KissMeData/109080/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200500,284291310,13120,13120,13120,13120,378
20230616,200400,284291310,13120,13120,13120,13120,0
20230616,200300,284291310,13120,13120,13120,13120,0
20230616,200200,284291310,13120,13120,13120,13120,0
20230616,200100,284291310,13120,13120,13120,13120,0
20230616,200000,284291310,13120,13120,13120,13120,0
20230616,195900,284291310,13120,13120,13120,13120,0
20230616,195800,284291310,13120,13120,13120,13120,0
20230616,195700,284291310,13120,13120,13120,13120,0
20230616,195600,284291310,13120,13120,13120,13120,0
20230616,195500,284291310,13120,13120,13120,13120,0
20230616,195400,284291310,13120,13120,13120,13120,0
20230616,195300,284291310,13120,13120,13120,13120,0
20230616,195200,284291310,13120,13120,13120,13120,0
20230616,195100,284291310,13120,13120,13120,13120,0
20230616,195000,284291310,13120,13120,13120,13120,0
20230616,194900,284291310,13120,13120,13120,13120,0
20230616,194800,284291310,13120,13120,13120,13120,0
20230616,194700,284291310,13120,13120,13120,13120,0
20230616,194600,284291310,13120,13120,13120,13120,0
20230616,194500,284291310,13120,13120,13120,13120,0
20230616,194400,284291310,13120,13120,13120,13120,0
20230616,194300,284291310,13120,13120,13120,13120,0
20230616,194200,284291310,13120,13120,13120,13120,0
20230616,194100,284291310,13120,13120,13120,13120,0
20230616,194000,284291310,13120,13120,13120,13120,0
20230616,193900,284291310,13120,13120,13120,13120,0
20230616,193800,284291310,13120,13120,13120,13120,0
20230616,193700,284291310,13120,13120,13120,13120,0
20230616,193600,284291310,13120,13120,13120,13120,0
20230616,193500,284291310,13120,13120,13120,13120,378
20230616,193400,284291310,13120,13120,13120,13120,0
20230616,193300,284291310,13120,13120,13120,13120,0
20230616,193200,284291310,13120,13120,13120,13120,0
20230616,193100,284291310,13120,13120,13120,13120,0
20230616,193000,284291310,13120,13120,13120,13120,0
20230616,192900,284291310,13120,13120,13120,13120,0
20230616,192800,284291310,13120,13120,13120,13120,0
20230616,192700,284291310,13120,13120,13120,13120,0
20230616,192600,284291310,13120,13120,13120,13120,0
20230616,192500,284291310,13120,13120,13120,13120,0
20230616,192400,284291310,13120,13120,13120,13120,0
20230616,192300,284291310,13120,13120,13120,13120,0
20230616,192200,284291310,13120,13120,13120,13120,0
20230616,192100,284291310,13120,13120,13120,13120,0
20230616,192000,284291310,13120,13120,13120,13120,0
20230616,191900,284291310,13120,13120,13120,13120,0
20230616,191800,284291310,13120,13120,13120,13120,0
20230616,191700,284291310,13120,13120,13120,13120,0
20230616,191600,284291310,13120,13120,13120,13120,0
20230616,191500,284291310,13120,13120,13120,13120,0
20230616,191400,284291310,13120,13120,13120,13120,0
20230616,191300,284291310,13120,13120,13120,13120,0
20230616,191200,284291310,13120,13120,13120,13120,0
20230616,191100,284291310,13120,13120,13120,13120,0
20230616,191000,284291310,13120,13120,13120,13120,0
20230616,190900,284291310,13120,13120,13120,13120,0
20230616,190800,284291310,13120,13120,13120,13120,0
20230616,190700,284291310,13120,13120,13120,13120,0
20230616,190600,284291310,13120,13120,13120,13120,0
20230616,190500,284291310,13120,13120,13120,13120,378
20230616,190400,284291310,13120,13120,13120,13120,0
20230616,190300,284291310,13120,13120,13120,13120,0
20230616,190200,284291310,13120,13120,13120,13120,0
20230616,190100,284291310,13120,13120,13120,13120,0
20230616,190000,284291310,13120,13120,13120,13120,0
20230616,185900,284291310,13120,13120,13120,13120,0
20230616,185800,284291310,13120,13120,13120,13120,0
20230616,185700,284291310,13120,13120,13120,13120,0
20230616,185600,284291310,13120,13120,13120,13120,0
20230616,185500,284291310,13120,13120,13120,13120,0
20230616,185400,284291310,13120,13120,13120,13120,0
20230616,185300,284291310,13120,13120,13120,13120,0
20230616,185200,284291310,13120,13120,13120,13120,0
20230616,185100,284291310,13120,13120,13120,13120,0
20230616,185000,284291310,13120,13120,13120,13120,0
20230616,184900,284291310,13120,13120,13120,13120,0
20230616,184800,284291310,13120,13120,13120,13120,0
20230616,184700,284291310,13120,13120,13120,13120,0
20230616,184600,284291310,13120,13120,13120,13120,0
20230616,184500,284291310,13120,13120,13120,13120,0
20230616,184400,284291310,13120,13120,13120,13120,0
