KissMeData/067290/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184700,257947465,3040,3040,3040,3040,1764
20230616,184600,257947465,3040,3040,3040,3040,0
20230616,184500,257947465,3040,3040,3040,3040,0
20230616,184400,257947465,3040,3040,3040,3040,0
20230616,184300,257947465,3040,3040,3040,3040,0
20230616,184200,257947465,3040,3040,3040,3040,0
20230616,184100,257947465,3040,3040,3040,3040,0
20230616,184000,257947465,3040,3040,3040,3040,0
20230616,183900,257947465,3040,3040,3040,3040,0
20230616,183800,257947465,3040,3040,3040,3040,0
20230616,183700,257947465,3040,3040,3040,3040,0
20230616,183600,257947465,3040,3040,3040,3040,0
20230616,183500,257947465,3040,3040,3040,3040,0
20230616,183400,257947465,3040,3040,3040,3040,0
20230616,183300,257947465,3040,3040,3040,3040,0
20230616,183200,257947465,3040,3040,3040,3040,0
20230616,183100,257947465,3040,3040,3040,3040,0
20230616,183000,257947465,3040,3040,3040,3040,0
20230616,182900,257947465,3040,3040,3040,3040,0
20230616,182800,257947465,3040,3040,3040,3040,0
20230616,182700,257947465,3040,3040,3040,3040,0
20230616,182600,257947465,3040,3040,3040,3040,0
20230616,182500,257947465,3040,3040,3040,3040,0
20230616,182400,257947465,3040,3040,3040,3040,0
20230616,182300,257947465,3040,3040,3040,3040,0
20230616,182200,257947465,3040,3040,3040,3040,0
20230616,182100,257947465,3040,3040,3040,3040,0
20230616,182000,257947465,3040,3040,3040,3040,0
20230616,181900,257947465,3040,3040,3040,3040,0
20230616,181800,257947465,3040,3040,3040,3040,0
20230616,181700,257947465,3040,3040,3040,3040,1764
20230616,181600,257947465,3040,3040,3040,3040,0
20230616,181500,257947465,3040,3040,3040,3040,0
20230616,181400,257947465,3040,3040,3040,3040,0
20230616,181300,257947465,3040,3040,3040,3040,0
20230616,181200,257947465,3040,3040,3040,3040,0
20230616,181100,257947465,3040,3040,3040,3040,0
20230616,181000,257947465,3040,3040,3040,3040,0
20230616,180900,257947465,3040,3040,3040,3040,0
20230616,180800,257947465,3040,3040,3040,3040,0
20230616,180700,257947465,3040,3040,3040,3040,0
20230616,180600,257947465,3040,3040,3040,3040,0
20230616,180500,257947465,3040,3040,3040,3040,0
20230616,180400,257947465,3040,3040,3040,3040,0
20230616,180300,257947465,3040,3040,3040,3040,0
20230616,180200,257947465,3040,3040,3040,3040,0
20230616,180100,257947465,3040,3040,3040,3040,0
20230616,180000,257947465,3040,3040,3040,3040,0
20230616,175900,257947465,3040,3040,3040,3040,0
20230616,175800,257947465,3040,3040,3040,3040,0
20230616,175700,257947465,3040,3040,3040,3040,0
20230616,175600,257947465,3040,3040,3040,3040,0
20230616,175500,257947465,3040,3040,3040,3040,0
20230616,175400,257947465,3040,3040,3040,3040,0
20230616,175300,257947465,3040,3040,3040,3040,0
20230616,175200,257947465,3040,3040,3040,3040,0
20230616,175100,257947465,3040,3040,3040,3040,0
20230616,175000,257947465,3040,3040,3040,3040,0
20230616,174900,257947465,3040,3040,3040,3040,0
20230616,174800,257947465,3040,3040,3040,3040,0
20230616,174700,257947465,3040,3040,3040,3040,1764
20230616,174600,257947465,3040,3040,3040,3040,0
20230616,174500,257947465,3040,3040,3040,3040,0
20230616,174400,257947465,3040,3040,3040,3040,0
20230616,174300,257947465,3040,3040,3040,3040,0
20230616,174200,257947465,3040,3040,3040,3040,0
20230616,174100,257947465,3040,3040,3040,3040,0
20230616,174000,257947465,3040,3040,3040,3040,0
20230616,173900,257947465,3040,3040,3040,3040,0
20230616,173800,257947465,3040,3040,3040,3040,0
20230616,173700,257947465,3040,3040,3040,3040,0
20230616,173600,257947465,3040,3040,3040,3040,0
20230616,173500,257947465,3040,3040,3040,3040,0
