KissMeData/246720/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205200,2380083660,9260,9260,9260,9260,3628
20230616,205100,2380083660,9260,9260,9260,9260,0
20230616,205000,2380083660,9260,9260,9260,9260,0
20230616,204900,2380083660,9260,9260,9260,9260,0
20230616,204800,2380083660,9260,9260,9260,9260,0
20230616,204700,2380083660,9260,9260,9260,9260,0
20230616,204600,2380083660,9260,9260,9260,9260,0
20230616,204500,2380083660,9260,9260,9260,9260,0
20230616,204400,2380083660,9260,9260,9260,9260,0
20230616,204300,2380083660,9260,9260,9260,9260,0
20230616,204200,2380083660,9260,9260,9260,9260,0
20230616,204100,2380083660,9260,9260,9260,9260,0
20230616,204000,2380083660,9260,9260,9260,9260,0
20230616,203900,2380083660,9260,9260,9260,9260,0
20230616,203800,2380083660,9260,9260,9260,9260,0
20230616,203700,2380083660,9260,9260,9260,9260,0
20230616,203600,2380083660,9260,9260,9260,9260,0
20230616,203500,2380083660,9260,9260,9260,9260,0
20230616,203400,2380083660,9260,9260,9260,9260,0
20230616,203300,2380083660,9260,9260,9260,9260,0
20230616,203200,2380083660,9260,9260,9260,9260,0
20230616,203100,2380083660,9260,9260,9260,9260,0
20230616,203000,2380083660,9260,9260,9260,9260,0
20230616,202900,2380083660,9260,9260,9260,9260,0
20230616,202800,2380083660,9260,9260,9260,9260,0
20230616,202700,2380083660,9260,9260,9260,9260,0
20230616,202600,2380083660,9260,9260,9260,9260,0
20230616,202500,2380083660,9260,9260,9260,9260,0
20230616,202400,2380083660,9260,9260,9260,9260,0
20230616,202300,2380083660,9260,9260,9260,9260,0
20230616,202200,2380083660,9260,9260,9260,9260,3628
20230616,202100,2380083660,9260,9260,9260,9260,0
20230616,202000,2380083660,9260,9260,9260,9260,0
20230616,201900,2380083660,9260,9260,9260,9260,0
20230616,201800,2380083660,9260,9260,9260,9260,0
20230616,201700,2380083660,9260,9260,9260,9260,0
20230616,201600,2380083660,9260,9260,9260,9260,0
20230616,201500,2380083660,9260,9260,9260,9260,0
20230616,201400,2380083660,9260,9260,9260,9260,0
20230616,201300,2380083660,9260,9260,9260,9260,0
20230616,201200,2380083660,9260,9260,9260,9260,0
20230616,201100,2380083660,9260,9260,9260,9260,0
20230616,201000,2380083660,9260,9260,9260,9260,0
20230616,200900,2380083660,9260,9260,9260,9260,0
20230616,200800,2380083660,9260,9260,9260,9260,0
20230616,200700,2380083660,9260,9260,9260,9260,0
20230616,200600,2380083660,9260,9260,9260,9260,0
20230616,200500,2380083660,9260,9260,9260,9260,0
20230616,200400,2380083660,9260,9260,9260,9260,0
20230616,200300,2380083660,9260,9260,9260,9260,0
20230616,200200,2380083660,9260,9260,9260,9260,0
20230616,200100,2380083660,9260,9260,9260,9260,0
20230616,200000,2380083660,9260,9260,9260,9260,0
20230616,195900,2380083660,9260,9260,9260,9260,0
20230616,195800,2380083660,9260,9260,9260,9260,0
20230616,195700,2380083660,9260,9260,9260,9260,0
20230616,195600,2380083660,9260,9260,9260,9260,0
20230616,195500,2380083660,9260,9260,9260,9260,0
20230616,195400,2380083660,9260,9260,9260,9260,0
20230616,195300,2380083660,9260,9260,9260,9260,0
20230616,195200,2380083660,9260,9260,9260,9260,3628
20230616,195100,2380083660,9260,9260,9260,9260,0
20230616,195000,2380083660,9260,9260,9260,9260,0
20230616,194900,2380083660,9260,9260,9260,9260,0
20230616,194800,2380083660,9260,9260,9260,9260,0
20230616,194700,2380083660,9260,9260,9260,9260,0
20230616,194600,2380083660,9260,9260,9260,9260,0
20230616,194500,2380083660,9260,9260,9260,9260,0
20230616,194400,2380083660,9260,9260,9260,9260,0
20230616,194300,2380083660,9260,9260,9260,9260,0
20230616,194200,2380083660,9260,9260,9260,9260,0
20230616,194100,2380083660,9260,9260,9260,9260,0
20230616,194000,2380083660,9260,9260,9260,9260,0
20230616,193900,2380083660,9260,9260,9260,9260,0
20230616,193800,2380083660,9260,9260,9260,9260,0
20230616,193700,2380083660,9260,9260,9260,9260,0
20230616,193600,2380083660,9260,9260,9260,9260,0
20230616,193500,2380083660,9260,9260,9260,9260,0
20230616,193400,2380083660,9260,9260,9260,9260,0
20230616,193300,2380083660,9260,9260,9260,9260,0
20230616,193200,2380083660,9260,9260,9260,9260,0
20230616,193100,2380083660,9260,9260,9260,9260,0
20230616,193000,2380083660,9260,9260,9260,9260,0
20230616,192900,2380083660,9260,9260,9260,9260,0
20230616,192800,2380083660,9260,9260,9260,9260,0
20230616,192700,2380083660,9260,9260,9260,9260,0
20230616,192600,2380083660,9260,9260,9260,9260,0
20230616,192500,2380083660,9260,9260,9260,9260,0
20230616,192400,2380083660,9260,9260,9260,9260,0
