KissMeData/000480/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203100,36297160700,11030,11030,11030,11030,47110
20230616,203000,36297160700,11030,11030,11030,11030,0
20230616,202900,36297160700,11030,11030,11030,11030,0
20230616,202800,36297160700,11030,11030,11030,11030,0
20230616,202700,36297160700,11030,11030,11030,11030,0
20230616,202600,36297160700,11030,11030,11030,11030,0
20230616,202500,36297160700,11030,11030,11030,11030,0
20230616,202400,36297160700,11030,11030,11030,11030,0
20230616,202300,36297160700,11030,11030,11030,11030,0
20230616,202200,36297160700,11030,11030,11030,11030,0
20230616,202100,36297160700,11030,11030,11030,11030,0
20230616,202000,36297160700,11030,11030,11030,11030,0
20230616,201900,36297160700,11030,11030,11030,11030,0
20230616,201800,36297160700,11030,11030,11030,11030,0
20230616,201700,36297160700,11030,11030,11030,11030,0
20230616,201600,36297160700,11030,11030,11030,11030,0
20230616,201500,36297160700,11030,11030,11030,11030,0
20230616,201400,36297160700,11030,11030,11030,11030,0
20230616,201300,36297160700,11030,11030,11030,11030,0
20230616,201200,36297160700,11030,11030,11030,11030,0
20230616,201100,36297160700,11030,11030,11030,11030,0
20230616,201000,36297160700,11030,11030,11030,11030,0
20230616,200900,36297160700,11030,11030,11030,11030,0
20230616,200800,36297160700,11030,11030,11030,11030,0
20230616,200700,36297160700,11030,11030,11030,11030,0
20230616,200600,36297160700,11030,11030,11030,11030,0
20230616,200500,36297160700,11030,11030,11030,11030,0
20230616,200400,36297160700,11030,11030,11030,11030,0
20230616,200300,36297160700,11030,11030,11030,11030,0
20230616,200200,36297160700,11030,11030,11030,11030,0
20230616,200100,36297160700,11030,11030,11030,11030,47110
20230616,200000,36297160700,11030,11030,11030,11030,0
20230616,195900,36297160700,11030,11030,11030,11030,0
20230616,195800,36297160700,11030,11030,11030,11030,0
20230616,195700,36297160700,11030,11030,11030,11030,0
20230616,195600,36297160700,11030,11030,11030,11030,0
20230616,195500,36297160700,11030,11030,11030,11030,0
20230616,195400,36297160700,11030,11030,11030,11030,0
20230616,195300,36297160700,11030,11030,11030,11030,0
20230616,195200,36297160700,11030,11030,11030,11030,0
20230616,195100,36297160700,11030,11030,11030,11030,0
20230616,195000,36297160700,11030,11030,11030,11030,0
20230616,194900,36297160700,11030,11030,11030,11030,0
20230616,194800,36297160700,11030,11030,11030,11030,0
20230616,194700,36297160700,11030,11030,11030,11030,0
20230616,194600,36297160700,11030,11030,11030,11030,0
20230616,194500,36297160700,11030,11030,11030,11030,0
20230616,194400,36297160700,11030,11030,11030,11030,0
20230616,194300,36297160700,11030,11030,11030,11030,0
20230616,194200,36297160700,11030,11030,11030,11030,0
20230616,194100,36297160700,11030,11030,11030,11030,0
20230616,194000,36297160700,11030,11030,11030,11030,0
20230616,193900,36297160700,11030,11030,11030,11030,0
20230616,193800,36297160700,11030,11030,11030,11030,0
20230616,193700,36297160700,11030,11030,11030,11030,0
20230616,193600,36297160700,11030,11030,11030,11030,0
20230616,193500,36297160700,11030,11030,11030,11030,0
20230616,193400,36297160700,11030,11030,11030,11030,0
20230616,193300,36297160700,11030,11030,11030,11030,0
20230616,193200,36297160700,11030,11030,11030,11030,0
20230616,193100,36297160700,11030,11030,11030,11030,47110
20230616,193000,36297160700,11030,11030,11030,11030,0
20230616,192900,36297160700,11030,11030,11030,11030,0
20230616,192800,36297160700,11030,11030,11030,11030,0
20230616,192700,36297160700,11030,11030,11030,11030,0
20230616,192600,36297160700,11030,11030,11030,11030,0
20230616,192500,36297160700,11030,11030,11030,11030,0
20230616,192400,36297160700,11030,11030,11030,11030,0
20230616,192300,36297160700,11030,11030,11030,11030,0
20230616,192200,36297160700,11030,11030,11030,11030,0
20230616,192100,36297160700,11030,11030,11030,11030,0
20230616,192000,36297160700,11030,11030,11030,11030,0
20230616,191900,36297160700,11030,11030,11030,11030,0
20230616,191800,36297160700,11030,11030,11030,11030,0
20230616,191700,36297160700,11030,11030,11030,11030,0
20230616,191600,36297160700,11030,11030,11030,11030,0
20230616,191500,36297160700,11030,11030,11030,11030,0
20230616,191400,36297160700,11030,11030,11030,11030,0
20230616,191300,36297160700,11030,11030,11030,11030,0
20230616,191200,36297160700,11030,11030,11030,11030,0
20230616,191100,36297160700,11030,11030,11030,11030,0
20230616,191000,36297160700,11030,11030,11030,11030,0
20230616,190900,36297160700,11030,11030,11030,11030,0
20230616,190800,36297160700,11030,11030,11030,11030,0
20230616,190700,36297160700,11030,11030,11030,11030,0
20230616,190600,36297160700,11030,11030,11030,11030,0