20230616,184300,284291310,13120,13120,13120,13120,0
20230616,184200,284291310,13120,13120,13120,13120,0
20230616,184100,284291310,13120,13120,13120,13120,0
20230616,184000,284291310,13120,13120,13120,13120,0
20230616,183900,284291310,13120,13120,13120,13120,0
20230616,183800,284291310,13120,13120,13120,13120,0
20230616,183700,284291310,13120,13120,13120,13120,0
20230616,183600,284291310,13120,13120,13120,13120,0
20230616,183500,284291310,13120,13120,13120,13120,378
20230616,183400,284291310,13120,13120,13120,13120,0
20230616,183300,284291310,13120,13120,13120,13120,0
20230616,183200,284291310,13120,13120,13120,13120,0
20230616,183100,284291310,13120,13120,13120,13120,0
20230616,183000,284291310,13120,13120,13120,13120,0
20230616,182900,284291310,13120,13120,13120,13120,0
20230616,182800,284291310,13120,13120,13120,13120,0
20230616,182700,284291310,13120,13120,13120,13120,0
20230616,182600,284291310,13120,13120,13120,13120,0
20230616,182500,284291310,13120,13120,13120,13120,0
20230616,182400,284291310,13120,13120,13120,13120,0
20230616,182300,284291310,13120,13120,13120,13120,0
20230616,182200,284291310,13120,13120,13120,13120,0
20230616,182100,284291310,13120,13120,13120,13120,0
20230616,182000,284291310,13120,13120,13120,13120,0
20230616,181900,284291310,13120,13120,13120,13120,0
20230616,181800,284291310,13120,13120,13120,13120,0
20230616,181700,284291310,13120,13120,13120,13120,0
20230616,181600,284291310,13120,13120,13120,13120,0
20230616,181500,284291310,13120,13120,13120,13120,0
20230616,181400,284291310,13120,13120,13120,13120,0
20230616,181300,284291310,13120,13120,13120,13120,0
20230616,181200,284291310,13120,13120,13120,13120,0
20230616,181100,284291310,13120,13120,13120,13120,0
20230616,181000,284291310,13120,13120,13120,13120,0
20230616,180900,284291310,13120,13120,13120,13120,0
20230616,180800,284291310,13120,13120,13120,13120,0
20230616,180700,284291310,13120,13120,13120,13120,0
20230616,180600,284291310,13120,13120,13120,13120,0
20230616,180500,284291310,13120,13120,13120,13120,378
20230616,180400,284291310,13120,13120,13120,13120,0
20230616,180300,284291310,13120,13120,13120,13120,0
20230616,180200,284291310,13120,13120,13120,13120,0
20230616,180100,284291310,13120,13120,13120,13120,0
20230616,180000,284291310,13120,13120,13120,13120,0
20230616,175900,284291310,13120,13120,13120,13120,0
20230616,175800,284291310,13120,13120,13120,13120,0
20230616,175700,284291310,13120,13120,13120,13120,0
20230616,175600,284291310,13120,13120,13120,13120,0
20230616,175500,284291310,13120,13120,13120,13120,0
20230616,175400,284291310,13120,13120,13120,13120,0
20230616,175300,284291310,13120,13120,13120,13120,0
20230616,175200,284291310,13120,13120,13120,13120,0
20230616,175100,284291310,13120,13120,13120,13120,0
20230616,175000,284291310,13120,13120,13120,13120,0
20230616,174900,284291310,13120,13120,13120,13120,0
20230616,174800,284291310,13120,13120,13120,13120,0
20230616,174700,284291310,13120,13120,13120,13120,0
20230616,174600,284291310,13120,13120,13120,13120,0
20230616,174500,284291310,13120,13120,13120,13120,0
20230616,174400,284291310,13120,13120,13120,13120,0
20230616,174300,284291310,13120,13120,13120,13120,0
20230616,174200,284291310,13120,13120,13120,13120,0
20230616,174100,284291310,13120,13120,13120,13120,0
20230616,174000,284291310,13120,13120,13120,13120,0
20230616,173900,284291310,13120,13120,13120,13120,0
20230616,173800,284291310,13120,13120,13120,13120,0
20230616,173700,284291310,13120,13120,13120,13120,0
20230616,173600,284291310,13120,13120,13120,13120,0
20230616,173500,284291310,13120,13120,13120,13120,378
20230616,173400,284291310,13120,13120,13120,13120,0
20230616,173300,284291310,13120,13120,13120,13120,0
20230616,173200,284291310,13120,13120,13120,13120,0
20230616,173100,284291310,13120,13120,13120,13120,0
20230616,173000,284291310,13120,13120,13120,13120,0
20230616,172900,284291310,13120,13120,13120,13120,0
20230616,172800,284291310,13120,13120,13120,13120,0
20230616,172700,284291310,13120,13120,13120,13120,0
20230616,172600,284291310,13120,13120,13120,13120,0
20230616,172500,284291310,13120,13120,13120,13120,0
20230616,172400,284291310,13120,13120,13120,13120,0
20230616,172300,284291310,13120,13120,13120,13120,0
20230616,172200,284291310,13120,13120,13120,13120,0
20230616,172100,284291310,13120,13120,13120,13120,0
20230616,172000,284291310,13120,13120,13120,13120,0