20230616,192300,2380083660,9260,9260,9260,9260,0
20230616,192200,2380083660,9260,9260,9260,9260,3628
20230616,192100,2380083660,9260,9260,9260,9260,0
20230616,192000,2380083660,9260,9260,9260,9260,0
20230616,191900,2380083660,9260,9260,9260,9260,0
20230616,191800,2380083660,9260,9260,9260,9260,0
20230616,191700,2380083660,9260,9260,9260,9260,0
20230616,191600,2380083660,9260,9260,9260,9260,0
20230616,191500,2380083660,9260,9260,9260,9260,0
20230616,191400,2380083660,9260,9260,9260,9260,0
20230616,191300,2380083660,9260,9260,9260,9260,0
20230616,191200,2380083660,9260,9260,9260,9260,0
20230616,191100,2380083660,9260,9260,9260,9260,0
20230616,191000,2380083660,9260,9260,9260,9260,0
20230616,190900,2380083660,9260,9260,9260,9260,0
20230616,190800,2380083660,9260,9260,9260,9260,0
20230616,190700,2380083660,9260,9260,9260,9260,0
20230616,190600,2380083660,9260,9260,9260,9260,0
20230616,190500,2380083660,9260,9260,9260,9260,0
20230616,190400,2380083660,9260,9260,9260,9260,0
20230616,190300,2380083660,9260,9260,9260,9260,0
20230616,190200,2380083660,9260,9260,9260,9260,0
20230616,190100,2380083660,9260,9260,9260,9260,0
20230616,190000,2380083660,9260,9260,9260,9260,0
20230616,185900,2380083660,9260,9260,9260,9260,0
20230616,185800,2380083660,9260,9260,9260,9260,0
20230616,185700,2380083660,9260,9260,9260,9260,0
20230616,185600,2380083660,9260,9260,9260,9260,0
20230616,185500,2380083660,9260,9260,9260,9260,0
20230616,185400,2380083660,9260,9260,9260,9260,0
20230616,185300,2380083660,9260,9260,9260,9260,0
20230616,185200,2380083660,9260,9260,9260,9260,3628
20230616,185100,2380083660,9260,9260,9260,9260,0
20230616,185000,2380083660,9260,9260,9260,9260,0
20230616,184900,2380083660,9260,9260,9260,9260,0
20230616,184800,2380083660,9260,9260,9260,9260,0
20230616,184700,2380083660,9260,9260,9260,9260,0
20230616,184600,2380083660,9260,9260,9260,9260,0
20230616,184500,2380083660,9260,9260,9260,9260,0
20230616,184400,2380083660,9260,9260,9260,9260,0
20230616,184300,2380083660,9260,9260,9260,9260,0
20230616,184200,2380083660,9260,9260,9260,9260,0
20230616,184100,2380083660,9260,9260,9260,9260,0
20230616,184000,2380083660,9260,9260,9260,9260,0
20230616,183900,2380083660,9260,9260,9260,9260,0
20230616,183800,2380083660,9260,9260,9260,9260,0
20230616,183700,2380083660,9260,9260,9260,9260,0
20230616,183600,2380083660,9260,9260,9260,9260,0
20230616,183500,2380083660,9260,9260,9260,9260,0
20230616,183400,2380083660,9260,9260,9260,9260,0
20230616,183300,2380083660,9260,9260,9260,9260,0
20230616,183200,2380083660,9260,9260,9260,9260,0
20230616,183100,2380083660,9260,9260,9260,9260,0
20230616,183000,2380083660,9260,9260,9260,9260,0
20230616,182900,2380083660,9260,9260,9260,9260,0
20230616,182800,2380083660,9260,9260,9260,9260,0
20230616,182700,2380083660,9260,9260,9260,9260,0
20230616,182600,2380083660,9260,9260,9260,9260,0
20230616,182500,2380083660,9260,9260,9260,9260,0
20230616,182400,2380083660,9260,9260,9260,9260,0
20230616,182300,2380083660,9260,9260,9260,9260,0
20230616,182200,2380083660,9260,9260,9260,9260,3628
20230616,182100,2380083660,9260,9260,9260,9260,0
20230616,182000,2380083660,9260,9260,9260,9260,0
20230616,181900,2380083660,9260,9260,9260,9260,0
20230616,181800,2380083660,9260,9260,9260,9260,0
20230616,181700,2380083660,9260,9260,9260,9260,0
20230616,181600,2380083660,9260,9260,9260,9260,0
20230616,181500,2380083660,9260,9260,9260,9260,0
20230616,181400,2380083660,9260,9260,9260,9260,0
20230616,181300,2380083660,9260,9260,9260,9260,0
20230616,181200,2380083660,9260,9260,9260,9260,0
20230616,181100,2380083660,9260,9260,9260,9260,0
20230616,181000,2380083660,9260,9260,9260,9260,0
20230616,180900,2380083660,9260,9260,9260,9260,0
20230616,180800,2380083660,9260,9260,9260,9260,0
20230616,180700,2380083660,9260,9260,9260,9260,0
20230616,180600,2380083660,9260,9260,9260,9260,0
20230616,180500,2380083660,9260,9260,9260,9260,0
20230616,180400,2380083660,9260,9260,9260,9260,0
20230616,180300,2380083660,9260,9260,9260,9260,0
20230616,180200,2380083660,9260,9260,9260,9260,0
20230616,180100,2380083660,9260,9260,9260,9260,0
20230616,180000,2380083660,9260,9260,9260,9260,0
20230616,175900,2380083660,9260,9260,9260,9260,0
20230616,175800,2380083660,9260,9260,9260,9260,0
20230616,175700,2380083660,9260,9260,9260,9260,0
20230616,175600,2380083660,9260,9260,9260,9260,0
20230616,175500,2380083660,9260,9260,9260,9260,0
20230616,175400,2380083660,9260,9260,9260,9260,0
20230616,175300,2380083660,9260,9260,9260,9260,0