20230616,190500,36297160700,11030,11030,11030,11030,0
20230616,190400,36297160700,11030,11030,11030,11030,0
20230616,190300,36297160700,11030,11030,11030,11030,0
20230616,190200,36297160700,11030,11030,11030,11030,0
20230616,190100,36297160700,11030,11030,11030,11030,47110
20230616,190000,36297160700,11030,11030,11030,11030,0
20230616,185900,36297160700,11030,11030,11030,11030,0
20230616,185800,36297160700,11030,11030,11030,11030,0
20230616,185700,36297160700,11030,11030,11030,11030,0
20230616,185600,36297160700,11030,11030,11030,11030,0
20230616,185500,36297160700,11030,11030,11030,11030,0
20230616,185400,36297160700,11030,11030,11030,11030,0
20230616,185300,36297160700,11030,11030,11030,11030,0
20230616,185200,36297160700,11030,11030,11030,11030,0
20230616,185100,36297160700,11030,11030,11030,11030,0
20230616,185000,36297160700,11030,11030,11030,11030,0
20230616,184900,36297160700,11030,11030,11030,11030,0
20230616,184800,36297160700,11030,11030,11030,11030,0
20230616,184700,36297160700,11030,11030,11030,11030,0
20230616,184600,36297160700,11030,11030,11030,11030,0
20230616,184500,36297160700,11030,11030,11030,11030,0
20230616,184400,36297160700,11030,11030,11030,11030,0
20230616,184300,36297160700,11030,11030,11030,11030,0
20230616,184200,36297160700,11030,11030,11030,11030,0
20230616,184100,36297160700,11030,11030,11030,11030,0
20230616,184000,36297160700,11030,11030,11030,11030,0
20230616,183900,36297160700,11030,11030,11030,11030,0
20230616,183800,36297160700,11030,11030,11030,11030,0
20230616,183700,36297160700,11030,11030,11030,11030,0
20230616,183600,36297160700,11030,11030,11030,11030,0
20230616,183500,36297160700,11030,11030,11030,11030,0
20230616,183400,36297160700,11030,11030,11030,11030,0
20230616,183300,36297160700,11030,11030,11030,11030,0
20230616,183200,36297160700,11030,11030,11030,11030,0
20230616,183100,36297160700,11030,11030,11030,11030,47110
20230616,183000,36297160700,11030,11030,11030,11030,0
20230616,182900,36297160700,11030,11030,11030,11030,0
20230616,182800,36297160700,11030,11030,11030,11030,0
20230616,182700,36297160700,11030,11030,11030,11030,0
20230616,182600,36297160700,11030,11030,11030,11030,0
20230616,182500,36297160700,11030,11030,11030,11030,0
20230616,182400,36297160700,11030,11030,11030,11030,0
20230616,182300,36297160700,11030,11030,11030,11030,0
20230616,182200,36297160700,11030,11030,11030,11030,0
20230616,182100,36297160700,11030,11030,11030,11030,0
20230616,182000,36297160700,11030,11030,11030,11030,0
20230616,181900,36297160700,11030,11030,11030,11030,0
20230616,181800,36297160700,11030,11030,11030,11030,0
20230616,181700,36297160700,11030,11030,11030,11030,0
20230616,181600,36297160700,11030,11030,11030,11030,0
20230616,181500,36297160700,11030,11030,11030,11030,0
20230616,181400,36297160700,11030,11030,11030,11030,0
20230616,181300,36297160700,11030,11030,11030,11030,0
20230616,181200,36297160700,11030,11030,11030,11030,0
20230616,181100,36297160700,11030,11030,11030,11030,0
20230616,181000,36297160700,11030,11030,11030,11030,0
20230616,180900,36297160700,11030,11030,11030,11030,0
20230616,180800,36297160700,11030,11030,11030,11030,0
20230616,180700,36297160700,11030,11030,11030,11030,0
20230616,180600,36297160700,11030,11030,11030,11030,0
20230616,180500,36297160700,11030,11030,11030,11030,0
20230616,180400,36297160700,11030,11030,11030,11030,0
20230616,180300,36297160700,11030,11030,11030,11030,0
20230616,180200,36297160700,11030,11030,11030,11030,0
20230616,180100,36297160700,11030,11030,11030,11030,47110
20230616,180000,36297160700,11030,11030,11030,11030,0
20230616,175900,36297160700,11030,11030,11030,11030,0
20230616,175800,36297160700,11030,11030,11030,11030,0
20230616,175700,36297160700,11030,11030,11030,11030,0
20230616,175600,36297160700,11030,11030,11030,11030,0
20230616,175500,36297160700,11030,11030,11030,11030,0
20230616,175400,36297160700,11030,11030,11030,11030,0
20230616,175300,36297160700,11030,11030,11030,11030,0
20230616,175200,36297160700,11030,11030,11030,11030,0
20230616,175100,36297160700,11030,11030,11030,11030,0
20230616,175000,36297160700,11030,11030,11030,11030,0
20230616,174900,36297160700,11030,11030,11030,11030,0
20230616,174800,36297160700,11030,11030,11030,11030,0
20230616,174700,36297160700,11030,11030,11030,11030,0
20230616,174600,36297160700,11030,11030,11030,11030,0
20230616,174500,36297160700,11030,11030,11030,11030,0
20230616,174400,36297160700,11030,11030,11030,11030,0
20230616,174300,36297160700,11030,11030,11030,11030,0
20230616,174200,36297160700,11030,11030,11030,11030,0
20230616,174100,36297160700,11030,11030,11030,11030,0
20230616,174000,36297160700,11030,11030,11030,11030,0
20230616,173900,36297160700,11030,11030,11030,11030,0
20230616,173800,36297160700,11030,11030,11030,11030,0