20230616,171900,284291310,13120,13120,13120,13120,0
20230616,171800,284291310,13120,13120,13120,13120,0
20230616,171700,284291310,13120,13120,13120,13120,0
20230616,171600,284291310,13120,13120,13120,13120,0
20230616,171500,284291310,13120,13120,13120,13120,0
20230616,171400,284291310,13120,13120,13120,13120,0
20230616,171300,284291310,13120,13120,13120,13120,0
20230616,171200,284291310,13120,13120,13120,13120,0
20230616,171100,284291310,13120,13120,13120,13120,0
20230616,171000,284291310,13120,13120,13120,13120,0
20230616,170900,284291310,13120,13120,13120,13120,0
20230616,170800,284291310,13120,13120,13120,13120,0
20230616,170700,284291310,13120,13120,13120,13120,0
20230616,170600,284291310,13120,13120,13120,13120,0
20230616,170500,284291310,13120,13120,13120,13120,378
20230616,170400,284291310,13120,13120,13120,13120,0
20230616,170300,284291310,13120,13120,13120,13120,0
20230616,170200,284291310,13120,13120,13120,13120,0
20230616,170100,284291310,13120,13120,13120,13120,0
20230616,170000,284291310,13120,13120,13120,13120,0
20230616,165900,284291310,13120,13120,13120,13120,0
20230616,165800,284291310,13120,13120,13120,13120,0
20230616,165700,284291310,13120,13120,13120,13120,0
20230616,165600,284291310,13120,13120,13120,13120,0
20230616,165500,284291310,13120,13120,13120,13120,0
20230616,165400,284291310,13120,13120,13120,13120,0
20230616,165300,284291310,13120,13120,13120,13120,0
20230616,165200,284291310,13120,13120,13120,13120,0
20230616,165100,284291310,13120,13120,13120,13120,0
20230616,165000,284291310,13120,13120,13120,13120,0
20230616,164900,284291310,13120,13120,13120,13120,0
20230616,164800,284291310,13120,13120,13120,13120,0
20230616,164700,284291310,13120,13120,13120,13120,0
20230616,164600,284291310,13120,13120,13120,13120,0
20230616,164500,284291310,13120,13120,13120,13120,0
20230616,164400,284291310,13120,13120,13120,13120,0
20230616,164300,284291310,13120,13120,13120,13120,0
20230616,164200,284291310,13120,13120,13120,13120,0
20230616,164100,284291310,13120,13120,13120,13120,0
20230616,164000,284291310,13120,13120,13120,13120,0
20230616,163900,284291310,13120,13120,13120,13120,0
20230616,163800,284291310,13120,13120,13120,13120,0
20230616,163700,284291310,13120,13120,13120,13120,0
20230616,163600,284291310,13120,13120,13120,13120,0
20230616,163500,284291310,13120,13120,13120,13120,378
20230616,163400,284291310,13120,13120,13120,13120,0
20230616,163300,284291310,13120,13120,13120,13120,0
20230616,163200,284291310,13120,13120,13120,13120,0
20230616,163100,284291310,13120,13120,13120,13120,0
20230616,163000,284291310,13120,13120,13120,13120,0
20230616,162900,284291310,13120,13120,13120,13120,0
20230616,162800,284291310,13120,13120,13120,13120,0
20230616,162700,284291310,13120,13120,13120,13120,0
20230616,162600,284291310,13120,13120,13120,13120,0
20230616,162500,284291310,13120,13120,13120,13120,0
20230616,162400,284291310,13120,13120,13120,13120,0
20230616,162300,284291310,13120,13120,13120,13120,0
20230616,162200,284291310,13120,13120,13120,13120,0
20230616,162100,284291310,13120,13120,13120,13120,0
20230616,162000,284291310,13120,13120,13120,13120,0
20230616,161900,284291310,13120,13120,13120,13120,0
20230616,161800,284291310,13120,13120,13120,13120,0
20230616,161700,284291310,13120,13120,13120,13120,0
20230616,161600,284291310,13120,13120,13120,13120,0
20230616,161500,284291310,13120,13120,13120,13120,0
20230616,161400,284291310,13120,13120,13120,13120,0
20230616,161300,284291310,13120,13120,13120,13120,0
20230616,161200,284291310,13120,13120,13120,13120,0
20230616,161100,284291310,13120,13120,13120,13120,0
20230616,161000,284291310,13120,13120,13120,13120,0
20230616,160900,284291310,13120,13120,13120,13120,0
20230616,160800,284291310,13120,13120,13120,13120,0
20230616,160700,284291310,13120,13120,13120,13120,0
20230616,160600,284291310,13120,13120,13120,13120,0
20230616,160500,284291310,13120,13120,13120,13120,378
20230616,160400,284291310,13120,13120,13120,13120,0
20230616,160300,284291310,13120,13120,13120,13120,0
20230616,160200,284291310,13120,13120,13120,13120,0
20230616,160100,284291310,13120,13120,13120,13120,0
20230616,160000,284291310,13120,13120,13120,13120,0
20230616,155900,284291310,13120,13120,13120,13120,0
20230616,155800,284291310,13120,13120,13120,13120,0
20230616,155700,284291310,13120,13120,13120,13120,0