20230616,175200,2380083660,9260,9260,9260,9260,3628
20230616,175100,2380083660,9260,9260,9260,9260,0
20230616,175000,2380083660,9260,9260,9260,9260,0
20230616,174900,2380083660,9260,9260,9260,9260,0
20230616,174800,2380083660,9260,9260,9260,9260,0
20230616,174700,2380083660,9260,9260,9260,9260,0
20230616,174600,2380083660,9260,9260,9260,9260,0
20230616,174500,2380083660,9260,9260,9260,9260,0
20230616,174400,2380083660,9260,9260,9260,9260,0
20230616,174300,2380083660,9260,9260,9260,9260,0
20230616,174200,2380083660,9260,9260,9260,9260,0
20230616,174100,2380083660,9260,9260,9260,9260,0
20230616,174000,2380083660,9260,9260,9260,9260,0
20230616,173900,2380083660,9260,9260,9260,9260,0
20230616,173800,2380083660,9260,9260,9260,9260,0
20230616,173700,2380083660,9260,9260,9260,9260,0
20230616,173600,2380083660,9260,9260,9260,9260,0
20230616,173500,2380083660,9260,9260,9260,9260,0
20230616,173400,2380083660,9260,9260,9260,9260,0
20230616,173300,2380083660,9260,9260,9260,9260,0
20230616,173200,2380083660,9260,9260,9260,9260,0
20230616,173100,2380083660,9260,9260,9260,9260,0
20230616,173000,2380083660,9260,9260,9260,9260,0
20230616,172900,2380083660,9260,9260,9260,9260,0
20230616,172800,2380083660,9260,9260,9260,9260,0
20230616,172700,2380083660,9260,9260,9260,9260,0
20230616,172600,2380083660,9260,9260,9260,9260,0
20230616,172500,2380083660,9260,9260,9260,9260,0
20230616,172400,2380083660,9260,9260,9260,9260,0
20230616,172300,2380083660,9260,9260,9260,9260,0
20230616,172200,2380083660,9260,9260,9260,9260,3628
20230616,172100,2380083660,9260,9260,9260,9260,0
20230616,172000,2380083660,9260,9260,9260,9260,0
20230616,171900,2380083660,9260,9260,9260,9260,0
20230616,171800,2380083660,9260,9260,9260,9260,0
20230616,171700,2380083660,9260,9260,9260,9260,0
20230616,171600,2380083660,9260,9260,9260,9260,0
20230616,171500,2380083660,9260,9260,9260,9260,0
20230616,171400,2380083660,9260,9260,9260,9260,0
20230616,171300,2380083660,9260,9260,9260,9260,0
20230616,171200,2380083660,9260,9260,9260,9260,0
20230616,171100,2380083660,9260,9260,9260,9260,0
20230616,171000,2380083660,9260,9260,9260,9260,0
20230616,170900,2380083660,9260,9260,9260,9260,0
20230616,170800,2380083660,9260,9260,9260,9260,0
20230616,170700,2380083660,9260,9260,9260,9260,0
20230616,170600,2380083660,9260,9260,9260,9260,0
20230616,170500,2380083660,9260,9260,9260,9260,0
20230616,170400,2380083660,9260,9260,9260,9260,0
20230616,170300,2380083660,9260,9260,9260,9260,0
20230616,170200,2380083660,9260,9260,9260,9260,0
20230616,170100,2380083660,9260,9260,9260,9260,0
20230616,170000,2380083660,9260,9260,9260,9260,0
20230616,165900,2380083660,9260,9260,9260,9260,0
20230616,165800,2380083660,9260,9260,9260,9260,0
20230616,165700,2380083660,9260,9260,9260,9260,0
20230616,165600,2380083660,9260,9260,9260,9260,0
20230616,165500,2380083660,9260,9260,9260,9260,0
20230616,165400,2380083660,9260,9260,9260,9260,0
20230616,165300,2380083660,9260,9260,9260,9260,0
20230616,165200,2380083660,9260,9260,9260,9260,3628
20230616,165100,2380083660,9260,9260,9260,9260,0
20230616,165000,2380083660,9260,9260,9260,9260,0
20230616,164900,2380083660,9260,9260,9260,9260,0
20230616,164800,2380083660,9260,9260,9260,9260,0
20230616,164700,2380083660,9260,9260,9260,9260,0
20230616,164600,2380083660,9260,9260,9260,9260,0
20230616,164500,2380083660,9260,9260,9260,9260,0
20230616,164400,2380083660,9260,9260,9260,9260,0
20230616,164300,2380083660,9260,9260,9260,9260,0
20230616,164200,2380083660,9260,9260,9260,9260,0
20230616,164100,2380083660,9260,9260,9260,9260,0
20230616,164000,2380083660,9260,9260,9260,9260,0
20230616,163900,2380083660,9260,9260,9260,9260,0
20230616,163800,2380083660,9260,9260,9260,9260,0
20230616,163700,2380083660,9260,9260,9260,9260,0
20230616,163600,2380083660,9260,9260,9260,9260,0
20230616,163500,2380083660,9260,9260,9260,9260,0
20230616,163400,2380083660,9260,9260,9260,9260,0
20230616,163300,2380083660,9260,9260,9260,9260,0
20230616,163200,2380083660,9260,9260,9260,9260,0
20230616,163100,2380083660,9260,9260,9260,9260,0
20230616,163000,2380083660,9260,9260,9260,9260,0
20230616,162900,2380083660,9260,9260,9260,9260,0
20230616,162800,2380083660,9260,9260,9260,9260,0
20230616,162700,2380083660,9260,9260,9260,9260,0
20230616,162600,2380083660,9260,9260,9260,9260,0
20230616,162500,2380083660,9260,9260,9260,9260,0
20230616,162400,2380083660,9260,9260,9260,9260,0
20230616,162300,2380083660,9260,9260,9260,9260,0