20230616,173700,36297160700,11030,11030,11030,11030,0
20230616,173600,36297160700,11030,11030,11030,11030,0
20230616,173500,36297160700,11030,11030,11030,11030,0
20230616,173400,36297160700,11030,11030,11030,11030,0
20230616,173300,36297160700,11030,11030,11030,11030,0
20230616,173200,36297160700,11030,11030,11030,11030,0
20230616,173100,36297160700,11030,11030,11030,11030,47110
20230616,173000,36297160700,11030,11030,11030,11030,0
20230616,172900,36297160700,11030,11030,11030,11030,0
20230616,172800,36297160700,11030,11030,11030,11030,0
20230616,172700,36297160700,11030,11030,11030,11030,0
20230616,172600,36297160700,11030,11030,11030,11030,0
20230616,172500,36297160700,11030,11030,11030,11030,0
20230616,172400,36297160700,11030,11030,11030,11030,0
20230616,172300,36297160700,11030,11030,11030,11030,0
20230616,172200,36297160700,11030,11030,11030,11030,0
20230616,172100,36297160700,11030,11030,11030,11030,0
20230616,172000,36297160700,11030,11030,11030,11030,0
20230616,171900,36297160700,11030,11030,11030,11030,0
20230616,171800,36297160700,11030,11030,11030,11030,0
20230616,171700,36297160700,11030,11030,11030,11030,0
20230616,171600,36297160700,11030,11030,11030,11030,0
20230616,171500,36297160700,11030,11030,11030,11030,0
20230616,171400,36297160700,11030,11030,11030,11030,0
20230616,171300,36297160700,11030,11030,11030,11030,0
20230616,171200,36297160700,11030,11030,11030,11030,0
20230616,171100,36297160700,11030,11030,11030,11030,0
20230616,171000,36297160700,11030,11030,11030,11030,0
20230616,170900,36297160700,11030,11030,11030,11030,0
20230616,170800,36297160700,11030,11030,11030,11030,0
20230616,170700,36297160700,11030,11030,11030,11030,0
20230616,170600,36297160700,11030,11030,11030,11030,0
20230616,170500,36297160700,11030,11030,11030,11030,0
20230616,170400,36297160700,11030,11030,11030,11030,0
20230616,170300,36297160700,11030,11030,11030,11030,0
20230616,170200,36297160700,11030,11030,11030,11030,0
20230616,170100,36297160700,11030,11030,11030,11030,47110
20230616,170000,36297160700,11030,11030,11030,11030,0
20230616,165900,36297160700,11030,11030,11030,11030,0
20230616,165800,36297160700,11030,11030,11030,11030,0
20230616,165700,36297160700,11030,11030,11030,11030,0
20230616,165600,36297160700,11030,11030,11030,11030,0
20230616,165500,36297160700,11030,11030,11030,11030,0
20230616,165400,36297160700,11030,11030,11030,11030,0
20230616,165300,36297160700,11030,11030,11030,11030,0
20230616,165200,36297160700,11030,11030,11030,11030,0
20230616,165100,36297160700,11030,11030,11030,11030,0
20230616,165000,36297160700,11030,11030,11030,11030,0
20230616,164900,36297160700,11030,11030,11030,11030,0
20230616,164800,36297160700,11030,11030,11030,11030,0
20230616,164700,36297160700,11030,11030,11030,11030,0
20230616,164600,36297160700,11030,11030,11030,11030,0
20230616,164500,36297160700,11030,11030,11030,11030,0
20230616,164400,36297160700,11030,11030,11030,11030,0
20230616,164300,36297160700,11030,11030,11030,11030,0
20230616,164200,36297160700,11030,11030,11030,11030,0
20230616,164100,36297160700,11030,11030,11030,11030,0
20230616,164000,36297160700,11030,11030,11030,11030,0
20230616,163900,36297160700,11030,11030,11030,11030,0
20230616,163800,36297160700,11030,11030,11030,11030,0
20230616,163700,36297160700,11030,11030,11030,11030,0
20230616,163600,36297160700,11030,11030,11030,11030,0
20230616,163500,36297160700,11030,11030,11030,11030,0
20230616,163400,36297160700,11030,11030,11030,11030,0
20230616,163300,36297160700,11030,11030,11030,11030,0
20230616,163200,36297160700,11030,11030,11030,11030,0
20230616,163100,36297160700,11030,11030,11030,11030,47110
20230616,163000,36297160700,11030,11030,11030,11030,0
20230616,162900,36297160700,11030,11030,11030,11030,0
20230616,162800,36297160700,11030,11030,11030,11030,0
20230616,162700,36297160700,11030,11030,11030,11030,0
20230616,162600,36297160700,11030,11030,11030,11030,0
20230616,162500,36297160700,11030,11030,11030,11030,0
20230616,162400,36297160700,11030,11030,11030,11030,0
20230616,162300,36297160700,11030,11030,11030,11030,0
20230616,162200,36297160700,11030,11030,11030,11030,0
20230616,162100,36297160700,11030,11030,11030,11030,0
20230616,162000,36297160700,11030,11030,11030,11030,0
20230616,161900,36297160700,11030,11030,11030,11030,0
20230616,161800,36297160700,11030,11030,11030,11030,0
20230616,161700,36297160700,11030,11030,11030,11030,0
20230616,161600,36297160700,11030,11030,11030,11030,0
20230616,161500,36297160700,11030,11030,11030,11030,0
20230616,161400,36297160700,11030,11030,11030,11030,0
20230616,161300,36297160700,11030,11030,11030,11030,0
20230616,161200,36297160700,11030,11030,11030,11030,0
20230616,161100,36297160700,11030,11030,11030,11030,0