20230616,173400,257947465,3040,3040,3040,3040,0
20230616,173300,257947465,3040,3040,3040,3040,0
20230616,173200,257947465,3040,3040,3040,3040,0
20230616,173100,257947465,3040,3040,3040,3040,0
20230616,173000,257947465,3040,3040,3040,3040,0
20230616,172900,257947465,3040,3040,3040,3040,0
20230616,172800,257947465,3040,3040,3040,3040,0
20230616,172700,257947465,3040,3040,3040,3040,0
20230616,172600,257947465,3040,3040,3040,3040,0
20230616,172500,257947465,3040,3040,3040,3040,0
20230616,172400,257947465,3040,3040,3040,3040,0
20230616,172300,257947465,3040,3040,3040,3040,0
20230616,172200,257947465,3040,3040,3040,3040,0
20230616,172100,257947465,3040,3040,3040,3040,0
20230616,172000,257947465,3040,3040,3040,3040,0
20230616,171900,257947465,3040,3040,3040,3040,0
20230616,171800,257947465,3040,3040,3040,3040,0
20230616,171700,257947465,3040,3040,3040,3040,1764
20230616,171600,257947465,3040,3040,3040,3040,0
20230616,171500,257947465,3040,3040,3040,3040,0
20230616,171400,257947465,3040,3040,3040,3040,0
20230616,171300,257947465,3040,3040,3040,3040,0
20230616,171200,257947465,3040,3040,3040,3040,0
20230616,171100,257947465,3040,3040,3040,3040,0
20230616,171000,257947465,3040,3040,3040,3040,0
20230616,170900,257947465,3040,3040,3040,3040,0
20230616,170800,257947465,3040,3040,3040,3040,0
20230616,170700,257947465,3040,3040,3040,3040,0
20230616,170600,257947465,3040,3040,3040,3040,0
20230616,170500,257947465,3040,3040,3040,3040,0
20230616,170400,257947465,3040,3040,3040,3040,0
20230616,170300,257947465,3040,3040,3040,3040,0
20230616,170200,257947465,3040,3040,3040,3040,0
20230616,170100,257947465,3040,3040,3040,3040,0
20230616,170000,257947465,3040,3040,3040,3040,0
20230616,165900,257947465,3040,3040,3040,3040,0
20230616,165800,257947465,3040,3040,3040,3040,0
20230616,165700,257947465,3040,3040,3040,3040,0
20230616,165600,257947465,3040,3040,3040,3040,0
20230616,165500,257947465,3040,3040,3040,3040,0
20230616,165400,257947465,3040,3040,3040,3040,0
20230616,165300,257947465,3040,3040,3040,3040,0
20230616,165200,257947465,3040,3040,3040,3040,0
20230616,165100,257947465,3040,3040,3040,3040,0
20230616,165000,257947465,3040,3040,3040,3040,0
20230616,164900,257947465,3040,3040,3040,3040,0
20230616,164800,257947465,3040,3040,3040,3040,0
20230616,164700,257947465,3040,3040,3040,3040,1764
20230616,164600,257947465,3040,3040,3040,3040,0
20230616,164500,257947465,3040,3040,3040,3040,0
20230616,164400,257947465,3040,3040,3040,3040,0
20230616,164300,257947465,3040,3040,3040,3040,0
20230616,164200,257947465,3040,3040,3040,3040,0
20230616,164100,257947465,3040,3040,3040,3040,0
20230616,164000,257947465,3040,3040,3040,3040,0
20230616,163900,257947465,3040,3040,3040,3040,0
20230616,163800,257947465,3040,3040,3040,3040,0
20230616,163700,257947465,3040,3040,3040,3040,0
20230616,163600,257947465,3040,3040,3040,3040,0
20230616,163500,257947465,3040,3040,3040,3040,0
20230616,163400,257947465,3040,3040,3040,3040,0
20230616,163300,257947465,3040,3040,3040,3040,0
20230616,163200,257947465,3040,3040,3040,3040,0
20230616,163100,257947465,3040,3040,3040,3040,0
20230616,163000,257947465,3040,3040,3040,3040,0
20230616,162900,257947465,3040,3040,3040,3040,0
20230616,162800,257947465,3040,3040,3040,3040,0
20230616,162700,257947465,3040,3040,3040,3040,0
20230616,162600,257947465,3040,3040,3040,3040,0
20230616,162500,257947465,3040,3040,3040,3040,0
20230616,162400,257947465,3040,3040,3040,3040,0
20230616,162300,257947465,3040,3040,3040,3040,0
20230616,162200,257947465,3040,3040,3040,3040,0
20230616,162100,257947465,3040,3040,3040,3040,0