20230616,162200,2380083660,9260,9260,9260,9260,3628
20230616,162100,2380083660,9260,9260,9260,9260,0
20230616,162000,2380083660,9260,9260,9260,9260,0
20230616,161900,2380083660,9260,9260,9260,9260,0
20230616,161800,2380083660,9260,9260,9260,9260,0
20230616,161700,2380083660,9260,9260,9260,9260,0
20230616,161600,2380083660,9260,9260,9260,9260,0
20230616,161500,2380083660,9260,9260,9260,9260,0
20230616,161400,2380083660,9260,9260,9260,9260,0
20230616,161300,2380083660,9260,9260,9260,9260,0
20230616,161200,2380083660,9260,9260,9260,9260,0
20230616,161100,2380083660,9260,9260,9260,9260,0
20230616,161000,2380083660,9260,9260,9260,9260,0
20230616,160900,2380083660,9260,9260,9260,9260,0
20230616,160800,2380083660,9260,9260,9260,9260,0
20230616,160700,2380083660,9260,9260,9260,9260,0
20230616,160600,2380083660,9260,9260,9260,9260,0
20230616,160500,2380083660,9260,9260,9260,9260,0
20230616,160400,2380083660,9260,9260,9260,9260,0
20230616,160300,2380083660,9260,9260,9260,9260,0
20230616,160200,2380083660,9260,9260,9260,9260,0
20230616,160100,2380083660,9260,9260,9260,9260,0
20230616,160000,2380083660,9260,9260,9260,9260,0
20230616,155900,2380083660,9260,9260,9260,9260,0
20230616,155800,2380083660,9260,9260,9260,9260,0
20230616,155700,2380083660,9260,9260,9260,9260,0
20230616,155600,2380083660,9260,9260,9260,9260,0
20230616,155500,2380083660,9260,9260,9260,9260,0
20230616,155400,2380083660,9260,9260,9260,9260,0
20230616,155300,2380083660,9260,9260,9260,9260,0
20230616,155200,2380083660,9260,9260,9260,9260,3628
20230616,155100,2380083660,9260,9260,9260,9260,0
20230616,155000,2380083660,9260,9260,9260,9260,0
20230616,154900,2380083660,9260,9260,9260,9260,0
20230616,154800,2380083660,9260,9260,9260,9260,0
20230616,154700,2380083660,9260,9260,9260,9260,0
20230616,154600,2380083660,9260,9260,9260,9260,0
20230616,154500,2380083660,9260,9260,9260,9260,0
20230616,154400,2380083660,9260,9260,9260,9260,0
20230616,154300,2380083660,9260,9260,9260,9260,0
20230616,154200,2380083660,9260,9260,9260,9260,0
20230616,154100,2380083660,9260,9260,9260,9260,0
20230616,154000,2380083660,9260,9260,9260,9260,0
20230616,153900,2380083660,9260,9260,9260,9260,0
20230616,153800,2380083660,9260,9260,9260,9260,0
20230616,153700,2380083660,9260,9260,9260,9260,0
20230616,153600,2380083660,9260,9260,9260,9260,0
20230616,153500,2380083660,9260,9260,9260,9260,0
20230616,153400,2380083660,9260,9260,9260,9260,0
20230616,153300,2380083660,9260,9260,9260,9260,0
20230616,153200,2380083660,9260,9260,9260,9260,0
20230616,153100,2380083660,9260,9260,9260,9260,0
20230616,153000,2380083660,9260,9260,9260,9260,3628
20230616,152900,2346488380,9280,9280,9280,9280,0
20230616,152800,2346488380,9280,9280,9280,9280,0
20230616,152700,2346488380,9280,9280,9280,9280,0
20230616,152600,2346488380,9280,9280,9280,9280,0
20230616,152500,2346488380,9280,9280,9280,9280,0
20230616,152400,2346488380,9280,9280,9280,9280,0
20230616,152300,2346488380,9280,9280,9280,9280,0
20230616,152200,2346488380,9280,9280,9280,9280,0
20230616,152100,2346488380,9280,9280,9280,9280,0
20230616,152000,2346488380,9280,9280,9280,9280,0
20230616,151900,2346488380,9280,9280,9280,9280,8
20230616,151800,2346414140,9330,9320,9330,9320,203
20230616,151700,2344521170,9320,9280,9320,9280,430
20230616,151600,2340524940,9290,9250,9290,9240,790
20230616,151500,2333208960,9250,9240,9250,9240,364
20230616,151400,2329844130,9260,9240,9260,9240,4
20230616,151300,2329807130,9260,9250,9260,9240,55
20230616,151200,2329297960,9270,9250,9270,9250,8
20230616,151100,2329223940,9250,9250,9270,9250,31
20230616,151000,2328937150,9270,9260,9270,9260,672
20230616,150900,2322713260,9260,9270,9270,9240,153
20230616,150800,2321296790,9280,9290,9290,9270,145
20230616,150700,2319952560,9290,9320,9320,9290,205
20230616,150600,2318048020,9340,9340,9340,9340,1
20230616,150500,2318038680,9350,9290,9360,9290,67
20230616,150400,2317416060,9370,9380,9390,9370,45
20230616,150300,2316993600,9390,9400,9400,9260,864
20230616,150200,2308878920,9210,9410,9440,9210,2056
20230616,150100,2289676440,9400,9330,9410,9330,5530
20230616,150000,2237869370,9330,9330,9330,9260,411
20230616,145900,2234035440,9330,9330,9330,9260,44
20230616,145800,2233625590,9330,9290,9330,9290,2419
20230616,145700,2211111020,9300,9230,9300,9230,94
20230616,145600,2210241920,9230,9250,9250,9230,455
20230616,145500,2206038820,9260,9280,9280,9260,2
20230616,145400,2206020280,9250,9250,9250,9250,61
20230616,145300,2205456030,9300,9260,9300,9260,197