20230616,161000,36297160700,11030,11030,11030,11030,0
20230616,160900,36297160700,11030,11030,11030,11030,0
20230616,160800,36297160700,11030,11030,11030,11030,0
20230616,160700,36297160700,11030,11030,11030,11030,0
20230616,160600,36297160700,11030,11030,11030,11030,0
20230616,160500,36297160700,11030,11030,11030,11030,0
20230616,160400,36297160700,11030,11030,11030,11030,0
20230616,160300,36297160700,11030,11030,11030,11030,0
20230616,160200,36297160700,11030,11030,11030,11030,0
20230616,160100,36297160700,11030,11030,11030,11030,47110
20230616,160000,36297160700,11030,11030,11030,11030,0
20230616,155900,36297160700,11030,11030,11030,11030,0
20230616,155800,36297160700,11030,11030,11030,11030,0
20230616,155700,36297160700,11030,11030,11030,11030,0
20230616,155600,36297160700,11030,11030,11030,11030,0
20230616,155500,36297160700,11030,11030,11030,11030,0
20230616,155400,36297160700,11030,11030,11030,11030,0
20230616,155300,36297160700,11030,11030,11030,11030,0
20230616,155200,36297160700,11030,11030,11030,11030,0
20230616,155100,36297160700,11030,11030,11030,11030,0
20230616,155000,36297160700,11030,11030,11030,11030,0
20230616,154900,36297160700,11030,11030,11030,11030,0
20230616,154800,36297160700,11030,11030,11030,11030,0
20230616,154700,36297160700,11030,11030,11030,11030,0
20230616,154600,36297160700,11030,11030,11030,11030,0
20230616,154500,36297160700,11030,11030,11030,11030,0
20230616,154400,36297160700,11030,11030,11030,11030,0
20230616,154300,36297160700,11030,11030,11030,11030,0
20230616,154200,36297160700,11030,11030,11030,11030,0
20230616,154100,36297160700,11030,11030,11030,11030,0
20230616,154000,36297160700,11030,11030,11030,11030,0
20230616,153900,36297160700,11030,11030,11030,11030,0
20230616,153800,36297160700,11030,11030,11030,11030,0
20230616,153700,36297160700,11030,11030,11030,11030,0
20230616,153600,36297160700,11030,11030,11030,11030,0
20230616,153500,36297160700,11030,11030,11030,11030,0
20230616,153400,36297160700,11030,11030,11030,11030,0
20230616,153300,36297160700,11030,11030,11030,11030,0
20230616,153200,36297160700,11030,11030,11030,11030,0
20230616,153100,36297160700,11030,11030,11030,11030,47110
20230616,153000,36297160700,11030,11030,11030,11030,47110
20230616,152900,35777537400,10890,10890,10890,10890,0
20230616,152800,35777537400,10890,10890,10890,10890,0
20230616,152700,35777537400,10890,10890,10890,10890,0
20230616,152600,35777537400,10890,10890,10890,10890,0
20230616,152500,35777537400,10890,10890,10890,10890,0
20230616,152400,35777537400,10890,10890,10890,10890,0
20230616,152300,35777537400,10890,10890,10890,10890,0
20230616,152200,35777537400,10890,10890,10890,10890,0
20230616,152100,35777537400,10890,10890,10890,10890,0
20230616,152000,35777537400,10890,10890,10890,10890,0
20230616,151900,35777537400,10890,10870,10900,10850,5323
20230616,151800,35719645820,10850,10920,10920,10840,5459
20230616,151700,35660215570,10920,10910,10930,10890,5935
20230616,151600,35595468800,10920,10930,10940,10900,2015
20230616,151500,35573473830,10930,10910,10950,10900,6101
20230616,151400,35506774180,10920,10910,10940,10890,7307
20230616,151300,35427003090,10910,10890,10920,10870,3332
20230616,151200,35390724710,10880,10940,10940,10880,6038
20230616,151100,35324868930,10940,10930,10950,10920,4597
20230616,151000,35274595420,10930,10910,10950,10910,7746
20230616,150900,35189972740,10920,10900,10930,10890,2470
20230616,150800,35163022650,10900,10920,10930,10900,2137
20230616,150700,35139712430,10920,10910,10950,10900,10162
20230616,150600,35028696950,10900,10880,10900,10870,4253
20230616,150500,34982383620,10890,10900,10910,10850,4740
20230616,150400,34930774130,10890,10820,10900,10820,4829
20230616,150300,34878300010,10820,10820,10830,10820,1451
20230616,150200,34862598690,10820,10810,10820,10810,142
20230616,150100,34861063400,10810,10810,10820,10800,4284
20230616,150000,34814762020,10810,10830,10830,10810,4015
20230616,145900,34771308760,10840,10800,10840,10790,2007
20230616,145800,34749594120,10800,10790,10800,10780,3546
20230616,145700,34711345510,10790,10810,10810,10780,2742
20230616,145600,34681733780,10810,10810,10830,10810,1215
20230616,145500,34668589350,10820,10790,10820,10790,2112
20230616,145400,34645776520,10790,10800,10810,10790,908
20230616,145300,34635973550,10810,10780,10810,10780,2861
20230616,145200,34605113400,10780,10800,10800,10780,2327
20230616,145100,34580014750,10810,10800,10810,10780,3280
20230616,145000,34544616870,10800,10830,10830,10780,8944
20230616,144900,34448088730,10830,10820,10830,10800,3794
20230616,144800,34407027790,10830,10840,10850,10830,2082
20230616,144700,34384474370,10840,10830,10870,10830,1079
20230616,144600,34372754540,10820,10830,10840,10800,1436
20230616,144500,34357227410,10840,10860,10860,10820,1736
