KissMeData/044450/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200100,304861900,8300,8300,8300,8300,160
20230615,200000,304861900,8300,8300,8300,8300,0
20230615,195900,304861900,8300,8300,8300,8300,0
20230615,195800,304861900,8300,8300,8300,8300,0
20230615,195700,304861900,8300,8300,8300,8300,0
20230615,195600,304861900,8300,8300,8300,8300,0
20230615,195500,304861900,8300,8300,8300,8300,0
20230615,195400,304861900,8300,8300,8300,8300,0
20230615,195300,304861900,8300,8300,8300,8300,0
20230615,195200,304861900,8300,8300,8300,8300,0
20230615,195100,304861900,8300,8300,8300,8300,0
20230615,195000,304861900,8300,8300,8300,8300,0
20230615,194900,304861900,8300,8300,8300,8300,0
20230615,194800,304861900,8300,8300,8300,8300,0
20230615,194700,304861900,8300,8300,8300,8300,0
20230615,194600,304861900,8300,8300,8300,8300,0
20230615,194500,304861900,8300,8300,8300,8300,0
20230615,194400,304861900,8300,8300,8300,8300,0
20230615,194300,304861900,8300,8300,8300,8300,0
20230615,194200,304861900,8300,8300,8300,8300,0
20230615,194100,304861900,8300,8300,8300,8300,0
20230615,194000,304861900,8300,8300,8300,8300,0
20230615,193900,304861900,8300,8300,8300,8300,0
20230615,193800,304861900,8300,8300,8300,8300,0
20230615,193700,304861900,8300,8300,8300,8300,0
20230615,193600,304861900,8300,8300,8300,8300,0
20230615,193500,304861900,8300,8300,8300,8300,0
20230615,193400,304861900,8300,8300,8300,8300,0
20230615,193300,304861900,8300,8300,8300,8300,0
20230615,193200,304861900,8300,8300,8300,8300,0
20230615,193100,304861900,8300,8300,8300,8300,160
20230615,193000,304861900,8300,8300,8300,8300,0
20230615,192900,304861900,8300,8300,8300,8300,0
20230615,192800,304861900,8300,8300,8300,8300,0
20230615,192700,304861900,8300,8300,8300,8300,0
20230615,192600,304861900,8300,8300,8300,8300,0
20230615,192500,304861900,8300,8300,8300,8300,0
20230615,192400,304861900,8300,8300,8300,8300,0
20230615,192300,304861900,8300,8300,8300,8300,0
20230615,192200,304861900,8300,8300,8300,8300,0
20230615,192100,304861900,8300,8300,8300,8300,0
20230615,192000,304861900,8300,8300,8300,8300,0
20230615,191900,304861900,8300,8300,8300,8300,0
20230615,191800,304861900,8300,8300,8300,8300,0
20230615,191700,304861900,8300,8300,8300,8300,0
20230615,191600,304861900,8300,8300,8300,8300,0
20230615,191500,304861900,8300,8300,8300,8300,0
20230615,191400,304861900,8300,8300,8300,8300,0
20230615,191300,304861900,8300,8300,8300,8300,0
20230615,191200,304861900,8300,8300,8300,8300,0
20230615,191100,304861900,8300,8300,8300,8300,0
20230615,191000,304861900,8300,8300,8300,8300,0
20230615,190900,304861900,8300,8300,8300,8300,0
20230615,190800,304861900,8300,8300,8300,8300,0
20230615,190700,304861900,8300,8300,8300,8300,0
20230615,190600,304861900,8300,8300,8300,8300,0
20230615,190500,304861900,8300,8300,8300,8300,0
20230615,190400,304861900,8300,8300,8300,8300,0
20230615,190300,304861900,8300,8300,8300,8300,0
20230615,190200,304861900,8300,8300,8300,8300,0
20230615,190100,304861900,8300,8300,8300,8300,160
20230615,190000,304861900,8300,8300,8300,8300,0
20230615,185900,304861900,8300,8300,8300,8300,0
20230615,185800,304861900,8300,8300,8300,8300,0
20230615,185700,304861900,8300,8300,8300,8300,0
20230615,185600,304861900,8300,8300,8300,8300,0
20230615,185500,304861900,8300,8300,8300,8300,0
20230615,185400,304861900,8300,8300,8300,8300,0
20230615,185300,304861900,8300,8300,8300,8300,0
20230615,185200,304861900,8300,8300,8300,8300,0
20230615,185100,304861900,8300,8300,8300,8300,0
20230615,185000,304861900,8300,8300,8300,8300,0
20230615,184900,304861900,8300,8300,8300,8300,0
20230615,184800,304861900,8300,8300,8300,8300,0
20230615,184700,304861900,8300,8300,8300,8300,0
20230615,184600,304861900,8300,8300,8300,8300,0
20230615,184500,304861900,8300,8300,8300,8300,0
20230615,184400,304861900,8300,8300,8300,8300,0
20230615,184300,304861900,8300,8300,8300,8300,0
20230615,184200,304861900,8300,8300,8300,8300,0
20230615,184100,304861900,8300,8300,8300,8300,0
20230615,184000,304861900,8300,8300,8300,8300,0