20230616,145200,2203631730,9310,9300,9310,9300,102
20230616,145100,2202683110,9300,9280,9300,9280,857
20230616,145000,2194725430,9300,9300,9300,9300,0
20230616,144900,2194725430,9300,9300,9300,9300,0
20230616,144800,2194725430,9300,9300,9310,9300,20
20230616,144700,2194539420,9310,9310,9310,9310,1300
20230616,144600,2182436420,9310,9290,9310,9290,1560
20230616,144500,2167917930,9280,9260,9280,9260,449
20230616,144400,2163758190,9260,9250,9260,9250,22
20230616,144300,2163554680,9250,9250,9250,9250,31
20230616,144200,2163267930,9230,9230,9230,9230,119
20230616,144100,2162169560,9230,9220,9230,9220,2
20230616,144000,2162151110,9230,9220,9230,9210,299
20230616,143900,2159395820,9210,9210,9210,9210,30
20230616,143800,2159119520,9230,9230,9230,9230,0
20230616,143700,2159119520,9230,9220,9230,9220,18
20230616,143600,2158953550,9220,9250,9250,9220,65
20230616,143500,2158353920,9250,9250,9250,9250,49
20230616,143400,2157900670,9250,9250,9250,9250,118
20230616,143300,2156809170,9250,9250,9250,9220,102
20230616,143200,2155868670,9260,9270,9270,9260,21
20230616,143100,2155674200,9270,9270,9270,9270,1
20230616,143000,2155664930,9220,9210,9220,9210,68
20230616,142900,2155038150,9210,9210,9210,9210,184
20230616,142800,2153343510,9270,9270,9270,9270,100
20230616,142700,2152416510,9270,9270,9270,9270,0
20230616,142600,2152416510,9270,9270,9270,9270,0
20230616,142500,2152416510,9270,9270,9270,9270,10
20230616,142400,2152323810,9280,9250,9280,9200,820
20230616,142300,2144757370,9290,9290,9290,9290,0
20230616,142200,2144757370,9290,9290,9290,9290,1
20230616,142100,2144748080,9290,9290,9290,9290,42
20230616,142000,2144357900,9310,9310,9310,9310,0
20230616,141900,2144357900,9310,9310,9310,9280,228
20230616,141800,2142238280,9310,9310,9310,9310,101
20230616,141700,2141297970,9310,9290,9310,9290,1202
20230616,141600,2130111390,9290,9300,9300,9290,297
20230616,141500,2127350290,9300,9270,9300,9270,503
20230616,141400,2122680890,9270,9270,9270,9270,18
20230616,141300,2122514030,9280,9250,9280,9250,48
20230616,141200,2122069300,9240,9240,9240,9240,128
20230616,141100,2120886580,9240,9240,9240,9240,100
20230616,141000,2119962580,9240,9240,9240,9240,225
20230616,140900,2117883580,9240,9240,9240,9240,0
20230616,140800,2117883580,9240,9240,9240,9240,3
20230616,140700,2117855860,9190,9250,9250,9190,670
20230616,140600,2111698500,9190,9200,9200,9190,290
20230616,140500,2109030700,9210,9230,9270,9210,251
20230616,140400,2106716610,9280,9280,9280,9280,388
20230616,140300,2103115970,9300,9300,9300,9300,0
20230616,140200,2103115970,9300,9300,9300,9300,18
20230616,140100,2102948570,9300,9260,9300,9230,217
20230616,140000,2100944900,9300,9300,9300,9300,0
20230616,135900,2100944900,9300,9270,9300,9260,5
20230616,135800,2100898470,9300,9300,9350,9300,461
20230616,135700,2096611120,9360,9360,9360,9360,1
20230616,135600,2096601760,9350,9300,9350,9290,2078
20230616,135500,2077213010,9300,9280,9300,9280,824
20230616,135400,2069558490,9270,9230,9270,9230,1002
20230616,135300,2060290940,9240,9210,9240,9210,62
20230616,135200,2059719860,9240,9240,9240,9240,0
20230616,135100,2059719860,9240,9240,9240,9200,251
20230616,135000,2057408540,9250,9250,9250,9250,0
20230616,134900,2057408540,9250,9210,9250,9210,2
20230616,134800,2057390080,9260,9230,9260,9220,361
20230616,134700,2054061450,9230,9230,9260,9220,607
20230616,134600,2048458870,9260,9240,9270,9230,403
20230616,134500,2044735110,9270,9240,9270,9240,401
20230616,134400,2041029840,9280,9280,9280,9280,0
20230616,134300,2041029840,9280,9280,9280,9280,0
20230616,134200,2041029840,9280,9280,9280,9280,0
20230616,134100,2041029840,9280,9280,9280,9280,0
20230616,134000,2041029840,9280,9280,9280,9280,100
20230616,133900,2040101840,9290,9290,9290,9290,0
20230616,133800,2040101840,9290,9290,9290,9290,82
20230616,133700,2039340060,9290,9280,9340,9280,660
20230616,133600,2033214730,9280,9300,9310,9190,581
20230616,133500,2027845180,9350,9360,9360,9300,347
20230616,133400,2024605970,9370,9370,9370,9370,122
20230616,133300,2023462830,9370,9380,9380,9300,230
20230616,133200,2021317040,9390,9300,9390,9300,393
20230616,133100,2017629830,9400,9310,9400,9300,4162
20230616,133000,1978654790,9300,9300,9310,9300,524
20230616,132900,1973781580,9300,9300,9300,9300,0
20230616,132800,1973781580,9300,9300,9300,9300,0
20230616,132700,1973781580,9300,9300,9300,9300,15
20230616,132600,1973642080,9310,9250,9310,9250,5170
20230616,132500,1925636540,9250,9250,9250,9250,159