20230616,155600,284291310,13120,13120,13120,13120,0
20230616,155500,284291310,13120,13120,13120,13120,0
20230616,155400,284291310,13120,13120,13120,13120,0
20230616,155300,284291310,13120,13120,13120,13120,0
20230616,155200,284291310,13120,13120,13120,13120,0
20230616,155100,284291310,13120,13120,13120,13120,0
20230616,155000,284291310,13120,13120,13120,13120,0
20230616,154900,284291310,13120,13120,13120,13120,0
20230616,154800,284291310,13120,13120,13120,13120,0
20230616,154700,284291310,13120,13120,13120,13120,0
20230616,154600,284291310,13120,13120,13120,13120,0
20230616,154500,284291310,13120,13120,13120,13120,0
20230616,154400,284291310,13120,13120,13120,13120,0
20230616,154300,284291310,13120,13120,13120,13120,0
20230616,154200,284291310,13120,13120,13120,13120,0
20230616,154100,284291310,13120,13120,13120,13120,0
20230616,154000,284291310,13120,13120,13120,13120,0
20230616,153900,284291310,13120,13120,13120,13120,0
20230616,153800,284291310,13120,13120,13120,13120,0
20230616,153700,284291310,13120,13120,13120,13120,0
20230616,153600,284291310,13120,13120,13120,13120,0
20230616,153500,284291310,13120,13120,13120,13120,378
20230616,153400,284291310,13120,13120,13120,13120,0
20230616,153300,284291310,13120,13120,13120,13120,0
20230616,153200,284291310,13120,13120,13120,13120,0
20230616,153100,284291310,13120,13120,13120,13120,0
20230616,153000,284291310,13120,13120,13120,13120,378
20230616,152900,279331950,13120,13120,13120,13120,0
20230616,152800,279331950,13120,13120,13120,13120,0
20230616,152700,279331950,13120,13120,13120,13120,0
20230616,152600,279331950,13120,13120,13120,13120,0
20230616,152500,279331950,13120,13120,13120,13120,0
20230616,152400,279331950,13120,13120,13120,13120,0
20230616,152300,279331950,13120,13120,13120,13120,0
20230616,152200,279331950,13120,13120,13120,13120,0
20230616,152100,279331950,13120,13120,13120,13120,0
20230616,152000,279331950,13120,13120,13120,13120,0
20230616,151900,279331950,13120,13120,13120,13120,3
20230616,151800,279292590,13120,13090,13120,13090,42
20230616,151700,278742720,13040,13100,13100,13040,762
20230616,151600,268797200,13100,13100,13100,13100,1
20230616,151500,268784100,13100,13100,13100,13100,1
20230616,151400,268771000,13080,13120,13120,13080,536
20230616,151300,261754960,13130,13130,13130,13130,0
20230616,151200,261754960,13130,13130,13130,13130,0
20230616,151100,261754960,13130,13130,13130,13130,0
20230616,151000,261754960,13130,13130,13130,13130,0
20230616,150900,261754960,13130,13130,13130,13130,0
20230616,150800,261754960,13130,13130,13130,13130,45
20230616,150700,261164110,13130,13130,13130,13130,10
20230616,150600,261032810,13130,13130,13130,13130,0
20230616,150500,261032810,13130,13130,13130,13130,6
20230616,150400,260954030,13120,13120,13120,13120,0
20230616,150300,260954030,13120,13120,13120,13120,64
20230616,150200,260114350,13120,13120,13120,13120,0
20230616,150100,260114350,13120,13120,13120,13120,0
20230616,150000,260114350,13120,13120,13120,13120,50
20230616,145900,259458350,13120,13120,13120,13120,0
20230616,145800,259458350,13120,13120,13120,13120,0
20230616,145700,259458350,13120,13120,13120,13120,0
20230616,145600,259458350,13120,13120,13120,13120,0
20230616,145500,259458350,13120,13120,13120,13120,0
20230616,145400,259458350,13120,13120,13120,13120,0
20230616,145300,259458350,13120,13120,13120,13120,0
20230616,145200,259458350,13120,13120,13120,13120,1
20230616,145100,259445230,13110,13110,13110,13110,10
20230616,145000,259314130,13110,13110,13110,13110,0
20230616,144900,259314130,13110,13100,13110,13100,6
20230616,144800,259235520,13100,13100,13100,13100,1
20230616,144700,259222420,13130,13130,13130,13130,0
20230616,144600,259222420,13130,13130,13130,13130,0
20230616,144500,259222420,13130,13130,13130,13130,0
20230616,144400,259222420,13130,13130,13130,13130,0
20230616,144300,259222420,13130,13130,13130,13130,0
20230616,144200,259222420,13130,13130,13130,13130,0
20230616,144100,259222420,13130,13130,13130,13130,0
20230616,144000,259222420,13130,13130,13130,13130,0
20230616,143900,259222420,13130,13130,13130,13130,0
20230616,143800,259222420,13130,13130,13130,13130,1
20230616,143700,259209290,13140,13140,13140,13140,2
20230616,143600,259183010,13140,13130,13140,13130,222
20230616,143500,256266150,13130,13130,13130,13130,78
20230616,143400,255242010,13140,13120,13140,13120,453