20230615,183900,304861900,8300,8300,8300,8300,0
20230615,183800,304861900,8300,8300,8300,8300,0
20230615,183700,304861900,8300,8300,8300,8300,0
20230615,183600,304861900,8300,8300,8300,8300,0
20230615,183500,304861900,8300,8300,8300,8300,0
20230615,183400,304861900,8300,8300,8300,8300,0
20230615,183300,304861900,8300,8300,8300,8300,0
20230615,183200,304861900,8300,8300,8300,8300,0
20230615,183100,304861900,8300,8300,8300,8300,160
20230615,183000,304861900,8300,8300,8300,8300,0
20230615,182900,304861900,8300,8300,8300,8300,0
20230615,182800,304861900,8300,8300,8300,8300,0
20230615,182700,304861900,8300,8300,8300,8300,0
20230615,182600,304861900,8300,8300,8300,8300,0
20230615,182500,304861900,8300,8300,8300,8300,0
20230615,182400,304861900,8300,8300,8300,8300,0
20230615,182300,304861900,8300,8300,8300,8300,0
20230615,182200,304861900,8300,8300,8300,8300,0
20230615,182100,304861900,8300,8300,8300,8300,0
20230615,182000,304861900,8300,8300,8300,8300,0
20230615,181900,304861900,8300,8300,8300,8300,0
20230615,181800,304861900,8300,8300,8300,8300,0
20230615,181700,304861900,8300,8300,8300,8300,0
20230615,181600,304861900,8300,8300,8300,8300,0
20230615,181500,304861900,8300,8300,8300,8300,0
20230615,181400,304861900,8300,8300,8300,8300,0
20230615,181300,304861900,8300,8300,8300,8300,0
20230615,181200,304861900,8300,8300,8300,8300,0
20230615,181100,304861900,8300,8300,8300,8300,0
20230615,181000,304861900,8300,8300,8300,8300,0
20230615,180900,304861900,8300,8300,8300,8300,0
20230615,180800,304861900,8300,8300,8300,8300,0
20230615,180700,304861900,8300,8300,8300,8300,0
20230615,180600,304861900,8300,8300,8300,8300,0
20230615,180500,304861900,8300,8300,8300,8300,0
20230615,180400,304861900,8300,8300,8300,8300,0
20230615,180300,304861900,8300,8300,8300,8300,0
20230615,180200,304861900,8300,8300,8300,8300,0
20230615,180100,304861900,8300,8300,8300,8300,160
20230615,180000,304861900,8300,8300,8300,8300,0
20230615,175900,304861900,8300,8300,8300,8300,0
20230615,175800,304861900,8300,8300,8300,8300,0
20230615,175700,304861900,8300,8300,8300,8300,0
20230615,175600,304861900,8300,8300,8300,8300,0
20230615,175500,304861900,8300,8300,8300,8300,0
20230615,175400,304861900,8300,8300,8300,8300,0
20230615,175300,304861900,8300,8300,8300,8300,0
20230615,175200,304861900,8300,8300,8300,8300,0
20230615,175100,304861900,8300,8300,8300,8300,0
20230615,175000,304861900,8300,8300,8300,8300,0
20230615,174900,304861900,8300,8300,8300,8300,0
20230615,174800,304861900,8300,8300,8300,8300,0
20230615,174700,304861900,8300,8300,8300,8300,0
20230615,174600,304861900,8300,8300,8300,8300,0
20230615,174500,304861900,8300,8300,8300,8300,0
20230615,174400,304861900,8300,8300,8300,8300,0
20230615,174300,304861900,8300,8300,8300,8300,0
20230615,174200,304861900,8300,8300,8300,8300,0
20230615,174100,304861900,8300,8300,8300,8300,0
20230615,174000,304861900,8300,8300,8300,8300,0
20230615,173900,304861900,8300,8300,8300,8300,0
20230615,173800,304861900,8300,8300,8300,8300,0
20230615,173700,304861900,8300,8300,8300,8300,0
20230615,173600,304861900,8300,8300,8300,8300,0
20230615,173500,304861900,8300,8300,8300,8300,0
20230615,173400,304861900,8300,8300,8300,8300,0
20230615,173300,304861900,8300,8300,8300,8300,0
20230615,173200,304861900,8300,8300,8300,8300,0
20230615,173100,304861900,8300,8300,8300,8300,160
20230615,173000,304861900,8300,8300,8300,8300,0
20230615,172900,304861900,8300,8300,8300,8300,0
20230615,172800,304861900,8300,8300,8300,8300,0
20230615,172700,304861900,8300,8300,8300,8300,0
20230615,172600,304861900,8300,8300,8300,8300,0
20230615,172500,304861900,8300,8300,8300,8300,0
20230615,172400,304861900,8300,8300,8300,8300,0
20230615,172300,304861900,8300,8300,8300,8300,0
20230615,172200,304861900,8300,8300,8300,8300,0
20230615,172100,304861900,8300,8300,8300,8300,0
20230615,172000,304861900,8300,8300,8300,8300,0
20230615,171900,304861900,8300,8300,8300,8300,0
20230615,171800,304861900,8300,8300,8300,8300,0
20230615,171700,304861900,8300,8300,8300,8300,0
20230615,171600,304861900,8300,8300,8300,8300,0