20230616,162000,257947465,3040,3040,3040,3040,0
20230616,161900,257947465,3040,3040,3040,3040,0
20230616,161800,257947465,3040,3040,3040,3040,0
20230616,161700,257947465,3040,3040,3040,3040,1764
20230616,161600,257947465,3040,3040,3040,3040,0
20230616,161500,257947465,3040,3040,3040,3040,0
20230616,161400,257947465,3040,3040,3040,3040,0
20230616,161300,257947465,3040,3040,3040,3040,0
20230616,161200,257947465,3040,3040,3040,3040,0
20230616,161100,257947465,3040,3040,3040,3040,0
20230616,161000,257947465,3040,3040,3040,3040,0
20230616,160900,257947465,3040,3040,3040,3040,0
20230616,160800,257947465,3040,3040,3040,3040,0
20230616,160700,257947465,3040,3040,3040,3040,0
20230616,160600,257947465,3040,3040,3040,3040,0
20230616,160500,257947465,3040,3040,3040,3040,0
20230616,160400,257947465,3040,3040,3040,3040,0
20230616,160300,257947465,3040,3040,3040,3040,0
20230616,160200,257947465,3040,3040,3040,3040,0
20230616,160100,257947465,3040,3040,3040,3040,0
20230616,160000,257947465,3040,3040,3040,3040,0
20230616,155900,257947465,3040,3040,3040,3040,0
20230616,155800,257947465,3040,3040,3040,3040,0
20230616,155700,257947465,3040,3040,3040,3040,0
20230616,155600,257947465,3040,3040,3040,3040,0
20230616,155500,257947465,3040,3040,3040,3040,0
20230616,155400,257947465,3040,3040,3040,3040,0
20230616,155300,257947465,3040,3040,3040,3040,0
20230616,155200,257947465,3040,3040,3040,3040,0
20230616,155100,257947465,3040,3040,3040,3040,0
20230616,155000,257947465,3040,3040,3040,3040,0
20230616,154900,257947465,3040,3040,3040,3040,0
20230616,154800,257947465,3040,3040,3040,3040,0
20230616,154700,257947465,3040,3040,3040,3040,1764
20230616,154600,257947465,3040,3040,3040,3040,0
20230616,154500,257947465,3040,3040,3040,3040,0
20230616,154400,257947465,3040,3040,3040,3040,0
20230616,154300,257947465,3040,3040,3040,3040,0
20230616,154200,257947465,3040,3040,3040,3040,0
20230616,154100,257947465,3040,3040,3040,3040,0
20230616,154000,257947465,3040,3040,3040,3040,0
20230616,153900,257947465,3040,3040,3040,3040,0
20230616,153800,257947465,3040,3040,3040,3040,0
20230616,153700,257947465,3040,3040,3040,3040,0
20230616,153600,257947465,3040,3040,3040,3040,0
20230616,153500,257947465,3040,3040,3040,3040,0
20230616,153400,257947465,3040,3040,3040,3040,0
20230616,153300,257947465,3040,3040,3040,3040,0
20230616,153200,257947465,3040,3040,3040,3040,0
20230616,153100,257947465,3040,3040,3040,3040,0
20230616,153000,257947465,3040,3040,3040,3040,1764
20230616,152900,252584905,3040,3040,3040,3040,0
20230616,152800,252584905,3040,3040,3040,3040,0
20230616,152700,252584905,3040,3040,3040,3040,0
20230616,152600,252584905,3040,3040,3040,3040,0
20230616,152500,252584905,3040,3040,3040,3040,0
20230616,152400,252584905,3040,3040,3040,3040,0
20230616,152300,252584905,3040,3040,3040,3040,0
20230616,152200,252584905,3040,3040,3040,3040,0
20230616,152100,252584905,3040,3040,3040,3040,0
20230616,152000,252584905,3040,3040,3040,3040,0
20230616,151900,252584905,3040,3040,3040,3035,215
20230616,151800,251931805,3035,3035,3035,3035,500
20230616,151700,250414305,3035,3035,3035,3035,0
20230616,151600,250414305,3035,3035,3035,3035,338
20230616,151500,249388475,3030,3035,3035,3030,288
20230616,151400,248515205,3035,3035,3035,3035,0
20230616,151300,248515205,3035,3035,3035,3035,29
20230616,151200,248427190,3035,3035,3035,3035,0
20230616,151100,248427190,3035,3035,3035,3035,7
20230616,151000,248405945,3030,3035,3035,3030,2
20230616,150900,248399880,3035,3035,3035,3035,41
20230616,150800,248275445,3035,3035,3035,3035,21
20230616,150700,248211710,3040,3040,3040,3040,30