20230616,143300,249292790,13120,13120,13120,13120,0
20230616,143200,249292790,13120,13120,13120,13120,0
20230616,143100,249292790,13120,13120,13120,13120,3
20230616,143000,249253430,13120,13120,13120,13120,0
20230616,142900,249253430,13120,13120,13120,13120,0
20230616,142800,249253430,13120,13120,13120,13120,0
20230616,142700,249253430,13120,13120,13120,13120,0
20230616,142600,249253430,13120,13120,13120,13120,0
20230616,142500,249253430,13120,13120,13120,13120,1
20230616,142400,249240310,13080,13080,13080,13080,1
20230616,142300,249227230,13080,13110,13110,13070,597
20230616,142200,241419850,13120,13120,13120,13120,0
20230616,142100,241419850,13120,13120,13120,13120,0
20230616,142000,241419850,13120,13090,13120,13090,102
20230616,141900,240084610,13120,13120,13120,13120,0
20230616,141800,240084610,13120,13120,13120,13120,0
20230616,141700,240084610,13120,13120,13120,13120,0
20230616,141600,240084610,13120,13120,13120,13120,0
20230616,141500,240084610,13120,13120,13120,13120,0
20230616,141400,240084610,13120,13120,13120,13120,0
20230616,141300,240084610,13120,13120,13120,13120,0
20230616,141200,240084610,13120,13120,13120,13120,0
20230616,141100,240084610,13120,13120,13120,13120,0
20230616,141000,240084610,13120,13120,13120,13120,0
20230616,140900,240084610,13120,13120,13120,13120,1
20230616,140800,240071490,13090,13110,13110,13090,80
20230616,140700,239023620,13120,13120,13120,13120,0
20230616,140600,239023620,13120,13120,13120,13120,1
20230616,140500,239010500,13100,13110,13110,13100,400
20230616,140400,233768230,13120,13120,13120,13120,0
20230616,140300,233768230,13120,13120,13120,13120,0
20230616,140200,233768230,13120,13120,13120,13120,1
20230616,140100,233755110,13120,13120,13120,13120,25
20230616,140000,233427110,13120,13120,13120,13120,1
20230616,135900,233413990,13130,13130,13130,13130,0
20230616,135800,233413990,13130,13130,13130,13130,2
20230616,135700,233387730,13140,13140,13140,13140,0
20230616,135600,233387730,13140,13140,13140,13140,0
20230616,135500,233387730,13140,13140,13140,13140,1
20230616,135400,233374590,13120,13120,13120,13120,0
20230616,135300,233374590,13120,13120,13120,13120,0
20230616,135200,233374590,13120,13120,13120,13120,0
20230616,135100,233374590,13120,13120,13120,13120,450
20230616,135000,227470590,13120,13120,13120,13120,50
20230616,134900,226814590,13120,13120,13120,13120,431
20230616,134800,221159870,13120,13120,13120,13120,0
20230616,134700,221159870,13120,13120,13120,13120,0
20230616,134600,221159870,13120,13120,13120,13120,0
20230616,134500,221159870,13120,13120,13120,13120,0
20230616,134400,221159870,13120,13120,13120,13120,1
20230616,134300,221146750,13120,13120,13120,13120,0
20230616,134200,221146750,13120,13120,13120,13120,1
20230616,134100,221133630,13110,13110,13110,13110,0
20230616,134000,221133630,13110,13110,13110,13110,2
20230616,133900,221107410,13120,13120,13120,13120,0
20230616,133800,221107410,13120,13120,13120,13110,129
20230616,133700,219416200,13110,13110,13110,13110,0
20230616,133600,219416200,13110,13110,13110,13110,6
20230616,133500,219337540,13120,13120,13120,13120,1
20230616,133400,219324420,13120,13120,13120,13120,0
20230616,133300,219324420,13120,13120,13120,13120,0
20230616,133200,219324420,13120,13120,13120,13120,0
20230616,133100,219324420,13120,13120,13120,13120,0
20230616,133000,219324420,13120,13120,13120,13120,0
20230616,132900,219324420,13120,13120,13120,13120,0
20230616,132800,219324420,13120,13120,13120,13120,0
20230616,132700,219324420,13120,13140,13140,13120,3
20230616,132600,219285030,13150,13150,13150,13150,0
20230616,132500,219285030,13150,13150,13150,13150,0
20230616,132400,219285030,13150,13150,13150,13150,0
20230616,132300,219285030,13150,13150,13150,13150,1
20230616,132200,219271880,13140,13150,13150,13140,11
20230616,132100,219127330,13150,13150,13150,13150,0
20230616,132000,219127330,13150,13150,13150,13150,0
20230616,131900,219127330,13150,13150,13150,13150,0
20230616,131800,219127330,13150,13150,13150,13150,0
20230616,131700,219127330,13150,13150,13150,13150,0
20230616,131600,219127330,13150,13150,13150,13150,0
20230616,131500,219127330,13150,13150,13150,13150,0
20230616,131400,219127330,13150,13150,13150,13150,0
20230616,131300,219127330,13150,13150,13150,13150,0
20230616,131200,219127330,13150,13130,13150,13130,1600
20230616,131100,198106590,13130,13130,13130,13130,0
20230616,131000,198106590,13130,13130,13130,13130,0