20230616,144400,34338400070,10860,10840,10860,10820,1016
20230616,144300,34327381340,10840,10840,10850,10840,990
20230616,144200,34316648890,10820,10840,10850,10820,1422
20230616,144100,34301257060,10840,10850,10870,10840,738
20230616,144000,34293248040,10850,10800,10870,10800,826
20230616,143900,34284278620,10870,10840,10880,10790,2486
20230616,143800,34257254530,10840,10820,10870,10750,5845
20230616,143700,34194208300,10820,10910,10950,10820,8113
20230616,143600,34106053950,10940,10960,10960,10880,11698
20230616,143500,33978367440,10960,10850,10960,10840,19740
20230616,143400,33763133100,10850,10790,10850,10790,4157
20230616,143300,33718199520,10780,10770,10790,10740,3411
20230616,143200,33681465100,10800,10760,10800,10750,2419
20230616,143100,33655395500,10760,10790,10790,10760,698
20230616,143000,33647878790,10790,10800,10800,10780,249
20230616,142900,33645190300,10800,10770,10810,10730,1997
20230616,142800,33623675180,10740,10730,10770,10720,2417
20230616,142700,33597677740,10720,10770,10780,10700,856
20230616,142600,33588487600,10680,10780,10780,10680,4619
20230616,142500,33539023820,10780,10740,10780,10740,285
20230616,142400,33535960410,10730,10790,10790,10730,2556
20230616,142300,33508493950,10790,10780,10800,10780,589
20230616,142200,33502139570,10790,10750,10810,10750,847
20230616,142100,33493011430,10750,10730,10790,10730,373
20230616,142000,33489000890,10720,10790,10800,10700,20031
20230616,141900,33273651170,10790,10810,10820,10790,1971
20230616,141800,33252347660,10810,10810,10820,10800,2207
20230616,141700,33228487090,10810,10780,10820,10780,5538
20230616,141600,33168646430,10780,10790,10800,10770,716
20230616,141500,33160927590,10800,10780,10800,10780,1022
20230616,141400,33149905210,10780,10780,10790,10760,1320
20230616,141300,33135686040,10790,10720,10790,10720,3464
20230616,141200,33098429040,10720,10800,10800,10700,1726
20230616,141100,33079915750,10810,10660,10820,10660,10445
20230616,141000,32968117640,10650,10750,10750,10630,6020
20230616,140900,32903870810,10750,10800,10800,10750,1027
20230616,140800,32892794720,10810,10800,10850,10790,4671
20230616,140700,32842244120,10800,10720,10800,10680,1817
20230616,140600,32822690920,10740,10710,10740,10660,3193
20230616,140500,32788577650,10730,10690,10730,10680,564
20230616,140400,32782540550,10690,10690,10710,10680,485
20230616,140300,32777358120,10720,10720,10720,10680,1495
20230616,140200,32761346570,10740,10710,10750,10710,357
20230616,140100,32757517780,10710,10720,10730,10700,1082
20230616,140000,32745924660,10720,10690,10720,10670,1030
20230616,135900,32734910800,10730,10700,10740,10670,3042
20230616,135800,32702382570,10700,10770,10770,10700,2488
20230616,135700,32675645610,10780,10760,10790,10750,700
20230616,135600,32668105670,10760,10780,10780,10760,97
20230616,135500,32667061090,10770,10750,10780,10750,93
20230616,135400,32666061290,10750,10720,10780,10720,1131
20230616,135300,32653897030,10730,10730,10730,10700,270
20230616,135200,32651006350,10700,10720,10760,10690,2276
20230616,135100,32626643620,10710,10720,10720,10710,191
20230616,135000,32624596730,10750,10780,10780,10700,2478
20230616,134900,32598010440,10770,10760,10820,10750,452
20230616,134800,32593145960,10760,10760,10760,10750,583
20230616,134700,32586875460,10760,10760,10770,10750,1751
20230616,134600,32568048020,10760,10760,10760,10750,684
20230616,134500,32560692740,10760,10780,10780,10750,2541
20230616,134400,32533342840,10770,10830,10850,10770,3400
20230616,134300,32496576790,10840,10800,10850,10800,2629
20230616,134200,32468080370,10820,10800,10830,10800,3288
20230616,134100,32432541390,10800,10710,10830,10710,2406
20230616,134000,32406612390,10710,10720,10740,10690,1241
20230616,133900,32393325740,10720,10700,10730,10690,2209
20230616,133800,32369661990,10730,10720,10740,10660,2873
20230616,133700,32338938760,10720,10710,10760,10710,2405
20230616,133600,32313152690,10710,10780,10780,10710,2264
20230616,133500,32288825370,10780,10760,10780,10750,1126
20230616,133400,32276715220,10750,10700,10750,10700,1607
20230616,133300,32259509290,10700,10700,10730,10680,3722
20230616,133200,32219697310,10700,10790,10790,10680,9380
20230616,133100,32119090100,10790,10810,10840,10790,3422
20230616,133000,32082141480,10800,10790,10850,10790,5643
20230616,132900,32021184140,10780,10840,10840,10780,9933
20230616,132800,31913833640,10860,10860,10870,10840,666
20230616,132700,31906610630,10860,10890,10890,10860,658
20230616,132600,31899460980,10870,10870,10870,10850,734
20230616,132500,31891487610,10870,10890,10900,10870,3978
20230616,132400,31848162300,10860,10880,10890,10860,3141
20230616,132300,31813980980,10880,10840,10880,10840,229
20230616,132200,31811494830,10840,10840,10870,10800,3267