20230616,150600,248120510,3040,3040,3040,3040,60
20230616,150500,247938110,3035,3035,3035,3035,0
20230616,150400,247938110,3035,3035,3035,3035,0
20230616,150300,247938110,3035,3035,3035,3035,499
20230616,150200,246423645,3035,3040,3040,3035,42
20230616,150100,246295970,3035,3025,3035,3025,590
20230616,150000,244505775,3030,3030,3030,3030,0
20230616,145900,244505775,3030,3030,3030,3025,100
20230616,145800,244203240,3030,3030,3030,3030,104
20230616,145700,243888120,3035,3035,3035,3035,0
20230616,145600,243888120,3035,3035,3035,3035,6
20230616,145500,243869910,3040,3040,3040,3040,0
20230616,145400,243869910,3040,3040,3040,3040,0
20230616,145300,243869910,3040,3040,3040,3040,0
20230616,145200,243869910,3040,3030,3040,3030,87
20230616,145100,243606280,3030,3030,3030,3030,279
20230616,145000,242760910,3030,3030,3030,3030,0
20230616,144900,242760910,3030,3030,3030,3030,1428
20230616,144800,238434070,3030,3040,3040,3030,102
20230616,144700,238124990,3035,3035,3035,3035,1092
20230616,144600,234810770,3040,3040,3040,3040,4
20230616,144500,234798610,3035,3040,3040,3035,51
20230616,144400,234643575,3040,3035,3040,3035,79
20230616,144300,234403755,3045,3045,3045,3045,100
20230616,144200,234099255,3045,3040,3045,3040,836
20230616,144100,231557810,3040,3040,3040,3040,50
20230616,144000,231405810,3035,3035,3035,3035,0
20230616,143900,231405810,3035,3035,3035,3035,0
20230616,143800,231405810,3035,3040,3040,3035,59
20230616,143700,231226700,3040,3035,3040,3035,501
20230616,143600,229706160,3035,3040,3040,3035,11
20230616,143500,229672730,3035,3035,3035,3035,30
20230616,143400,229581680,3040,3035,3040,3035,2
20230616,143300,229575605,3030,3030,3030,3030,0
20230616,143200,229575605,3030,3040,3040,3030,66
20230616,143100,229375215,3035,3035,3040,3035,181
20230616,143000,228825865,3035,3035,3035,3035,0
20230616,142900,228825865,3035,3035,3035,3035,272
20230616,142800,228000345,3035,3035,3035,3035,95
20230616,142700,227712020,3035,3035,3035,3035,0
20230616,142600,227712020,3035,3035,3035,3035,20
20230616,142500,227651320,3030,3030,3030,3030,3
20230616,142400,227642230,3030,3035,3035,3030,201
20230616,142300,227033195,3035,3035,3035,3035,34
20230616,142200,226930005,3030,3030,3030,3030,200
20230616,142100,226324005,3035,3035,3035,3035,0
20230616,142000,226324005,3035,3035,3035,3035,1
20230616,141900,226320970,3025,3025,3025,3025,0
20230616,141800,226320970,3025,3025,3025,3025,1
20230616,141700,226317945,3025,3025,3025,3025,0
20230616,141600,226317945,3025,3025,3025,3025,500
20230616,141500,224805445,3025,3025,3025,3025,450
20230616,141400,223444195,3025,3025,3025,3025,0
20230616,141300,223444195,3025,3025,3025,3025,7
20230616,141200,223423020,3030,3030,3030,3030,0
20230616,141100,223423020,3030,3030,3030,3030,1420
20230616,141000,219120420,3035,3035,3035,3035,0
20230616,140900,219120420,3035,3035,3035,3035,0
20230616,140800,219120420,3035,3035,3035,3035,0
20230616,140700,219120420,3035,3035,3035,3035,1
20230616,140600,219117385,3035,3035,3035,3035,3
20230616,140500,219108280,3040,3040,3040,3040,0
20230616,140400,219108280,3040,3040,3040,3040,100
20230616,140300,218804280,3040,3040,3040,3040,0
20230616,140200,218804280,3040,3040,3040,3040,0
20230616,140100,218804280,3040,3040,3040,3040,0
20230616,140000,218804280,3040,3035,3040,3035,12
20230616,135900,218767815,3030,3030,3030,3030,2
20230616,135800,218761755,3040,3030,3040,3030,77
20230616,135700,218528435,3020,3020,3020,3020,0
20230616,135600,218528435,3020,3025,3025,3020,1000
20230616,135500,215507930,3035,3035,3035,3030,57
20230616,135400,215335190,3040,3040,3040,3040,0