20230616,130900,198106590,13130,13130,13130,13130,0
20230616,130800,198106590,13130,13130,13130,13130,0
20230616,130700,198106590,13130,13130,13130,13130,0
20230616,130600,198106590,13130,13130,13130,13130,0
20230616,130500,198106590,13130,13130,13130,13130,25
20230616,130400,197778340,13130,13130,13130,13130,0
20230616,130300,197778340,13130,13130,13130,13130,0
20230616,130200,197778340,13130,13130,13130,13130,1
20230616,130100,197765210,13100,13100,13100,13100,0
20230616,130000,197765210,13100,13100,13100,13100,0
20230616,125900,197765210,13100,13100,13100,13100,0
20230616,125800,197765210,13100,13100,13100,13100,0
20230616,125700,197765210,13100,13100,13100,13100,0
20230616,125600,197765210,13100,13100,13100,13100,1
20230616,125500,197752110,13130,13130,13130,13130,0
20230616,125400,197752110,13130,13130,13130,13130,0
20230616,125300,197752110,13130,13130,13130,13130,2
20230616,125200,197725850,13130,13130,13130,13130,0
20230616,125100,197725850,13130,13130,13130,13130,0
20230616,125000,197725850,13130,13130,13130,13130,0
20230616,124900,197725850,13130,13130,13130,13130,0
20230616,124800,197725850,13130,13130,13130,13130,5
20230616,124700,197660200,13130,13130,13130,13130,0
20230616,124600,197660200,13130,13130,13130,13130,0
20230616,124500,197660200,13130,13130,13130,13130,0
20230616,124400,197660200,13130,13130,13130,13130,0
20230616,124300,197660200,13130,13130,13130,13130,0
20230616,124200,197660200,13130,13130,13130,13130,0
20230616,124100,197660200,13130,13130,13130,13130,0
20230616,124000,197660200,13130,13130,13130,13130,0
20230616,123900,197660200,13130,13130,13130,13130,0
20230616,123800,197660200,13130,13130,13130,13130,0
20230616,123700,197660200,13130,13130,13130,13130,0
20230616,123600,197660200,13130,13130,13130,13130,0
20230616,123500,197660200,13130,13130,13130,13130,0
20230616,123400,197660200,13130,13130,13130,13130,0
20230616,123300,197660200,13130,13130,13130,13130,0
20230616,123200,197660200,13130,13130,13130,13130,0
20230616,123100,197660200,13130,13130,13130,13130,0
20230616,123000,197660200,13130,13130,13130,13130,0
20230616,122900,197660200,13130,13130,13130,13130,0
20230616,122800,197660200,13130,13130,13130,13130,0
20230616,122700,197660200,13130,13130,13130,13130,0
20230616,122600,197660200,13130,13130,13130,13130,0
20230616,122500,197660200,13130,13100,13130,13100,13
20230616,122400,197489570,13100,13100,13100,13100,50
20230616,122300,196834570,13100,13100,13100,13100,0
20230616,122200,196834570,13100,13100,13100,13100,5
20230616,122100,196769070,13100,13100,13100,13100,0
20230616,122000,196769070,13100,13100,13100,13100,0
20230616,121900,196769070,13100,13100,13100,13100,0
20230616,121800,196769070,13100,13100,13100,13100,0
20230616,121700,196769070,13100,13100,13100,13100,0
20230616,121600,196769070,13100,13100,13100,13100,0
20230616,121500,196769070,13100,13100,13100,13100,0
20230616,121400,196769070,13100,13100,13100,13100,0
20230616,121300,196769070,13100,13100,13100,13100,0
20230616,121200,196769070,13100,13100,13100,13100,2
20230616,121100,196742870,13100,13100,13100,13100,0
20230616,121000,196742870,13100,13100,13100,13100,14
20230616,120900,196559470,13100,13100,13100,13100,0
20230616,120800,196559470,13100,13100,13100,13100,44
20230616,120700,195983070,13130,13130,13130,13130,0
20230616,120600,195983070,13130,13130,13130,13130,0
20230616,120500,195983070,13130,13130,13130,13130,0
20230616,120400,195983070,13130,13130,13130,13130,0
20230616,120300,195983070,13130,13130,13130,13130,0
20230616,120200,195983070,13130,13130,13130,13130,1
20230616,120100,195969940,13100,13100,13100,13100,0
20230616,120000,195969940,13100,13100,13100,13100,7
20230616,115900,195878240,13100,13100,13100,13100,0
20230616,115800,195878240,13100,13100,13100,13100,6
20230616,115700,195799640,13100,13100,13100,13100,0
20230616,115600,195799640,13100,13100,13100,13100,6
20230616,115500,195721040,13100,13100,13100,13100,0
20230616,115400,195721040,13100,13100,13100,13100,6
20230616,115300,195642440,13100,13100,13100,13100,0
20230616,115200,195642440,13100,13100,13100,13100,6
20230616,115100,195563840,13100,13100,13100,13100,0
20230616,115000,195563840,13100,13120,13120,13100,8
20230616,114900,195459010,13100,13100,13100,13100,12
20230616,114800,195301810,13110,13110,13110,13110,1
20230616,114700,195288700,13120,13120,13120,13120,1
