,14255660,7390,7390,7390,7390,8
20230616,090800,14196540,7380,7380,7380,7380,10
20230616,090700,14122740,7380,7340,7380,7340,1719
20230616,090600,1505010,7340,7350,7350,7340,14
20230616,090500,1402240,7340,7340,7340,7340,0
20230616,090400,1402240,7340,7350,7350,7340,2
20230616,090300,1387550,7360,7360,7360,7360,100
20230616,090200,651550,7360,7360,7360,7360,0
20230616,090100,651550,7360,7320,7360,7320,6
20230616,090000,607560,7320,7320,7320,7320,83