20230615,171500,304861900,8300,8300,8300,8300,0
20230615,171400,304861900,8300,8300,8300,8300,0
20230615,171300,304861900,8300,8300,8300,8300,0
20230615,171200,304861900,8300,8300,8300,8300,0
20230615,171100,304861900,8300,8300,8300,8300,0
20230615,171000,304861900,8300,8300,8300,8300,0
20230615,170900,304861900,8300,8300,8300,8300,0
20230615,170800,304861900,8300,8300,8300,8300,0
20230615,170700,304861900,8300,8300,8300,8300,0
20230615,170600,304861900,8300,8300,8300,8300,0
20230615,170500,304861900,8300,8300,8300,8300,0
20230615,170400,304861900,8300,8300,8300,8300,0
20230615,170300,304861900,8300,8300,8300,8300,0
20230615,170200,304861900,8300,8300,8300,8300,0
20230615,170100,304861900,8300,8300,8300,8300,160
20230615,170000,304861900,8300,8300,8300,8300,0
20230615,165900,304861900,8300,8300,8300,8300,0
20230615,165800,304861900,8300,8300,8300,8300,0
20230615,165700,304861900,8300,8300,8300,8300,0
20230615,165600,304861900,8300,8300,8300,8300,0
20230615,165500,304861900,8300,8300,8300,8300,0
20230615,165400,304861900,8300,8300,8300,8300,0
20230615,165300,304861900,8300,8300,8300,8300,0
20230615,165200,304861900,8300,8300,8300,8300,0
20230615,165100,304861900,8300,8300,8300,8300,0
20230615,165000,304861900,8300,8300,8300,8300,0
20230615,164900,304861900,8300,8300,8300,8300,0
20230615,164800,304861900,8300,8300,8300,8300,0
20230615,164700,304861900,8300,8300,8300,8300,0
20230615,164600,304861900,8300,8300,8300,8300,0
20230615,164500,304861900,8300,8300,8300,8300,0
20230615,164400,304861900,8300,8300,8300,8300,0
20230615,164300,304861900,8300,8300,8300,8300,0
20230615,164200,304861900,8300,8300,8300,8300,0
20230615,164100,304861900,8300,8300,8300,8300,0
20230615,164000,304861900,8300,8300,8300,8300,0
20230615,163900,304861900,8300,8300,8300,8300,0
20230615,163800,304861900,8300,8300,8300,8300,0
20230615,163700,304861900,8300,8300,8300,8300,0
20230615,163600,304861900,8300,8300,8300,8300,0
20230615,163500,304861900,8300,8300,8300,8300,0
20230615,163400,304861900,8300,8300,8300,8300,0
20230615,163300,304861900,8300,8300,8300,8300,0
20230615,163200,304861900,8300,8300,8300,8300,0
20230615,163100,304861900,8300,8300,8300,8300,160
20230615,163000,304861900,8300,8300,8300,8300,0
20230615,162900,304861900,8300,8300,8300,8300,0
20230615,162800,304861900,8300,8300,8300,8300,0
20230615,162700,304861900,8300,8300,8300,8300,0
20230615,162600,304861900,8300,8300,8300,8300,0
20230615,162500,304861900,8300,8300,8300,8300,0
20230615,162400,304861900,8300,8300,8300,8300,0
20230615,162300,304861900,8300,8300,8300,8300,0
20230615,162200,304861900,8300,8300,8300,8300,0
20230615,162100,304861900,8300,8300,8300,8300,0
20230615,162000,304861900,8300,8300,8300,8300,0
20230615,161900,304861900,8300,8300,8300,8300,0
20230615,161800,304861900,8300,8300,8300,8300,0
20230615,161700,304861900,8300,8300,8300,8300,0
20230615,161600,304861900,8300,8300,8300,8300,0
20230615,161500,304861900,8300,8300,8300,8300,0
20230615,161400,304861900,8300,8300,8300,8300,0
20230615,161300,304861900,8300,8300,8300,8300,0
20230615,161200,304861900,8300,8300,8300,8300,0
20230615,161100,304861900,8300,8300,8300,8300,0
20230615,161000,304861900,8300,8300,8300,8300,0
20230615,160900,304861900,8300,8300,8300,8300,0
20230615,160800,304861900,8300,8300,8300,8300,0
20230615,160700,304861900,8300,8300,8300,8300,0
20230615,160600,304861900,8300,8300,8300,8300,0
20230615,160500,304861900,8300,8300,8300,8300,0
20230615,160400,304861900,8300,8300,8300,8300,0
20230615,160300,304861900,8300,8300,8300,8300,0
20230615,160200,304861900,8300,8300,8300,8300,0
20230615,160100,304861900,8300,8300,8300,8300,160
20230615,160000,304861900,8300,8300,8300,8300,0
20230615,155900,304861900,8300,8300,8300,8300,0
20230615,155800,304861900,8300,8300,8300,8300,0
20230615,155700,304861900,8300,8300,8300,8300,0
20230615,155600,304861900,8300,8300,8300,8300,0
20230615,155500,304861900,8300,8300,8300,8300,0
20230615,155400,304861900,8300,8300,8300,8300,0
20230615,155300,304861900,8300,8300,8300,8300,0