20230616,114600,195275580,13100,13100,13100,13100,0
20230616,114500,195275580,13100,13100,13100,13100,6
20230616,114400,195196980,13110,13110,13110,13110,5
20230616,114300,195131430,13110,13110,13110,13110,1
20230616,114200,195118320,13100,13100,13100,13100,0
20230616,114100,195118320,13100,13100,13100,13100,6
20230616,114000,195039720,13080,13080,13080,13080,0
20230616,113900,195039720,13080,13080,13080,13080,6
20230616,113800,194961240,13080,13080,13080,13080,6
20230616,113700,194882760,13080,13080,13080,13080,0
20230616,113600,194882760,13080,13080,13080,13080,7
20230616,113500,194791200,13080,13080,13080,13080,0
20230616,113400,194791200,13080,13080,13080,13080,6
20230616,113300,194712720,13130,13130,13130,13130,1
20230616,113200,194699590,13080,13080,13080,13080,6
20230616,113100,194621110,13080,13080,13080,13080,0
20230616,113000,194621110,13080,13080,13080,13080,6
20230616,112900,194542630,13080,13080,13080,13080,0
20230616,112800,194542630,13080,13090,13090,13080,7
20230616,112700,194451060,13090,13090,13090,13090,8
20230616,112600,194346340,13130,13130,13130,13130,1
20230616,112500,194333210,13070,13130,13130,13070,30
20230616,112400,193939670,13130,13130,13130,13130,70
20230616,112300,193020570,13060,13060,13060,13060,6
20230616,112200,192942210,13060,13060,13060,13060,0
20230616,112100,192942210,13060,13060,13060,13060,6
20230616,112000,192863850,13060,13060,13060,13060,0
20230616,111900,192863850,13060,13060,13060,13060,6
20230616,111800,192785490,13060,13060,13060,13060,0
20230616,111700,192785490,13060,13060,13060,13060,6
20230616,111600,192707130,13060,13060,13060,13060,7
20230616,111500,192615710,13060,13060,13060,13060,0
20230616,111400,192615710,13060,13060,13060,13060,6
20230616,111300,192537350,13050,13050,13050,13050,0
20230616,111200,192537350,13050,13100,13130,13050,489
20230616,111100,186149320,13100,13100,13100,13100,1
20230616,111000,186136220,13100,13100,13100,13100,6
20230616,110900,186057620,13100,13100,13100,13100,0
20230616,110800,186057620,13100,13100,13100,13100,6
20230616,110700,185979020,13130,13130,13130,13130,39
20230616,110600,185466950,13100,13100,13100,13100,6
20230616,110500,185388350,13130,13100,13130,13100,18
20230616,110400,185152220,13130,13130,13130,13130,70
20230616,110300,184233120,13130,13130,13130,13130,26
20230616,110200,183891740,13130,13130,13130,13130,148
20230616,110100,181948500,13100,13100,13100,13100,6
20230616,110000,181869900,13130,13120,13130,13120,251
20230616,105900,178574630,13110,13060,13110,13060,165
20230616,105800,176411780,13110,13110,13110,13110,1
20230616,105700,176398670,13060,13060,13060,13060,6
20230616,105600,176320310,13060,13060,13070,13060,75
20230616,105500,175340770,13070,13070,13070,13070,100
20230616,105400,174033770,13070,13070,13070,13070,7
20230616,105300,173942280,13060,13060,13060,13060,0
20230616,105200,173942280,13060,13110,13110,13060,7
20230616,105100,173850810,13120,13110,13120,13110,11
20230616,105000,173706590,13060,13060,13060,13060,6
20230616,104900,173628230,13120,13120,13120,13120,1
20230616,104800,173615110,13070,13070,13070,13060,59
20230616,104700,172844040,13080,13090,13090,13080,17
20230616,104600,172621640,13090,13090,13090,13090,6
20230616,104500,172543100,13050,13050,13050,13050,7
20230616,104400,172451750,13030,13030,13030,13030,0
20230616,104300,172451750,13030,13030,13030,13030,6
20230616,104200,172373570,13130,13130,13130,13130,1
20230616,104100,172360440,13030,13120,13130,13030,18
20230616,104000,172124800,13020,13020,13020,13020,0
20230616,103900,172124800,13020,13020,13020,13020,6
20230616,103800,172046680,13130,13130,13130,13130,0
20230616,103700,172046680,13130,13100,13130,12990,4511
20230616,103600,113206600,13130,13130,13130,13130,1
20230616,103500,113193470,13110,13110,13110,13110,36
20230616,103400,112721510,13130,13100,13130,13100,14
20230616,103300,112537990,13130,13120,13130,13100,111
20230616,103200,111083430,13130,13140,13140,13130,14
20230616,103100,110899580,13140,13140,13140,13140,0
20230616,103000,110899580,13140,13140,13140,13140,6
20230616,102900,110820740,13140,13140,13140,13140,0
20230616,102800,110820740,13140,13140,13140,13140,6
20230616,102700,110741900,13140,13140,13140,13140,10
20230616,102600,110610500,13140,13140,13140,13140,6
20230616,102500,110531660,13150,13150,13150,13150,0
20230616,102400,110531660,13150,13150,13150,13150,106