20230616,132100,31776099210,10840,10810,10840,10800,2054
20230616,132000,31753890920,10810,10830,10840,10780,8858
20230616,131900,31658161280,10830,10840,10910,10830,2188
20230616,131800,31634368350,10840,10870,10870,10830,5811
20230616,131700,31571336670,10880,10900,10900,10870,1619
20230616,131600,31553718630,10890,10900,10910,10890,1243
20230616,131500,31540167040,10910,10930,10950,10900,2019
20230616,131400,31518098780,10930,10860,10940,10850,4470
20230616,131300,31469417210,10860,10910,10910,10850,4787
20230616,131200,31417360760,10910,10920,10930,10910,2545
20230616,131100,31389566710,10930,10900,10930,10870,1643
20230616,131000,31371627650,10890,10860,10890,10860,1587
20230616,130900,31354382960,10860,10870,10890,10860,1561
20230616,130800,31337399830,10860,10850,10900,10850,2333
20230616,130700,31312029600,10850,10910,10910,10840,6718
20230616,130600,31239065040,10910,10950,10950,10890,270
20230616,130500,31236118050,10930,10900,10970,10870,8331
20230616,130400,31145423030,10900,10960,10960,10900,4572
20230616,130300,31095499420,10970,10950,11000,10920,9415
20230616,130200,30992263100,10950,10900,10960,10870,3472
20230616,130100,30954284150,10900,10860,10920,10830,4639
20230616,130000,30903780690,10860,10850,10860,10810,1913
20230616,125900,30883067020,10850,10900,10910,10850,7247
20230616,125800,30804126750,10900,10850,10900,10850,3684
20230616,125700,30764036320,10850,10860,10870,10820,3372
20230616,125600,30727428840,10870,10860,10870,10840,1764
20230616,125500,30708296180,10860,10890,10910,10830,7243
20230616,125400,30629519600,10910,10770,10910,10760,13395
20230616,125300,30484101110,10810,10770,10810,10740,1751
20230616,125200,30465255700,10790,10790,10820,10760,13033
20230616,125100,30324630980,10820,10830,10840,10780,6396
20230616,125000,30255503540,10840,10790,10840,10770,8974
20230616,124900,30158478940,10790,10740,10790,10740,4098
20230616,124800,30114381360,10750,10750,10770,10710,5065
20230616,124700,30060041040,10750,10740,10780,10740,1471
20230616,124600,30044218400,10740,10700,10740,10690,1564
20230616,124500,30027466780,10700,10690,10730,10690,3231
20230616,124400,29992891700,10730,10690,10740,10680,3075
20230616,124300,29959995020,10690,10700,10750,10680,2027
20230616,124200,29938322330,10690,10770,10770,10670,11926
20230616,124100,29810367230,10770,10810,10810,10760,2653
20230616,124000,29781733860,10800,10790,10800,10770,3504
20230616,123900,29743919150,10790,10760,10790,10740,4711
20230616,123800,29693248200,10730,10710,10770,10700,1979
20230616,123700,29672034730,10700,10710,10710,10700,1083
20230616,123600,29660436880,10740,10750,10800,10650,11589
20230616,123500,29536483360,10750,10640,10750,10630,9224
20230616,123400,29437888630,10630,10750,10760,10630,15275
20230616,123300,29274754930,10750,10780,10790,10710,5937
20230616,123200,29211069100,10790,10810,10810,10780,2514
20230616,123100,29183956030,10800,10810,10820,10790,1390
20230616,123000,29168941170,10810,10710,10820,10700,2874
20230616,122900,29138036850,10700,10810,10810,10700,11949
20230616,122800,29009660970,10800,10840,10840,10780,9682
20230616,122700,28905019860,10830,10850,10860,10820,2649
20230616,122600,28876319500,10850,10860,10890,10820,4754
20230616,122500,28824720370,10890,10930,10930,10860,3693
20230616,122400,28784512930,10930,10860,10930,10860,7324
20230616,122300,28704804960,10870,10860,10880,10850,3217
20230616,122200,28669864340,10860,10880,10900,10840,3429
20230616,122100,28632603600,10830,10850,10880,10800,16274
20230616,122000,28456097750,10860,10820,10890,10820,10824
20230616,121900,28338498870,10850,10790,10860,10740,4910
20230616,121800,28285541260,10790,10860,10870,10750,15397
20230616,121700,28119301340,10850,10850,10890,10820,6030
20230616,121600,28053869430,10860,10880,10900,10820,14555
20230616,121500,27895812030,10890,10730,10890,10730,21886
20230616,121400,27659080490,10730,10820,10870,10690,41329
20230616,121300,27213445490,10810,10950,10980,10810,27859
20230616,121200,26910405780,10950,10950,11010,10930,3807
20230616,121100,26868706470,10950,11010,11010,10930,5295
20230616,121000,26810760010,10970,10980,11030,10920,14695
20230616,120900,26649829960,10980,10970,11040,10970,5963
20230616,120800,26584248780,10970,11030,11040,10950,10366
20230616,120700,26470317060,11030,11150,11160,11030,13002
20230616,120600,26325787690,11150,11020,11200,11020,24209
20230616,120500,26056103340,11010,11000,11050,10960,7445
20230616,120400,25974050040,10980,10940,11020,10930,6320
20230616,120300,25904644990,10930,11040,11050,10900,6924
20230616,120200,25828858330,11040,10980,11090,10980,8906
20230616,120100,25730601550,11010,10940,11030,10920,9803
20230616,120000,25623328660,10940,11050,11050,10930,10414
20230616,115900,25508980540,11040,11000,11060,10960,7853