20230615,155200,304861900,8300,8300,8300,8300,0
20230615,155100,304861900,8300,8300,8300,8300,0
20230615,155000,304861900,8300,8300,8300,8300,0
20230615,154900,304861900,8300,8300,8300,8300,0
20230615,154800,304861900,8300,8300,8300,8300,0
20230615,154700,304861900,8300,8300,8300,8300,0
20230615,154600,304861900,8300,8300,8300,8300,0
20230615,154500,304861900,8300,8300,8300,8300,0
20230615,154400,304861900,8300,8300,8300,8300,0
20230615,154300,304861900,8300,8300,8300,8300,0
20230615,154200,304861900,8300,8300,8300,8300,0
20230615,154100,304861900,8300,8300,8300,8300,0
20230615,154000,304861900,8300,8300,8300,8300,0
20230615,153900,304861900,8300,8300,8300,8300,0
20230615,153800,304861900,8300,8300,8300,8300,0
20230615,153700,304861900,8300,8300,8300,8300,0
20230615,153600,304861900,8300,8300,8300,8300,0
20230615,153500,304861900,8300,8300,8300,8300,0
20230615,153400,304861900,8300,8300,8300,8300,0
20230615,153300,304861900,8300,8300,8300,8300,0
20230615,153200,304861900,8300,8300,8300,8300,0
20230615,153100,304861900,8300,8300,8300,8300,160
20230615,153000,304861900,8300,8300,8300,8300,160
20230615,152900,303533900,8310,8310,8310,8310,0
20230615,152800,303533900,8310,8310,8310,8310,0
20230615,152700,303533900,8310,8310,8310,8310,0
20230615,152600,303533900,8310,8310,8310,8310,0
20230615,152500,303533900,8310,8310,8310,8310,0
20230615,152400,303533900,8310,8310,8310,8310,0
20230615,152300,303533900,8310,8310,8310,8310,0
20230615,152200,303533900,8310,8310,8310,8310,0
20230615,152100,303533900,8310,8310,8310,8310,0
20230615,152000,303533900,8310,8310,8310,8310,0
20230615,151900,303533900,8310,8310,8310,8310,18
20230615,151800,303384320,8310,8310,8310,8270,50
20230615,151700,302970740,8310,8320,8320,8310,98
20230615,151600,302155520,8320,8320,8320,8310,192
20230615,151500,300558560,8320,8320,8320,8320,157
20230615,151400,299252320,8320,8320,8320,8320,236
20230615,151300,297288800,8320,8320,8320,8320,199
20230615,151200,295633120,8320,8320,8330,8320,393
20230615,151100,292359510,8320,8320,8320,8320,137
20230615,151000,291219670,8320,8320,8320,8320,817
20230615,150900,284422230,8320,8320,8320,8310,94
20230615,150800,283640260,8320,8320,8320,8320,140
20230615,150700,282475460,8320,8320,8320,8270,338
20230615,150600,279670700,8320,8320,8320,8320,244
20230615,150500,277640620,8320,8320,8320,8320,158
20230615,150400,276326060,8320,8310,8320,8310,125
20230615,150300,275286600,8310,8300,8310,8300,1646
20230615,150200,261624510,8300,8300,8300,8300,202
20230615,150100,259947910,8300,8300,8300,8300,154
20230615,150000,258669710,8300,8310,8310,8300,202
20230615,145900,256992340,8310,8310,8310,8310,241
20230615,145800,254989630,8310,8310,8310,8310,135
20230615,145700,253867780,8310,8310,8310,8310,159
20230615,145600,252546490,8310,8310,8310,8310,134
20230615,145500,251432950,8300,8290,8300,8290,100
20230615,145400,250603570,8290,8290,8290,8290,0
20230615,145300,250603570,8290,8290,8290,8270,161
20230615,145200,249271580,8290,8300,8300,8290,439
20230615,145100,245628060,8300,8300,8300,8300,29
20230615,145000,245387360,8300,8300,8300,8300,68
20230615,144900,244822960,8300,8300,8300,8300,20
20230615,144800,244656960,8300,8300,8300,8300,16
20230615,144700,244524160,8300,8300,8300,8300,5
20230615,144600,244482660,8300,8300,8300,8300,29
20230615,144500,244241960,8300,8300,8300,8300,18
20230615,144400,244092560,8280,8300,8300,8280,15
20230615,144300,243968080,8300,8310,8310,8300,22
20230615,144200,243785370,8310,8290,8310,8270,117
20230615,144100,242817260,8300,8300,8300,8300,8
20230615,144000,242750860,8300,8300,8300,8300,47
20230615,143900,242360760,8300,8300,8300,8300,12
20230615,143800,242261160,8300,8300,8300,8300,19
20230615,143700,242103460,8300,8300,8300,8300,10
20230615,143600,242020460,8300,8300,8300,8300,8
20230615,143500,241954060,8300,8290,8300,8290,26
20230615,143400,241738330,8290,8300,8300,8290,25
20230615,143300,241530900,8300,8300,8300,8300,2
20230615,143200,241514300,8300,8300,8300,8300,20
20230615,143100,241348300,8270,8300,8300,8270,73