20230616,102300,109137760,13150,13150,13150,13150,7
20230616,102200,109045710,13150,13150,13150,13150,1
20230616,102100,109032560,13160,13160,13160,13160,37
20230616,102000,108545640,13160,13160,13160,13160,0
20230616,101900,108545640,13160,13160,13160,13160,6
20230616,101800,108466680,13160,13160,13160,13160,1
20230616,101700,108453520,13160,13160,13160,13160,6
20230616,101600,108374560,13160,13160,13160,13160,0
20230616,101500,108374560,13160,13160,13160,13160,6
20230616,101400,108295600,13160,13160,13160,13160,13
20230616,101300,108124520,13160,13160,13160,13160,6
20230616,101200,108045560,13180,13140,13180,13140,27
20230616,101100,107689980,13180,13180,13180,13180,0
20230616,101000,107689980,13180,13140,13180,13140,7
20230616,100900,107597960,13180,13180,13180,13180,2
20230616,100800,107571600,13140,13140,13140,13140,6
20230616,100700,107492760,13180,13180,13180,13180,0
20230616,100600,107492760,13180,13140,13180,13140,9
20230616,100500,107374380,13100,13100,13100,13100,0
20230616,100400,107374380,13100,13100,13100,13100,6
20230616,100300,107295780,13180,13170,13180,13170,11
20230616,100200,107150900,13100,13100,13100,13100,7
20230616,100100,107059200,13180,13100,13180,13100,7
20230616,100000,106967420,13180,13140,13180,13140,12
20230616,095900,106809490,13090,13180,13180,13090,403
20230616,095800,101531900,13180,13180,13180,13180,0
20230616,095700,101531900,13180,13140,13180,13140,7
20230616,095600,101439880,13180,13180,13180,13180,0
20230616,095500,101439880,13180,13120,13180,13120,8
20230616,095400,101334800,13180,13180,13180,13180,2
20230616,095300,101308440,13110,13180,13180,13110,7
20230616,095200,101216600,13170,13090,13170,13090,8
20230616,095100,101111800,13100,13140,13140,13100,987
20230616,095000,88168200,13150,13150,13150,13150,8
20230616,094900,88063000,13160,13160,13160,13160,0
20230616,094800,88063000,13160,13160,13160,13160,5
20230616,094700,87997200,13190,13190,13190,13190,0
20230616,094600,87997200,13190,13140,13190,13130,1167
20230616,094500,72660730,13140,13140,13140,13140,8
20230616,094400,72555610,13140,13110,13140,13110,841
20230616,094300,61521570,13110,13100,13110,13100,11
20230616,094200,61377460,13090,13090,13090,13090,10
20230616,094100,61246560,13090,13100,13100,13090,307
20230616,094000,57227820,13100,13100,13100,13100,99
20230616,093900,55930920,13080,13080,13080,13080,56
20230616,093800,55198440,13110,13100,13110,13100,2
20230616,093700,55172230,13060,13060,13060,13060,6
20230616,093600,55093870,13100,13100,13100,13100,1
20230616,093500,55080770,13060,13060,13060,13060,6
20230616,093400,55002410,13060,13060,13060,13060,0
20230616,093300,55002410,13060,13110,13110,13060,104
20230616,093200,53639270,13110,13100,13110,13100,178
20230616,093100,51307460,13040,13050,13100,13040,2523
20230616,093000,18328830,13030,13030,13030,13030,7
20230616,092900,18237620,13050,13050,13050,13050,4
20230616,092800,18185420,13020,13020,13020,13020,6
20230616,092700,18107300,13060,13060,13060,13060,0
20230616,092600,18107300,13060,13010,13060,13010,10
20230616,092500,17977030,13010,13010,13010,13010,0
20230616,092400,17977030,13010,13010,13010,13010,6
20230616,092300,17898970,13050,13040,13050,13040,80
20230616,092200,16855760,13010,13010,13010,13010,6
20230616,092100,16777700,13000,13000,13000,13000,0
20230616,092000,16777700,13000,13000,13000,13000,7
20230616,091900,16686700,13000,13050,13050,13000,116
20230616,091800,15177500,13060,13060,13060,13060,0
20230616,091700,15177500,13060,13010,13060,13010,17
20230616,091600,14955830,13060,13010,13060,13010,5
20230616,091500,14890730,13010,13010,13010,13010,2
20230616,091400,14864710,13000,13000,13000,13000,0
20230616,091300,14864710,13000,13000,13000,13000,6
20230616,091200,14786710,13060,13060,13060,13060,2
20230616,091100,14760590,13000,13000,13060,13000,8
20230616,091000,14656530,13000,13030,13030,13000,56
20230616,090900,13928410,13030,13070,13070,13030,11
20230616,090800,13784920,13010,13010,13010,13010,6
20230616,090700,13706860,13010,13010,13010,13010,1
20230616,090600,13693850,13070,13000,13070,13000,7
20230616,090500,13602780,13080,13010,13080,13000,51
20230616,090400,12939650,13080,13000,13080,13000,7
20230616,090300,12848570,13100,13100,13100,13100,0
20230616,090200,12848570,13100,13110,13110,12990,8
20230616,090100,12744420,12980,13040,13040,12980,812
20230616,090000,2198750,13020,13010,13020,13010,169