20230616,115800,25422624480,11000,11080,11100,11000,11638
20230616,115700,25293947850,11080,11020,11150,10990,18346
20230616,115600,25090687440,11020,11030,11100,10960,21162
20230616,115500,24857599980,11030,10990,11130,10920,31598
20230616,115400,24508920670,11020,10950,11050,10900,19834
20230616,115300,24291379660,10950,10970,10980,10880,14825
20230616,115200,24129309900,10960,10910,11010,10880,18429
20230616,115100,23928071710,10910,11040,11050,10840,39876
20230616,115000,23492196140,11040,11060,11110,11040,8158
20230616,114900,23401954550,11050,11150,11180,11050,29739
20230616,114800,23070955770,11150,11020,11150,11020,22258
20230616,114700,22824104670,11020,11040,11090,10940,22604
20230616,114600,22575158570,11040,11100,11150,11010,23662
20230616,114500,22312524350,11110,11210,11230,11060,41572
20230616,114400,21849087050,11210,11320,11340,11110,43631
20230616,114300,21358481770,11350,11310,11370,11300,14479
20230616,114200,21194568540,11300,11460,11470,11300,25284
20230616,114100,20907345180,11450,11410,11480,11310,26451
20230616,114000,20606510050,11400,11380,11490,11330,28326
20230616,113900,20283780060,11380,11380,11500,11370,36082
20230616,113800,19871308110,11380,11540,11580,11380,54512
20230616,113700,19247075950,11540,11560,11750,11540,117233
20230616,113600,17881638780,11600,11450,11600,11350,110767
20230616,113500,16612588570,11450,11350,11460,11300,102072
20230616,113400,15452302880,11200,11200,11200,11200,0
20230616,113300,15452302880,11200,11110,11210,11080,36774
20230616,113200,15041307120,11110,10930,11140,10920,49222
20230616,113100,14497786250,10940,10870,10960,10860,9719
20230616,113000,14391816360,10860,10960,10970,10800,27961
20230616,112900,14088336940,10960,10860,10960,10860,9753
20230616,112800,13981809440,10900,11000,11000,10830,29932
20230616,112700,13655563410,10970,11020,11140,10970,53080
20230616,112600,13069252120,11030,11130,11130,10990,55228
20230616,112500,12458677350,11140,10830,11180,10770,114237
20230616,112400,11200560460,10830,10710,10940,10690,86094
20230616,112300,10268472560,10710,10520,10710,10510,17804
20230616,112200,10079048440,10560,10520,10590,10510,3844
20230616,112100,10038473370,10520,10530,10560,10480,4102
20230616,112000,9995406110,10510,10550,10640,10510,6502
20230616,111900,9926757100,10560,10510,10640,10480,6200
20230616,111800,9861288870,10510,10630,10640,10460,9497
20230616,111700,9761330500,10650,10590,10670,10510,13237
20230616,111600,9621025460,10580,10530,10600,10440,24484
20230616,111500,9363494430,10620,10670,10780,10520,51787
20230616,111400,8810968920,10670,10660,10680,10520,24297
20230616,111300,8553318280,10670,10680,10730,10600,56643
20230616,111200,7948642430,10680,10310,10720,10310,110132
20230616,111100,6785899510,10300,10240,10350,10240,16393
20230616,111000,6616642040,10280,10250,10280,10220,3866
20230616,110900,6577010140,10260,10110,10260,10110,4491
20230616,110800,6531151710,10160,10120,10160,10110,1403
20230616,110700,6516959870,10120,10160,10170,10120,976
20230616,110600,6507071180,10160,10120,10180,10120,2180
20230616,110500,6484947490,10110,10200,10200,10110,4130
20230616,110400,6442971390,10200,10220,10230,10200,1627
20230616,110300,6426352540,10220,10190,10220,10190,1706
20230616,110200,6408930490,10190,10160,10220,10150,2358
20230616,110100,6384890510,10160,10170,10190,10160,587
20230616,110000,6378919290,10180,10150,10190,10120,824
20230616,105900,6370554080,10150,10100,10150,10070,7187
20230616,105800,6298124890,10110,10100,10150,10070,10785
20230616,105700,6189261500,10100,10120,10120,10100,6047
20230616,105600,6128122580,10120,10140,10140,10120,4105
20230616,105500,6086528960,10140,10120,10140,10110,2705
20230616,105400,6059145440,10130,10140,10140,10110,5220
20230616,105300,6006322880,10140,10230,10230,10120,4310
20230616,105200,5962565650,10240,10160,10240,10150,4298
20230616,105100,5918842730,10160,10270,10270,10150,8146
20230616,105000,5835716060,10280,10270,10370,10270,26921
20230616,104900,5557870770,10280,10220,10280,10220,1712
20230616,104800,5540311930,10270,10250,10280,10180,7955
20230616,104700,5458774490,10250,10150,10270,10120,6385
20230616,104600,5393663300,10150,10100,10190,10100,3542
20230616,104500,5357848380,10110,10190,10200,10110,9217
20230616,104400,5264293580,10180,10260,10260,10170,12011
20230616,104300,5141762060,10260,10250,10280,10230,6479
20230616,104200,5075329490,10230,10170,10250,10170,9910
20230616,104100,4974141660,10180,10110,10210,10110,3953
20230616,104000,4933939350,10130,10240,10250,10080,23759
20230616,103900,4693187270,10250,10280,10290,10230,5904
20230616,103800,4632633880,10280,10350,10370,10230,8503
20230616,103700,4545324030,10360,10320,10460,10300,15403
20230616,103600,4385219510,10300,10350,10400,10260,19428