20230615,143000,240743790,8300,8290,8300,8290,8
20230615,142900,240677400,8290,8300,8300,8290,495
20230615,142800,236568950,8300,8310,8310,8300,99
20230615,142700,235746560,8300,8300,8300,8300,10
20230615,142600,235663560,8300,8290,8300,8270,18
20230615,142500,235514430,8290,8290,8290,8280,26
20230615,142400,235298940,8290,8290,8290,8290,19
20230615,142300,235141430,8290,8300,8300,8290,9
20230615,142200,235066740,8300,8300,8300,8260,583
20230615,142100,230240840,8300,8290,8300,8290,21
20230615,142000,230066580,8290,8310,8310,8290,21
20230615,141900,229892200,8310,8300,8310,8300,12
20230615,141800,229792530,8300,8300,8310,8300,15
20230615,141700,229667940,8300,8300,8310,8300,14
20230615,141600,229551620,8310,8300,8310,8300,17
20230615,141500,229410410,8310,8310,8310,8310,18
20230615,141400,229260830,8310,8310,8310,8300,16
20230615,141300,229127930,8310,8320,8320,8300,27
20230615,141200,228903540,8310,8310,8310,8310,1
20230615,141100,228895230,8320,8320,8320,8310,26
20230615,141000,228678970,8320,8330,8330,8310,20
20230615,140900,228512470,8330,8320,8330,8320,8
20230615,140800,228445840,8320,8320,8330,8320,25
20230615,140700,228237750,8320,8310,8320,8310,6
20230615,140600,228187880,8320,8310,8320,8310,10
20230615,140500,228104710,8260,8330,8330,8260,230
20230615,140400,226200330,8330,8310,8340,8310,23
20230615,140300,226008760,8340,8330,8340,8330,3502
20230615,140200,196808880,8330,8290,8330,8280,2148
20230615,140100,178918520,8290,8290,8290,8290,20
20230615,140000,178752720,8290,8330,8330,8290,16
20230615,135900,178619490,8320,8330,8330,8320,28
20230615,135800,178386340,8320,8310,8320,8310,200
20230615,135700,176722850,8290,8310,8310,8290,12
20230615,135600,176623230,8340,8280,8340,8280,1695
20230615,135500,162533690,8280,8280,8280,8280,37
20230615,135400,162227330,8270,8280,8280,8270,34
20230615,135300,161945860,8280,8270,8280,8270,6
20230615,135200,161896230,8280,8280,8280,8280,103
20230615,135100,161043390,8280,8280,8280,8270,34
20230615,135000,160761920,8280,8270,8280,8270,23
20230615,134900,160571530,8280,8280,8280,8280,9
20230615,134800,160497010,8270,8280,8280,8270,26
20230615,134700,160281780,8280,8270,8280,8270,25
20230615,134600,160074830,8280,8270,8280,8270,55
20230615,134500,159619910,8270,8280,8280,8270,29
20230615,134400,159379840,8280,8290,8290,8280,634
20230615,134300,154130250,8290,8290,8290,8290,3
20230615,134200,154105380,8290,8280,8290,8280,613
20230615,134100,149029660,8280,8270,8280,8270,35
20230615,134000,148740010,8280,8280,8280,8280,19
20230615,133900,148582690,8270,8280,8280,8270,16
20230615,133800,148450260,8280,8260,8280,8260,128
20230615,133700,147391190,8270,8260,8270,8260,597
20230615,133600,142459880,8260,8250,8260,8250,32
20230615,133500,142195810,8250,8240,8250,8240,24
20230615,133400,141997860,8250,8250,8250,8250,22
20230615,133300,141816360,8240,8250,8250,8240,16
20230615,133200,141684410,8250,8240,8250,8240,24
20230615,133100,141486460,8250,8240,8250,8240,65
20230615,133000,140950690,8240,8250,8250,8240,12
20230615,132900,140851740,8250,8250,8250,8250,30
20230615,132800,140604240,8240,8240,8240,8240,5
20230615,132700,140563040,8250,8260,8260,8240,52
20230615,132600,140133980,8260,8250,8260,8240,56
20230615,132500,139671920,8240,8250,8250,8240,12
20230615,132400,139572970,8250,8250,8250,8240,35
20230615,132300,139284270,8250,8250,8250,8250,1
20230615,132200,139276020,8250,8250,8250,8240,163
20230615,132100,137931320,8250,8250,8250,8240,32
20230615,132000,137667370,8250,8250,8250,8250,9
20230615,131900,137593120,8240,8250,8250,8240,15
20230615,131800,137469420,8250,8250,8250,8240,27
20230615,131700,137246720,8250,8250,8250,8250,17
20230615,131600,137106470,8240,8240,8240,8230,59
20230615,131500,136620360,8240,8240,8240,8230,34
20230615,131400,136340250,8240,8240,8240,8240,18
20230615,131300,136191930,8230,8240,8240,8230,6
20230615,131200,136142540,8240,8230,8240,8230,26
20230615,131100,135928350,8240,8240,8240,8240,23
20230615,131000,135738830,8240,8240,8240,8230,22
20230615,130900,135557600,8240,8240,8240,8230,23