20230616,132400,1924165790,9190,9190,9190,9190,1
20230616,132300,1924156600,9270,9240,9270,9240,5
20230616,132200,1924110370,9240,9180,9270,9180,4838
20230616,132100,1879415600,9180,9180,9180,9180,275
20230616,132000,1876891100,9180,9170,9180,9150,603
20230616,131900,1871371520,9160,9160,9160,9160,110
20230616,131800,1870363920,9180,9180,9180,9180,0
20230616,131700,1870363920,9180,9140,9180,9140,902
20230616,131600,1862106140,9150,9150,9150,9150,0
20230616,131500,1862106140,9150,9110,9160,9110,147
20230616,131400,1860766680,9160,9160,9160,9100,172
20230616,131300,1859200060,9160,9160,9160,9160,0
20230616,131200,1859200060,9160,9150,9160,9100,549
20230616,131100,1854191450,9160,9160,9160,9160,55
20230616,131000,1853687650,9160,9160,9160,9160,1
20230616,130900,1853678490,9170,9170,9170,9170,0
20230616,130800,1853678490,9170,9170,9170,9170,0
20230616,130700,1853678490,9170,9170,9170,9170,3
20230616,130600,1853650980,9170,9200,9200,9140,139
20230616,130500,1852376960,9200,9200,9200,9200,1
20230616,130400,1852367760,9240,9170,9240,9170,6016
20230616,130300,1797098120,9170,9090,9170,9080,4184
20230616,130200,1758746180,9170,9080,9170,9080,7414
20230616,130100,1690963020,9080,9080,9080,9080,0
20230616,130000,1690963020,9080,9080,9080,9080,32
20230616,125900,1690672460,9080,9080,9080,9080,91
20230616,125800,1689846180,9080,9050,9080,9050,423
20230616,125700,1686012120,9050,9030,9050,9030,351
20230616,125600,1682839570,9030,9030,9030,9030,1
20230616,125500,1682830540,9020,9020,9020,9020,60
20230616,125400,1682289340,9030,9030,9030,9030,0
20230616,125300,1682289340,9030,9020,9030,9020,6
20230616,125200,1682235210,9030,9030,9030,9030,3
20230616,125100,1682208120,9030,9020,9030,9020,9
20230616,125000,1682126930,9020,9020,9020,9020,82
20230616,124900,1681387290,9020,9020,9020,9020,10
20230616,124800,1681297090,9020,9010,9020,9000,33
20230616,124700,1681000030,9020,9020,9020,9020,0
20230616,124600,1681000030,9020,9020,9020,9020,3
20230616,124500,1680972970,9020,9020,9020,9000,209
20230616,124400,1679090120,9010,9030,9030,9010,203
20230616,124300,1677261030,9060,9060,9060,9060,0
20230616,124200,1677261030,9060,9030,9060,9010,1061
20230616,124100,1667661450,9060,9050,9060,9050,302
20230616,124000,1664928340,9050,9050,9050,9050,0
20230616,123900,1664928340,9050,9050,9050,9050,0
20230616,123800,1664928340,9050,9050,9050,9050,55
20230616,123700,1664430590,9050,9050,9050,9050,0
20230616,123600,1664430590,9050,9050,9050,9050,0
20230616,123500,1664430590,9050,9050,9050,9050,10
20230616,123400,1664340090,9050,9050,9050,9050,11
20230616,123300,1664240540,9050,9050,9050,9050,6
20230616,123200,1664186240,9050,9050,9050,9050,0
20230616,123100,1664186240,9050,9050,9050,9050,92
20230616,123000,1663353640,9050,9010,9050,9010,1065
20230616,122900,1653736190,9010,8990,9010,8990,140
20230616,122800,1652476690,8990,8990,8990,8990,77
20230616,122700,1651784460,8990,8980,8990,8950,135
20230616,122600,1650572210,8980,8960,8980,8960,180
20230616,122500,1648958270,8950,9000,9000,8950,1309
20230616,122400,1637237730,9000,9020,9020,8950,1871
20230616,122300,1620460300,8960,9040,9050,8940,7409
20230616,122200,1554011180,9040,9040,9040,9040,55
20230616,122100,1553513980,9030,9020,9030,9020,254
20230616,122000,1551221860,9030,9020,9030,9000,192
20230616,121900,1549492830,9030,9000,9030,9000,456
20230616,121800,1545387320,9020,9020,9020,9020,6
20230616,121700,1545333200,9020,9020,9020,9020,97
20230616,121600,1544458260,9020,9020,9020,9020,0
20230616,121500,1544458260,9020,9020,9020,9020,1
20230616,121400,1544449240,9000,9020,9020,9000,950
20230616,121300,1535899160,9010,9020,9020,9010,473
20230616,121200,1531637060,9020,9020,9020,9020,1
20230616,121100,1531628040,9040,9040,9040,9040,0
20230616,121000,1531628040,9040,9050,9050,9030,66
20230616,120900,1531031850,9050,9050,9050,9050,0
20230616,120800,1531031850,9050,9050,9050,9050,0
20230616,120700,1531031850,9050,9050,9050,9050,2
20230616,120600,1531013750,9010,9050,9050,9010,192
20230616,120500,1529283760,9040,9040,9050,9040,202
20230616,120400,1527457670,9050,9050,9050,9050,7
20230616,120300,1527394320,9050,9000,9050,9000,192
20230616,120200,1525666120,9050,9050,9050,9050,7
20230616,120100,1525602770,9000,9040,9040,9000,1288
20230616,120000,1513998240,9050,9050,9050,9050,6
20230616,115900,1513943940,9050,9050,9050,9050,130
20230616,115800,1512767440,9050,9050,9050,9050,1
20230616,115700,1512758390,9000,9050,9050,9000,1122