20230616,103500,4185019290,10350,10370,10450,10330,14492
20230616,103400,4034543760,10370,10430,10460,10240,32409
20230616,103300,3698213780,10430,10210,10500,10120,41431
20230616,103200,3271575730,10220,10270,10270,10010,25546
20230616,103100,3011207900,10300,10290,10460,10250,59211
20230616,103000,2399239350,10290,10030,10400,10030,65088
20230616,102900,1731611510,10030,10150,10220,9980,33939
20230616,102800,1389700810,10140,10200,10210,10070,17068
20230616,102700,1215980050,10220,10220,10220,10220,0
20230616,102600,1215980050,10220,9830,10220,9830,23073
20230616,102500,984984190,9830,9880,9890,9810,6540
20230616,102400,920638130,9880,9800,9930,9730,32020
20230616,102300,605301390,9830,9640,9830,9640,34215
20230616,102200,270473270,9640,9600,9650,9590,3801
20230616,102100,233876150,9610,9580,9610,9580,2843
20230616,102000,206622770,9600,9580,9600,9570,3073
20230616,101900,177169830,9580,9480,9580,9480,3743
20230616,101800,141506070,9450,9440,9450,9440,286
20230616,101700,138803470,9400,9400,9400,9400,85
20230616,101600,138004470,9390,9390,9390,9390,0
20230616,101500,138004470,9390,9390,9390,9390,0
20230616,101400,138004470,9390,9390,9390,9390,0
20230616,101300,138004470,9390,9390,9390,9390,0
20230616,101200,138004470,9390,9390,9390,9390,40
20230616,101100,137628870,9390,9440,9450,9390,327
20230616,101000,134546230,9440,9440,9440,9440,0
20230616,100900,134546230,9440,9410,9440,9410,1228
20230616,100800,122960570,9410,9440,9440,9410,637
20230616,100700,116959690,9440,9440,9440,9440,19
20230616,100600,116780330,9440,9430,9440,9420,164
20230616,100500,115233860,9430,9420,9430,9420,543
20230616,100400,110118760,9420,9410,9420,9410,433
20230616,100300,106042260,9420,9390,9420,9390,967
20230616,100200,96952890,9390,9370,9390,9370,430
20230616,100100,92923530,9330,9330,9330,9330,0
20230616,100000,92923530,9330,9340,9340,9330,84
20230616,095900,92139760,9330,9330,9330,9330,0
20230616,095800,92139760,9330,9330,9330,9330,793
20230616,095700,84741070,9330,9330,9330,9330,0
20230616,095600,84741070,9330,9330,9330,9330,0
20230616,095500,84741070,9330,9330,9330,9330,0
20230616,095400,84741070,9330,9330,9330,9330,85
20230616,095300,83948020,9330,9330,9330,9330,0
20230616,095200,83948020,9330,9330,9330,9330,0
20230616,095100,83948020,9330,9330,9330,9330,0
20230616,095000,83948020,9330,9320,9330,9320,266
20230616,094900,81468740,9320,9320,9320,9320,295
20230616,094800,78719340,9310,9310,9310,9310,0
20230616,094700,78719340,9310,9310,9310,9310,0
20230616,094600,78719340,9310,9330,9330,9310,2025
20230616,094500,59856780,9340,9340,9340,9340,0
20230616,094400,59856780,9340,9340,9340,9340,0
20230616,094300,59856780,9340,9340,9340,9340,125
20230616,094200,58689280,9340,9340,9340,9340,2
20230616,094100,58670600,9340,9340,9340,9340,3
20230616,094000,58642580,9420,9420,9420,9420,0
20230616,093900,58642580,9420,9330,9420,9330,412
20230616,093800,54786280,9340,9350,9350,9340,2
20230616,093700,54767590,9360,9360,9360,9360,0
20230616,093600,54767590,9360,9360,9360,9360,249
20230616,093500,52436950,9360,9360,9360,9360,150
20230616,093400,51032950,9360,9360,9360,9360,50
20230616,093300,50564950,9360,9360,9360,9360,0
20230616,093200,50564950,9360,9310,9360,9310,403
20230616,093100,46797120,9310,9310,9310,9310,0
20230616,093000,46797120,9310,9310,9310,9310,0
20230616,092900,46797120,9310,9310,9310,9310,100
20230616,092800,45866120,9360,9360,9360,9360,1
20230616,092700,45856760,9310,9310,9310,9310,204
20230616,092600,43957520,9310,9310,9310,9310,0
20230616,092500,43957520,9310,9310,9310,9310,0
20230616,092400,43957520,9310,9320,9320,9310,253
20230616,092300,41601490,9310,9310,9310,9310,0
20230616,092200,41601490,9310,9310,9310,9310,0
20230616,092100,41601490,9310,9310,9310,9310,0
20230616,092000,41601490,9310,9310,9310,9310,0
20230616,091900,41601490,9310,9320,9320,9310,8
20230616,091800,41526990,9370,9370,9370,9370,0
20230616,091700,41526990,9370,9370,9370,9370,50
20230616,091600,41058490,9370,9350,9370,9350,80
20230616,091500,40310130,9350,9330,9350,9330,284
20230616,091400,37660230,9350,9350,9350,9350,1614
20230616,091300,22569330,9370,9380,9380,9370,19
20230616,091200,22391210,9380,9380,9380,9380,1
20230616,091100,22381830,9350,9350,9350,9350,0
20230616,091000,22381830,9350,9350,9380,9350,1085
20230616,090900,12223880,9350,9350,9350,9350,130
20230616,090800,11008380,9360,9360,9360,9360,7
20230616,090700,10942860,9360,9370,9370,9360,17
20230616,090600,10783600,9350,9350,9350,9350,39
20230616,090500,10418950,9350,9350,9350,9350,105
20230616,090400,9437200,9350,9330,9350,9330,108
20230616,090300,8429400,9330,9330,9330,9330,164
20230616,090200,6899280,9330,9330,9330,9330,207
20230616,090100,4967970,9330,9330,9330,9330,341
20230616,090000,1786440,9330,9300,9330,9300,192