20230616,135300,215335190,3040,3035,3040,3035,11
20230616,135200,215301785,3035,3035,3035,3035,10
20230616,135100,215271435,3035,3035,3035,3035,5
20230616,135000,215256260,3030,3030,3030,3030,7
20230616,134900,215235050,3035,3035,3035,3035,11
20230616,134800,215201665,3030,3030,3030,3030,20
20230616,134700,215141065,3035,3035,3035,3035,0
20230616,134600,215141065,3035,3035,3035,3035,0
20230616,134500,215141065,3035,3035,3035,3035,0
20230616,134400,215141065,3035,3035,3035,3035,1
20230616,134300,215138030,3040,3040,3040,3030,93
20230616,134200,214855335,3040,3040,3040,3040,0
20230616,134100,214855335,3040,3040,3040,3040,0
20230616,134000,214855335,3040,3040,3040,3040,0
20230616,133900,214855335,3040,3040,3040,3040,0
20230616,133800,214855335,3040,3040,3040,3040,1
20230616,133700,214852295,3015,3025,3025,3015,8000
20230616,133600,190691575,3040,3030,3040,3030,2
20230616,133500,190685505,3025,3025,3025,3025,2
20230616,133400,190679455,3025,3025,3025,3025,657
20230616,133300,188692030,3035,3035,3035,3035,0
20230616,133200,188692030,3035,3035,3035,3035,0
20230616,133100,188692030,3035,3035,3035,3035,902
20230616,133000,185954460,3035,3035,3035,3035,100
20230616,132900,185650960,3035,3035,3035,3035,0
20230616,132800,185650960,3035,3025,3035,3025,4
20230616,132700,185638845,3030,3030,3030,3030,284
20230616,132600,184778325,3030,3030,3030,3030,1716
20230616,132500,179578845,3030,3030,3030,3030,3
20230616,132400,179569755,3035,3035,3035,3035,0
20230616,132300,179569755,3035,3035,3035,3035,189
20230616,132200,178996140,3035,3035,3035,3035,1
20230616,132100,178993105,3035,3035,3035,3035,0
20230616,132000,178993105,3035,3035,3035,3035,0
20230616,131900,178993105,3035,3035,3035,3035,1
20230616,131800,178990070,3030,3035,3035,3030,35
20230616,131700,178883870,3035,3030,3035,3030,51
20230616,131600,178729090,3035,3035,3035,3035,0
20230616,131500,178729090,3035,3035,3035,3035,0
20230616,131400,178729090,3035,3035,3035,3035,652
20230616,131300,176750270,3040,3040,3040,3040,0
20230616,131200,176750270,3040,3040,3040,3040,0
20230616,131100,176750270,3040,3040,3040,3040,0
20230616,131000,176750270,3040,3040,3040,3040,0
20230616,130900,176750270,3040,3040,3040,3040,0
20230616,130800,176750270,3040,3040,3040,3040,0
20230616,130700,176750270,3040,3040,3040,3040,0
20230616,130600,176750270,3040,3040,3040,3040,1
20230616,130500,176747230,3040,3040,3040,3040,0
20230616,130400,176747230,3040,3040,3040,3040,0
20230616,130300,176747230,3040,3040,3040,3040,30
20230616,130200,176656030,3040,3040,3040,3040,0
20230616,130100,176656030,3040,3040,3040,3040,0
20230616,130000,176656030,3040,3040,3040,3040,0
20230616,125900,176656030,3040,3040,3040,3040,0
20230616,125800,176656030,3040,3040,3040,3040,2
20230616,125700,176649950,3040,3040,3040,3040,0
20230616,125600,176649950,3040,3040,3040,3040,0
20230616,125500,176649950,3040,3040,3040,3040,0
20230616,125400,176649950,3040,3040,3040,3040,100
20230616,125300,176345950,3040,3040,3040,3040,0
20230616,125200,176345950,3040,3040,3040,3040,0
20230616,125100,176345950,3040,3040,3040,3040,0
20230616,125000,176345950,3040,3040,3040,3040,0
20230616,124900,176345950,3040,3040,3040,3040,0
20230616,124800,176345950,3040,3040,3040,3040,0
20230616,124700,176345950,3040,3040,3040,3040,0
20230616,124600,176345950,3040,3040,3040,3040,0
20230616,124500,176345950,3040,3035,3040,3035,2
20230616,124400,176339875,3025,3025,3025,3025,0
20230616,124300,176339875,3025,3025,3025,3025,330
20230616,124200,175341625,3030,3030,3030,3030,1
20230616,124100,175338595,3040,3040,3040,3040,0