20230616,115600,1502650190,9010,9040,9040,9010,462
20230616,115500,1498485730,9070,9070,9070,9070,0
20230616,115400,1498485730,9070,9070,9070,9070,26
20230616,115300,1498249910,9070,9070,9070,9070,0
20230616,115200,1498249910,9070,9070,9080,9040,72
20230616,115100,1497597360,9070,9070,9070,9070,55
20230616,115000,1497098510,9070,9070,9070,9070,1
20230616,114900,1497089440,9060,9090,9090,9060,36
20230616,114800,1496763030,9090,9090,9090,9090,0
20230616,114700,1496763030,9090,9100,9100,9010,522
20230616,114600,1492047140,9100,9060,9100,9060,1009
20230616,114500,1482875520,9050,9050,9050,9050,54
20230616,114400,1482386820,9050,9050,9050,9050,0
20230616,114300,1482386820,9050,9050,9050,9050,20
20230616,114200,1482205820,9050,9050,9050,9050,0
20230616,114100,1482205820,9050,9050,9050,9050,2
20230616,114000,1482187720,9050,9050,9050,9050,23
20230616,113900,1481979570,9050,9040,9050,9040,12
20230616,113800,1481871080,9010,9030,9030,9010,184
20230616,113700,1480209600,9030,9030,9030,9030,16
20230616,113600,1480065120,9050,9000,9050,9000,571
20230616,113500,1474926020,9050,9050,9050,9050,0
20230616,113400,1474926020,9050,9050,9050,9050,10
20230616,113300,1474835520,9060,9060,9060,9000,820
20230616,113200,1467454020,9010,9070,9070,9000,101
20230616,113100,1466544450,9070,9080,9080,9010,282
20230616,113000,1464002090,9030,9100,9100,9030,116
20230616,112900,1462954540,9110,9020,9110,9020,2
20230616,112800,1462936410,9110,9110,9110,9110,1
20230616,112700,1462927300,9120,9120,9120,9120,0
20230616,112600,1462927300,9120,9130,9130,9030,426
20230616,112500,1459079430,9080,9100,9120,9080,422
20230616,112400,1455239270,9120,9080,9120,9080,93
20230616,112300,1454394760,9080,9040,9080,9040,976
20230616,112200,1445555930,9050,9000,9050,9000,1465
20230616,112100,1432329980,8960,9000,9020,8950,6046
20230616,112000,1378135240,9000,9060,9070,8950,9797
20230616,111900,1290046850,9060,9130,9130,9060,8
20230616,111800,1289973920,9130,9150,9200,9050,8884
20230616,111700,1209191070,9200,9150,9200,9150,18
20230616,111600,1209025670,9200,9150,9200,9150,1147
20230616,111500,1198480420,9200,9200,9200,9150,7
20230616,111400,1198416170,9150,9150,9200,9150,10
20230616,111300,1198324400,9170,9140,9170,9140,82
20230616,111200,1197573020,9170,9140,9170,9140,13
20230616,111100,1197453870,9170,9140,9170,9140,207
20230616,111000,1195555800,9170,9140,9170,9140,127
20230616,110900,1194394970,9080,9070,9140,9070,1091
20230616,110800,1184445960,9070,9140,9140,9070,1013
20230616,110700,1175257870,9070,9070,9070,9070,1
20230616,110600,1175248800,9150,9120,9150,9070,3678
20230616,110500,1141821210,9150,9140,9150,9140,8
20230616,110400,1141748030,9150,9150,9150,9150,0
20230616,110300,1141748030,9150,9150,9150,9150,55
20230616,110200,1141244780,9150,9150,9150,9150,0
20230616,110100,1141244780,9150,9150,9150,9150,65
20230616,110000,1140650030,9150,9120,9150,9120,33
20230616,105900,1140348710,9150,9140,9150,9110,450
20230616,105800,1136237550,9140,9140,9140,9140,31
20230616,105700,1135954210,9140,9140,9140,9140,0
20230616,105600,1135954210,9140,9140,9140,9140,3
20230616,105500,1135926790,9140,9110,9140,9100,1275
20230616,105400,1124312230,9140,9140,9140,9140,61
20230616,105300,1123754690,9140,9140,9140,9140,270
20230616,105200,1121286890,9140,9120,9140,9110,935
20230616,105100,1112765300,9120,9130,9130,9120,378
20230616,105000,1109316940,9130,9170,9170,9130,364
20230616,104900,1105993410,9190,9190,9190,9190,0
20230616,104800,1105993410,9190,9190,9190,9190,1
20230616,104700,1105984220,9140,9150,9150,9140,300
20230616,104600,1103241950,9200,9200,9200,9200,31
20230616,104500,1102956750,9140,9170,9170,9140,200
20230616,104400,1101126700,9200,9210,9210,9200,13
20230616,104300,1101007090,9210,9180,9210,9180,7
20230616,104200,1100942650,9160,9190,9190,9160,8
20230616,104100,1100869250,9210,9210,9210,9210,0
20230616,104000,1100869250,9210,9200,9210,9200,112
20230616,103900,1099837750,9210,9210,9210,9210,1
20230616,103800,1099828540,9230,9230,9230,9230,0
20230616,103700,1099828540,9230,9230,9230,9230,0
20230616,103600,1099828540,9230,9230,9230,9230,0
20230616,103500,1099828540,9230,9230,9230,9230,0
20230616,103400,1099828540,9230,9230,9230,9230,0
20230616,103300,1099828540,9230,9230,9230,9230,1
20230616,103200,1099819310,9210,9200,9230,9200,555
20230616,103100,1094708740,9210,9190,9210,9180,634
20230616,103000,1088884050,9210,9190,9210,9190,178
20230616,102900,1087248010,9210,9190,9210,9190,215
20230616,102800,1085272140,9190,9210,9210,9190,1602