20230615,130800,135368130,8240,8240,8240,8240,0
20230615,130700,135368130,8240,8240,8240,8230,34
20230615,130600,135088020,8240,8230,8240,8230,22
20230615,130500,134906790,8240,8240,8240,8240,7
20230615,130400,134849110,8230,8240,8240,8230,34
20230615,130300,134569000,8240,8230,8240,8230,16
20230615,130200,134437210,8240,8240,8240,8230,18
20230615,130100,134288990,8240,8230,8240,8230,13
20230615,130000,134181920,8240,8240,8240,8240,40
20230615,125900,133852320,8230,8240,8240,8230,12
20230615,125800,133753490,8230,8230,8230,8230,5
20230615,125700,133712340,8240,8240,8240,8240,28
20230615,125600,133481620,8230,8240,8240,8230,23
20230615,125500,133292150,8230,8240,8240,8230,12
20230615,125400,133193320,8240,8240,8240,8240,30
20230615,125300,132946120,8230,8240,8240,8230,17
20230615,125200,132806090,8240,8230,8240,8230,12
20230615,125100,132707260,8240,8240,8240,8240,19
20230615,125000,132550700,8240,8240,8240,8230,23
20230615,124900,132361230,8240,8240,8240,8230,30
20230615,124800,132114150,8240,8240,8240,8240,12
20230615,124700,132015270,8230,8240,8240,8230,22
20230615,124600,131834040,8230,8230,8230,8230,5
20230615,124500,131792890,8240,8230,8240,8230,78
20230615,124400,131150650,8240,8240,8240,8230,15
20230615,124300,131027100,8240,8240,8240,8230,31
20230615,124200,130771710,8240,8240,8240,8240,11
20230615,124100,130681070,8240,8230,8240,8230,14
20230615,124000,130565760,8240,8240,8240,8230,33
20230615,123900,130293890,8230,8240,8240,8230,37
20230615,123800,129989310,8230,8240,8240,8230,17
20230615,123700,129849280,8240,8240,8240,8230,43
20230615,123600,129495010,8240,8240,8240,8240,7
20230615,123500,129437330,8230,8240,8240,8230,15
20230615,123400,129313780,8240,8240,8240,8230,37
20230615,123300,129008950,8240,8240,8240,8240,9
20230615,123200,128934790,8230,8230,8230,8220,10
20230615,123100,128852540,8230,8220,8230,8220,135
20230615,123000,127741540,8230,8220,8230,8220,64
20230615,122900,127215290,8230,8230,8230,8220,16
20230615,122800,127083660,8230,8230,8230,8230,17
20230615,122700,126943750,8220,8230,8230,8220,24
20230615,122600,126746280,8230,8230,8230,8220,78
20230615,122500,126104870,8230,8230,8230,8230,21
20230615,122400,125932040,8220,8220,8220,8220,107
20230615,122300,125052500,8230,8220,8230,8220,32
20230615,122200,124789190,8220,8220,8230,8220,117
20230615,122100,123827260,8220,8230,8230,8220,13
20230615,122000,123720320,8220,8230,8230,8220,26
20230615,121900,123506390,8230,8230,8230,8230,18
20230615,121800,123358250,8220,8230,8230,8220,13
20230615,121700,123251310,8230,8230,8230,8220,16
20230615,121600,123119680,8230,8230,8230,8230,32
20230615,121500,122856320,8210,8220,8230,8210,148
20230615,121400,121638600,8220,8220,8230,8220,70
20230615,121300,121063110,8230,8230,8230,8230,30
20230615,121200,120816210,8220,8220,8220,8210,18
20230615,121100,120668300,8210,8210,8210,8210,16
20230615,121000,120536940,8220,8220,8230,8220,54
20230615,120900,120092880,8220,8220,8220,8220,19
20230615,120800,119936700,8220,8210,8220,8210,13
20230615,120700,119829890,8220,8220,8220,8210,82
20230615,120600,119156330,8220,8210,8220,8210,15
20230615,120500,119033080,8220,8210,8220,8210,23
20230615,120400,118844070,8220,8220,8220,8220,18
20230615,120300,118696110,8220,8230,8230,8220,576
20230615,120200,113961210,8220,8220,8220,8220,5
20230615,120100,113920110,8230,8230,8230,8230,29
20230615,120000,113681440,8230,8230,8230,8220,14
20230615,115900,113566270,8230,8230,8230,8220,34
20230615,115800,113286500,8230,8230,8230,8230,20
20230615,115700,113121900,8220,8230,8230,8220,6
20230615,115600,113072570,8230,8230,8230,8230,26
20230615,115500,112858590,8220,8230,8230,8220,12
20230615,115400,112759880,8220,8230,8230,8220,31
20230615,115300,112504800,8230,8230,8230,8230,21
20230615,115200,112331970,8210,8210,8210,8210,10
20230615,115100,112249870,8210,8210,8220,8210,73
20230615,115000,111650470,8220,8220,8220,8220,306
20230615,114900,109135150,8210,8220,8220,8210,113
20230615,114800,108206840,8210,8210,8210,8210,53
20230615,114700,107771710,8220,8220,8220,8220,30