20230616,124000,175338595,3040,3040,3040,3040,0
20230616,123900,175338595,3040,3040,3040,3040,0
20230616,123800,175338595,3040,3040,3040,3040,10
20230616,123700,175308195,3040,3040,3040,3040,0
20230616,123600,175308195,3040,3040,3040,3040,0
20230616,123500,175308195,3040,3040,3040,3040,12
20230616,123400,175271715,3040,3040,3040,3040,15
20230616,123300,175226115,3040,3040,3040,3040,7
20230616,123200,175204835,3040,3040,3040,3040,0
20230616,123100,175204835,3040,3040,3040,3040,0
20230616,123000,175204835,3040,3040,3040,3040,0
20230616,122900,175204835,3040,3040,3040,3040,0
20230616,122800,175204835,3040,3040,3040,3040,5
20230616,122700,175189635,3040,3040,3040,3040,0
20230616,122600,175189635,3040,3040,3040,3040,0
20230616,122500,175189635,3040,3040,3040,3040,0
20230616,122400,175189635,3040,3040,3040,3040,4
20230616,122300,175177475,3025,3025,3025,3025,0
20230616,122200,175177475,3025,3030,3030,3025,500
20230616,122100,173664970,3040,3040,3040,3040,0
20230616,122000,173664970,3040,3040,3040,3040,1
20230616,121900,173661930,3025,3025,3025,3025,0
20230616,121800,173661930,3025,3025,3025,3025,0
20230616,121700,173661930,3025,3025,3025,3025,0
20230616,121600,173661930,3025,3030,3030,3025,261
20230616,121500,172872305,3045,3045,3045,3045,0
20230616,121400,172872305,3045,3045,3045,3045,0
20230616,121300,172872305,3045,3045,3045,3045,0
20230616,121200,172872305,3045,3045,3045,3045,0
20230616,121100,172872305,3045,3045,3045,3045,20
20230616,121000,172811405,3045,3045,3045,3045,0
20230616,120900,172811405,3045,3045,3045,3045,1
20230616,120800,172808360,3030,3040,3040,3030,307
20230616,120700,171875090,3035,3035,3035,3035,0
20230616,120600,171875090,3035,3030,3035,3030,864
20230616,120500,169257065,3035,3035,3035,3035,17
20230616,120400,169205470,3040,3040,3040,3040,0
20230616,120300,169205470,3040,3040,3040,3040,6
20230616,120200,169187230,3040,3040,3040,3040,329
20230616,120100,168187070,3035,3035,3035,3035,10
20230616,120000,168156720,3035,3035,3035,3035,0
20230616,115900,168156720,3035,3035,3035,3035,0
20230616,115800,168156720,3035,3035,3035,3035,52
20230616,115700,167998900,3035,3035,3035,3035,0
20230616,115600,167998900,3035,3035,3035,3035,0
20230616,115500,167998900,3035,3035,3035,3035,10
20230616,115400,167968550,3040,3040,3040,3040,100
20230616,115300,167664550,3040,3040,3040,3040,0
20230616,115200,167664550,3040,3040,3040,3040,0
20230616,115100,167664550,3040,3040,3040,3040,0
20230616,115000,167664550,3040,3040,3040,3040,0
20230616,114900,167664550,3040,3040,3040,3040,0
20230616,114800,167664550,3040,3040,3040,3040,11
20230616,114700,167631110,3040,3040,3040,3040,10
20230616,114600,167600710,3040,3040,3040,3040,0
20230616,114500,167600710,3040,3040,3040,3040,3
20230616,114400,167591590,3040,3040,3040,3040,0
20230616,114300,167591590,3040,3040,3040,3040,0
20230616,114200,167591590,3040,3040,3040,3040,330
20230616,114100,166588390,3040,3040,3040,3040,10
20230616,114000,166557990,3040,3040,3040,3040,0
20230616,113900,166557990,3040,3040,3040,3040,1
20230616,113800,166554950,3035,3035,3035,3035,0
20230616,113700,166554950,3035,3035,3035,3035,6
20230616,113600,166536740,3035,3035,3035,3035,0
20230616,113500,166536740,3035,3035,3035,3035,0
20230616,113400,166536740,3035,3035,3035,3035,0
20230616,113300,166536740,3035,3035,3035,3035,0
20230616,113200,166536740,3035,3035,3035,3035,0
20230616,113100,166536740,3035,3035,3035,3035,0
20230616,113000,166536740,3035,3035,3035,3035,1
20230616,112900,166533705,3035,3035,3035,3035,2
20230616,112800,166527635,3045,3045,3045,3045,0
20230616,112700,166527635,3045,3045,3045,3045,0