20230616,102700,1070532490,9210,9240,9250,9210,327
20230616,102600,1067516910,9240,9210,9240,9210,1188
20230616,102500,1056544960,9210,9210,9240,9210,1260
20230616,102400,1044925200,9210,9190,9210,9190,1337
20230616,102300,1032624710,9180,9180,9180,9180,0
20230616,102200,1032624710,9180,9180,9180,9180,230
20230616,102100,1030513310,9180,9180,9180,9180,1
20230616,102000,1030504130,9180,9140,9180,9140,207
20230616,101900,1028612050,9140,9120,9140,9120,376
20230616,101800,1025177880,9120,9120,9120,9120,39
20230616,101700,1024822200,9120,9120,9120,9120,119
20230616,101600,1023736920,9120,9120,9120,9120,0
20230616,101500,1023736920,9120,9120,9130,9110,210
20230616,101400,1021822210,9120,9130,9130,9120,62
20230616,101300,1021256410,9110,9140,9140,9110,21
20230616,101200,1021064650,9140,9140,9140,9140,102
20230616,101100,1020132370,9140,9140,9140,9100,203
20230616,101000,1018278590,9140,9140,9140,9130,5
20230616,100900,1018232900,9090,9220,9220,9090,349
20230616,100800,1015046900,9200,9200,9200,9200,2
20230616,100700,1015028500,9220,9230,9230,9160,1030
20230616,100600,1005585200,9230,9180,9230,9170,334
20230616,100500,1002518510,9240,9230,9240,9180,670
20230616,100400,996334880,9230,9210,9230,9180,1158
20230616,100300,985669340,9210,9200,9210,9200,656
20230616,100200,979628650,9210,9200,9210,9200,182
20230616,100100,977954170,9200,9210,9210,9180,188
20230616,100000,976226200,9210,9200,9210,9130,485
20230616,095900,971766110,9180,9190,9200,9180,447
20230616,095800,967654770,9180,9160,9180,9160,603
20230616,095700,962125260,9130,9100,9130,9100,1980
20230616,095600,944059890,9100,9100,9100,9090,3
20230616,095500,944032600,9090,9090,9090,9050,602
20230616,095400,938565690,9090,9050,9090,9050,492
20230616,095300,934099640,9090,9090,9090,9050,619
20230616,095200,928495980,9060,9050,9060,9050,196
20230616,095100,926720250,9050,9130,9130,9050,2107
20230616,095000,907631800,9130,9120,9130,9070,4710
20230616,094900,864826560,9160,9160,9160,9160,0
20230616,094800,864826560,9160,9140,9160,9140,35
20230616,094700,864506310,9130,9130,9130,9130,109
20230616,094600,863511140,9100,9130,9130,9080,355
20230616,094500,860275220,9130,9130,9130,9130,25
20230616,094400,860046970,9130,9180,9180,9070,2466
20230616,094300,837612670,9180,9180,9180,9180,161
20230616,094200,836134690,9180,9140,9180,9140,213
20230616,094100,834183430,9180,9180,9180,9130,143
20230616,094000,832870740,9180,9150,9180,9120,375
20230616,093900,829441200,9190,9140,9190,9140,225
20230616,093800,827378460,9140,9120,9150,9110,4546
20230616,093700,785918470,9120,9130,9130,9110,703
20230616,093600,779511830,9130,9140,9140,9110,402
20230616,093500,775849380,9160,9160,9160,9110,928
20230616,093400,767391040,9160,9110,9160,9110,571
20230616,093300,762189130,9160,9180,9190,9110,1133
20230616,093200,751859650,9200,9160,9200,9080,4187
20230616,093100,713755260,9120,9190,9200,9120,1846
20230616,093000,696887880,9180,9160,9180,9140,380
20230616,092900,693404780,9170,9140,9170,9140,977
20230616,092800,684458590,9140,9150,9150,9140,596
20230616,092700,679007940,9150,9180,9180,9150,763
20230616,092600,672019230,9180,9120,9180,9120,946
20230616,092500,663372660,9120,9150,9150,9100,5057
20230616,092400,617259010,9200,9190,9200,9140,1692
20230616,092300,601712250,9200,9140,9210,9140,433
20230616,092200,597737640,9140,9170,9190,9110,6317
20230616,092100,540016660,9200,9210,9210,9170,617
20230616,092000,534342480,9190,9200,9200,9150,2080
20230616,091900,515275220,9200,9300,9360,9170,4523
20230616,091800,473521040,9300,9250,9370,9250,2519
20230616,091700,450125650,9250,9270,9270,9240,1508
20230616,091600,436157440,9270,9270,9330,9220,1821
20230616,091500,419296340,9290,9340,9340,9250,2296
20230616,091400,398032120,9280,9370,9400,9280,5924
20230616,091300,342867030,9380,9410,9420,9380,3252
20230616,091200,312301610,9410,9460,9460,9410,3543
20230616,091100,278949950,9410,9450,9460,9410,1798
20230616,091000,262008790,9450,9490,9520,9450,1944
20230616,090900,243603420,9500,9550,9590,9490,606
20230616,090800,237836040,9550,9590,9590,9550,159
20230616,090700,236314270,9620,9600,9620,9550,2464
20230616,090600,212656250,9620,9470,9620,9470,3898
20230616,090500,175382260,9470,9470,9470,9440,2798
20230616,090400,148913430,9470,9550,9590,9470,4251
20230616,090300,108484950,9590,9560,9640,9510,2070
20230616,090200,88742760,9640,9620,9650,9540,733
20230616,090100,81679050,9520,9660,9660,9510,1814
20230616,090000,64360550,9660,9460,9670,9460,6509