20230615,114600,107525110,8210,8210,8220,8210,150
20230615,114500,106293450,8210,8220,8220,8210,12
20230615,114400,106194860,8220,8210,8220,8210,60
20230615,114300,105702140,8220,8220,8220,8210,33
20230615,114200,105430930,8220,8220,8220,8210,23
20230615,114100,105241920,8220,8220,8220,8220,220
20230615,114000,103433520,8220,8220,8220,8210,161
20230615,113900,102110620,8220,8210,8220,8210,26
20230615,113800,101896950,8220,8220,8220,8220,19
20230615,113700,101740770,8220,8220,8220,8210,15
20230615,113600,101617520,8210,8220,8220,8210,42
20230615,113500,101272430,8220,8220,8220,8220,11
20230615,113400,101182010,8220,8210,8220,8210,13
20230615,113300,101075200,8220,8210,8220,8210,13
20230615,113200,100968390,8220,8220,8220,8210,77
20230615,113100,100335920,8220,8210,8220,8210,47
20230615,113000,99949630,8220,8210,8220,8210,22
20230615,112900,99768840,8220,8220,8220,8220,10
20230615,112800,99686640,8220,8220,8220,8200,17
20230615,112700,99547000,8220,8210,8220,8210,25
20230615,112600,99341550,8220,8220,8220,8220,19
20230615,112500,99185370,8210,8220,8220,8210,17
20230615,112400,99045680,8210,8210,8210,8210,4
20230615,112300,99012840,8200,8220,8220,8200,200
20230615,112200,97372610,8220,8220,8220,8210,16
20230615,112100,97241140,8220,8220,8220,8220,140
20230615,112000,96090340,8210,8200,8210,8200,192
20230615,111900,94515890,8190,8170,8190,8170,15
20230615,111800,94393140,8190,8170,8190,8170,38
20230615,111700,94082660,8160,8170,8170,8160,90
20230615,111600,93347890,8160,8160,8160,8150,88
20230615,111500,92629860,8160,8170,8170,8150,909
20230615,111400,85217770,8160,8170,8170,8160,21
20230615,111300,85046250,8170,8160,8170,8160,6
20230615,111200,84997280,8170,8170,8170,8170,77
20230615,111100,84368190,8170,8180,8180,8160,421
20230615,111000,80927160,8190,8180,8190,8180,16
20230615,110900,80796170,8190,8190,8200,8190,40
20230615,110800,80468450,8180,8180,8180,8180,5
20230615,110700,80427550,8180,8200,8200,8180,25
20230615,110600,80222650,8200,8200,8200,8190,40
20230615,110500,79894930,8200,8180,8200,8180,137
20230615,110400,78771630,8200,8180,8200,8180,68
20230615,110300,78214130,8190,8200,8200,8190,38
20230615,110200,77902800,8200,8200,8200,8190,43
20230615,110100,77550460,8200,8200,8200,8200,5
20230615,110000,77509460,8200,8200,8200,8200,27
20230615,105900,77288060,8200,8200,8200,8190,26
20230615,105800,77074910,8190,8220,8220,8190,39
20230615,105700,76755150,8200,8200,8200,8200,18
20230615,105600,76607550,8200,8190,8200,8190,6
20230615,105500,76558400,8200,8200,8200,8200,20
20230615,105400,76394400,8190,8200,8200,8190,32
20230615,105300,76132050,8190,8200,8200,8190,6
20230615,105200,76082900,8200,8200,8200,8200,36
20230615,105100,75787700,8190,8200,8200,8190,16
20230615,105000,75656550,8190,8200,8200,8190,53
20230615,104900,75222470,8200,8190,8200,8190,26
20230615,104800,75009280,8190,8190,8190,8190,16
20230615,104700,74878240,8180,8190,8190,8180,9
20230615,104600,74804580,8200,8190,8200,8190,41
20230615,104500,74468520,8180,8190,8190,8180,15
20230615,104400,74345720,8190,8180,8190,8180,17
20230615,104300,74206540,8190,8200,8200,8190,29
20230615,104200,73968860,8190,8200,8200,8190,16
20230615,104100,73837710,8190,8200,8200,8190,16
20230615,104000,73706560,8200,8200,8200,8200,26
20230615,103900,73493360,8200,8200,8200,8190,17
20230615,103800,73354010,8200,8200,8200,8200,5
20230615,103700,73313010,8210,8210,8210,8210,38
20230615,103600,73001030,8200,8200,8200,8200,5
20230615,103500,72960030,8210,8210,8210,8210,11
20230615,103400,72869720,8220,8220,8220,8220,26
20230615,103300,72656000,8220,8200,8220,8200,16
20230615,103200,72524580,8200,8200,8200,8200,5
20230615,103100,72483580,8210,8220,8220,8210,38
20230615,103000,72171330,8200,8220,8220,8200,16
20230615,102900,72039910,8210,8210,8210,8210,17
20230615,102800,71900340,8230,8230,8230,8230,9
20230615,102700,71826270,8230,8190,8230,8190,7
20230615,102600,71768860,8230,8180,8230,8180,16
20230615,102500,71637430,8230,8190,8230,8190,38
20230615,102400,71324770,8190,8230,8230,8190,7