20230616,112600,166527635,3045,3045,3045,3045,0
20230616,112500,166527635,3045,3045,3045,3045,0
20230616,112400,166527635,3045,3045,3045,3045,1
20230616,112300,166524590,3045,3045,3045,3045,827
20230616,112200,164006375,3045,3045,3045,3045,0
20230616,112100,164006375,3045,3045,3045,3045,0
20230616,112000,164006375,3045,3045,3045,3045,0
20230616,111900,164006375,3045,3045,3045,3045,1
20230616,111800,164003330,3045,3045,3045,3045,0
20230616,111700,164003330,3045,3045,3045,3045,0
20230616,111600,164003330,3045,3045,3045,3045,0
20230616,111500,164003330,3045,3045,3045,3045,0
20230616,111400,164003330,3045,3045,3045,3045,0
20230616,111300,164003330,3045,3035,3045,3035,328
20230616,111200,163004580,3045,3045,3045,3045,0
20230616,111100,163004580,3045,3045,3045,3045,0
20230616,111000,163004580,3045,3045,3045,3045,63
20230616,110900,162812745,3050,3045,3050,3045,121
20230616,110800,162444200,3045,3045,3045,3045,0
20230616,110700,162444200,3045,3045,3045,3045,0
20230616,110600,162444200,3045,3045,3045,3045,0
20230616,110500,162444200,3045,3050,3050,3045,305
20230616,110400,161515450,3045,3045,3045,3045,100
20230616,110300,161210950,3045,3040,3045,3040,449
20230616,110200,159844485,3040,3040,3040,3040,0
20230616,110100,159844485,3040,3040,3040,3040,150
20230616,110000,159388485,3040,3040,3040,3040,0
20230616,105900,159388485,3040,3040,3040,3040,0
20230616,105800,159388485,3040,3040,3040,3040,0
20230616,105700,159388485,3040,3040,3040,3040,704
20230616,105600,157248325,3040,3040,3040,3040,0
20230616,105500,157248325,3040,3040,3040,3040,0
20230616,105400,157248325,3040,3040,3040,3040,1
20230616,105300,157245285,3035,3035,3035,3035,16
20230616,105200,157196725,3035,3035,3035,3035,0
20230616,105100,157196725,3035,3035,3035,3035,5
20230616,105000,157181550,3025,3030,3030,3025,894
20230616,104900,154476340,3040,3040,3040,3040,0
20230616,104800,154476340,3040,3040,3040,3040,0
20230616,104700,154476340,3040,3030,3040,3030,3
20230616,104600,154467240,3025,3030,3030,3025,1000
20230616,104500,151441740,3025,3030,3030,3025,31
20230616,104400,151347860,3030,3035,3035,3030,760
20230616,104300,149045035,3030,3030,3030,3030,0
20230616,104200,149045035,3030,3030,3030,3030,1020
20230616,104100,145954435,3030,3030,3030,3030,0
20230616,104000,145954435,3030,3030,3030,3030,54
20230616,103900,145790815,3045,3045,3045,3045,0
20230616,103800,145790815,3045,3045,3045,3045,0
20230616,103700,145790815,3045,3045,3045,3045,0
20230616,103600,145790815,3045,3045,3045,3045,215
20230616,103500,145136140,3045,3045,3045,3045,0
20230616,103400,145136140,3045,3045,3045,3045,0
20230616,103300,145136140,3045,3045,3045,3045,0
20230616,103200,145136140,3045,3045,3045,3045,1
20230616,103100,145133095,3025,3025,3025,3025,0
20230616,103000,145133095,3025,3025,3025,3025,0
20230616,102900,145133095,3025,3025,3025,3025,0
20230616,102800,145133095,3025,3035,3035,3025,3374
20230616,102700,134915255,3045,3045,3045,3045,0
20230616,102600,134915255,3045,3045,3045,3045,0
20230616,102500,134915255,3045,3045,3045,3045,0
20230616,102400,134915255,3045,3045,3045,3045,0
20230616,102300,134915255,3045,3045,3045,3045,0
20230616,102200,134915255,3045,3040,3045,3040,39
20230616,102100,134796600,3045,3045,3045,3045,0
20230616,102000,134796600,3045,3045,3045,3045,50
20230616,101900,134644350,3045,3045,3045,3045,0
20230616,101800,134644350,3045,3045,3045,3045,113
20230616,101700,134300265,3045,3045,3045,3045,937
20230616,101600,131447100,3040,3040,3040,3040,0
20230616,101500,131447100,3040,3040,3040,3040,1
20230616,101400,131444060,3040,3040,3040,3030,2541
20230616,101300,123743795,3035,3035,3035,3035,0
20230616,101200,123743795,3035,3035,3035,3035,2
20230616,101100,123737725,3050,3050,3050,3050,0
20230616,101000,123737725,3050,3050,3050,3050,0
20230616,100900,123737725,3050,3050,3050,3050,0
20230616,100800,123737725,3050,3045,3050,3045,501
20230616,100700,122212175,3045,3045,3045,3045,2
20230616,100600,122206085,3045,3045,3045,3045,989
20230616,100500,119194580,3045,3045,3045,3045,265
20230616,100400,118387655,3045,3045,3045,3045,0
20230616,100300,118387655,3045,3050,3050,3045,1865
20230616,100200,112708720,3045,3040,3045,3040,228
20230616,100100,112014550,3035,3035,3035,3035,2
20230616,100000,112008480,3030,3030,3030,3030,3
20230616,095900,111999390,3030,3030,3030,3030,1228
20230616,095800,108278550,3030,3030,3030,3030,2
20230616,095700,108272490,3030,3035,3035,3030,119
20230616,095600,107911565,3035,3035,3035,3035,60
20230616,095500,107729465,3035,3035,3035,3035,55
20230616,095400,107562540,3040,3040,3040,3040,0
20230616,095300,107562540,3040,3040,3040,3040,30
20230616,095200,107471340,3050,3050,3050,3050,0
20230616,095100,107471340,3050,3050,3050,3050,0
20230616,095000,107471340,3050,3050,3050,3050,0
20230616,094900,107471340,3050,3050,3050,3050,1
20230616,094800,107468290,3040,3040,3040,3040,30
20230616,094700,107377090,3055,3055,3055,3055,0
20230616,094600,107377090,3055,3055,3055,3055,0
20230616,094500,107377090,3055,3055,3055,3055,0
20230616,094400,107377090,3055,3055,3055,3055,7
20230616,094300,107355705,3060,3060,3060,3060,1
20230616,094200,107352645,3055,3050,3055,3040,6351
20230616,094100,88039935,3060,3060,3060,3060,0
20230616,094000,88039935,3060,3055,3060,3055,1153
20230616,093900,84515590,3050,3040,3050,3040,3554
20230616,093800,73681015,3045,3045,3045,3045,2
20230616,093700,73674925,3040,3040,3045,3040,263
20230616,093600,72875395,3040,3040,3045,3040,102
20230616,093500,72565310,3045,3040,3045,3040,403
20230616,093400,71340185,3040,3045,3050,3040,8387
20230616,093300,45833550,3045,3040,3045,3040,1808
20230616,093200,40331325,3040,3020,3040,3020,6
20230616,093100,40313125,3020,3030,3030,3020,401
20230616,093000,39100195,3040,3030,3040,3030,1708
20230616,092900,33922290,3025,3025,3030,3025,1869
20230616,092800,28262430,3025,3020,3025,3020,137
20230616,092700,27848505,3015,3015,3015,3015,1
20230616,092600,27845490,3025,3025,3025,3025,2
20230616,092500,27839440,3025,3015,3025,3015,63
20230616,092400,27649485,3005,3005,3005,3005,0
20230616,092300,27649485,3005,3020,3020,3005,1700
20230616,092200,22536950,3030,3030,3030,3030,0
20230616,092100,22536950,3030,3030,3030,3030,0
20230616,092000,22536950,3030,3030,3030,3030,0
20230616,091900,22536950,3030,3030,3030,3030,0
20230616,091800,22536950,3030,3015,3030,3015,3
20230616,091700,22527890,3010,3025,3025,3010,2277
20230616,091600,15673365,3030,3030,3030,3030,0
20230616,091500,15673365,3030,3030,3030,3030,5
20230616,091400,15658215,3030,3030,3030,3030,0
20230616,091300,15658215,3030,3015,3030,3010,81
20230616,091200,15414105,3015,3015,3015,3015,120
20230616,091100,15052305,3030,3030,3030,3030,0
20230616,091000,15052305,3030,3030,3030,3030,0
20230616,090900,15052305,3030,3030,3030,3030,22
20230616,090800,14985645,3030,3030,3030,3030,1091
20230616,090700,11679915,3015,3035,3035,3015,6
20230616,090600,11661805,3010,3010,3010,3010,0
20230616,090500,11661805,3010,3010,3010,3010,547
20230616,090400,10015335,3035,3035,3035,3035,0
20230616,090300,10015335,3035,3030,3035,3030,35
20230616,090200,9909270,3030,3030,3030,3030,10
20230616,090100,9878970,3030,3020,3030,3020,10
20230616,090000,9848720,3010,3010,3010,3010,3272