20230615,102300,71267280,8180,8180,8180,8180,0
20230615,102200,71267280,8180,8180,8180,8180,5
20230615,102100,71226380,8180,8180,8180,8180,5
20230615,102000,71185480,8230,8180,8230,8180,49
20230615,101900,70784610,8180,8180,8180,8180,5
20230615,101800,70743710,8190,8190,8190,8190,5
20230615,101700,70702760,8180,8180,8180,8180,0
20230615,101600,70702760,8180,8180,8180,8180,52
20230615,101500,70277400,8180,8180,8180,8180,5
20230615,101400,70236500,8180,8200,8200,8180,500
20230615,101300,66144370,8190,8190,8190,8190,5
20230615,101200,66103420,8190,8190,8190,8190,53
20230615,101100,65669350,8190,8190,8190,8190,0
20230615,101000,65669350,8190,8240,8240,8190,12
20230615,100900,65570720,8240,8190,8240,8190,1105
20230615,100800,56468920,8180,8190,8190,8180,19
20230615,100700,56313490,8190,8190,8190,8190,13
20230615,100600,56207020,8190,8180,8190,8180,24
20230615,100500,56010510,8190,8190,8190,8190,16
20230615,100400,55879470,8190,8200,8200,8190,9
20230615,100300,55805720,8190,8190,8190,8190,5
20230615,100200,55764770,8190,8190,8190,8190,50
20230615,100100,55355270,8190,8190,8190,8190,53
20230615,100000,54921200,8190,8190,8190,8190,5
20230615,095900,54880250,8200,8200,8200,8200,2
20230615,095800,54863850,8190,8190,8190,8190,5
20230615,095700,54822900,8200,8200,8200,8200,29
20230615,095600,54585100,8200,8200,8200,8200,22
20230615,095500,54404700,8190,8200,8200,8190,1106
20230615,095400,45345550,8200,8190,8200,8190,6
20230615,095300,45296400,8190,8190,8190,8190,47
20230615,095200,44911470,8190,8190,8190,8190,5
20230615,095100,44870520,8200,8200,8200,8200,10
20230615,095000,44788520,8190,8200,8200,8190,6
20230615,094900,44739370,8190,8190,8190,8190,100
20230615,094800,43920370,8200,8200,8200,8200,15
20230615,094700,43797370,8190,8200,8200,8190,17
20230615,094600,43658020,8200,8190,8200,8190,36
20230615,094500,43362870,8190,8200,8200,8190,49
20230615,094400,42961490,8190,8190,8190,8190,5
20230615,094300,42920540,8190,8190,8190,8190,5
20230615,094200,42879590,8190,8190,8190,8190,48
20230615,094100,42486470,8190,8190,8190,8190,45
20230615,094000,42117920,8190,8190,8190,8190,5
20230615,093900,42076970,8190,8190,8190,8190,0
20230615,093800,42076970,8190,8190,8190,8190,5
20230615,093700,42036020,8200,8190,8200,8190,12
20230615,093600,41937670,8190,8190,8190,8190,0
20230615,093500,41937670,8190,8200,8200,8190,16
20230615,093400,41806520,8200,8200,8200,8190,107
20230615,093300,40929850,8200,8210,8210,8200,500
20230615,093200,36829750,8200,8250,8250,8200,8
20230615,093100,36764000,8250,8200,8250,8200,15
20230615,093000,36640630,8200,8200,8200,8200,96
20230615,092900,35853430,8200,8210,8210,8200,6
20230615,092800,35804220,8210,8210,8210,8210,1
20230615,092700,35796010,8210,8210,8210,8210,0
20230615,092600,35796010,8210,8210,8210,8210,99
20230615,092500,34983220,8250,8240,8250,8240,121
20230615,092400,33985100,8250,8250,8250,8250,4
20230615,092300,33952100,8250,8250,8250,8250,200
20230615,092200,32302100,8250,8250,8250,8250,1
20230615,092100,32293850,8200,8200,8200,8200,0
20230615,092000,32293850,8200,8200,8250,8200,631
20230615,091900,27119600,8250,8250,8250,8250,1
20230615,091800,27111350,8250,8250,8250,8250,10
20230615,091700,27028850,8250,8250,8250,8250,0
20230615,091600,27028850,8250,8250,8250,8250,0
20230615,091500,27028850,8250,8250,8250,8250,57
20230615,091400,26558600,8250,8250,8250,8250,1
20230615,091300,26550350,8250,8250,8250,8250,0
20230615,091200,26550350,8250,8250,8250,8250,0
20230615,091100,26550350,8250,8250,8250,8250,227
20230615,091000,24677600,8250,8250,8250,8250,2
20230615,090900,24661100,8250,8250,8250,8250,1
20230615,090800,24652850,8260,8200,8260,8200,15
20230615,090700,24529310,8200,8190,8200,8190,288
20230615,090600,22169570,8190,8190,8190,8190,6
20230615,090500,22120430,8190,8150,8190,8140,179
20230615,090400,20660260,8140,8150,8150,8140,59
20230615,090300,20179520,8150,8150,8150,8150,19
20230615,090200,20024670,8150,8150,8150,8150,29
20230615,090100,19788320,8150,8150,8150,8150,509
20230615,090000,15639970,8150,8150,8160,8150,1919