KissMeData/044450/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195100,287470660,8250,8250,8250,8250,294
20230612,195000,287470660,8250,8250,8250,8250,0
20230612,194900,287470660,8250,8250,8250,8250,0
20230612,194800,287470660,8250,8250,8250,8250,0
20230612,194700,287470660,8250,8250,8250,8250,0
20230612,194600,287470660,8250,8250,8250,8250,0
20230612,194500,287470660,8250,8250,8250,8250,0
20230612,194400,287470660,8250,8250,8250,8250,0
20230612,194300,287470660,8250,8250,8250,8250,0
20230612,194200,287470660,8250,8250,8250,8250,0
20230612,194100,287470660,8250,8250,8250,8250,0
20230612,194000,287470660,8250,8250,8250,8250,0
20230612,193900,287470660,8250,8250,8250,8250,0
20230612,193800,287470660,8250,8250,8250,8250,0
20230612,193700,287470660,8250,8250,8250,8250,0
20230612,193600,287470660,8250,8250,8250,8250,0
20230612,193500,287470660,8250,8250,8250,8250,0
20230612,193400,287470660,8250,8250,8250,8250,0
20230612,193300,287470660,8250,8250,8250,8250,0
20230612,193200,287470660,8250,8250,8250,8250,0
20230612,193100,287470660,8250,8250,8250,8250,0
20230612,193000,287470660,8250,8250,8250,8250,0
20230612,192900,287470660,8250,8250,8250,8250,0
20230612,192800,287470660,8250,8250,8250,8250,0
20230612,192700,287470660,8250,8250,8250,8250,0
20230612,192600,287470660,8250,8250,8250,8250,0
20230612,192500,287470660,8250,8250,8250,8250,0
20230612,192400,287470660,8250,8250,8250,8250,0
20230612,192300,287470660,8250,8250,8250,8250,0
20230612,192200,287470660,8250,8250,8250,8250,0
20230612,192100,287470660,8250,8250,8250,8250,294
20230612,192000,287470660,8250,8250,8250,8250,0
20230612,191900,287470660,8250,8250,8250,8250,0
20230612,191800,287470660,8250,8250,8250,8250,0
20230612,191700,287470660,8250,8250,8250,8250,0
20230612,191600,287470660,8250,8250,8250,8250,0
20230612,191500,287470660,8250,8250,8250,8250,0
20230612,191400,287470660,8250,8250,8250,8250,0
20230612,191300,287470660,8250,8250,8250,8250,0
20230612,191200,287470660,8250,8250,8250,8250,0
20230612,191100,287470660,8250,8250,8250,8250,0
20230612,191000,287470660,8250,8250,8250,8250,0
20230612,190900,287470660,8250,8250,8250,8250,0
20230612,190800,287470660,8250,8250,8250,8250,0
20230612,190700,287470660,8250,8250,8250,8250,0
20230612,190600,287470660,8250,8250,8250,8250,0
20230612,190500,287470660,8250,8250,8250,8250,0
20230612,190400,287470660,8250,8250,8250,8250,0
20230612,190300,287470660,8250,8250,8250,8250,0
20230612,190200,287470660,8250,8250,8250,8250,0
20230612,190100,287470660,8250,8250,8250,8250,0
20230612,190000,287470660,8250,8250,8250,8250,0
20230612,185900,287470660,8250,8250,8250,8250,0
20230612,185800,287470660,8250,8250,8250,8250,0
20230612,185700,287470660,8250,8250,8250,8250,0
20230612,185600,287470660,8250,8250,8250,8250,0
20230612,185500,287470660,8250,8250,8250,8250,0
20230612,185400,287470660,8250,8250,8250,8250,0
20230612,185300,287470660,8250,8250,8250,8250,0
20230612,185200,287470660,8250,8250,8250,8250,0
20230612,185100,287470660,8250,8250,8250,8250,294
20230612,185000,287470660,8250,8250,8250,8250,0
20230612,184900,287470660,8250,8250,8250,8250,0
20230612,184800,287470660,8250,8250,8250,8250,0
20230612,184700,287470660,8250,8250,8250,8250,0
20230612,184600,287470660,8250,8250,8250,8250,0
20230612,184500,287470660,8250,8250,8250,8250,0
20230612,184400,287470660,8250,8250,8250,8250,0
20230612,184300,287470660,8250,8250,8250,8250,0
20230612,184200,287470660,8250,8250,8250,8250,0
20230612,184100,287470660,8250,8250,8250,8250,0
20230612,184000,287470660,8250,8250,8250,8250,0
20230612,183900,287470660,8250,8250,8250,8250,0
20230612,183800,287470660,8250,8250,8250,8250,0
20230612,183700,287470660,8250,8250,8250,8250,0
20230612,183600,287470660,8250,8250,8250,8250,0
20230612,183500,287470660,8250,8250,8250,8250,0
20230612,183400,287470660,8250,8250,8250,8250,0
20230612,183300,287470660,8250,8250,8250,8250,0
20230612,183200,287470660,8250,8250,8250,8250,0
20230612,183100,287470660,8250,8250,8250,8250,0
20230612,183000,287470660,8250,8250,8250,8250,0
20230612,182900,287470660,8250,8250,8250,8250,0
20230612,182800,287470660,8250,8250,8250,8250,0
20230612,182700,287470660,8250,8250,8250,8250,0
20230612,182600,287470660,8250,8250,8250,8250,0
20230612,182500,287470660,8250,8250,8250,8250,0
20230612,182400,287470660,8250,8250,8250,8250,0
20230612,182300,287470660,8250,8250,8250,8250,0
20230612,182200,287470660,8250,8250,8250,8250,0
20230612,182100,287470660,8250,8250,8250,8250,294
20230612,182000,287470660,8250,8250,8250,8250,0
20230612,181900,287470660,8250,8250,8250,8250,0
20230612,181800,287470660,8250,8250,8250,8250,0
20230612,181700,287470660,8250,8250,8250,8250,0
20230612,181600,287470660,8250,8250,8250,8250,0
20230612,181500,287470660,8250,8250,8250,8250,0
20230612,181400,287470660,8250,8250,8250,8250,0
20230612,181300,287470660,8250,8250,8250,8250,0
20230612,181200,287470660,8250,8250,8250,8250,0
20230612,181100,287470660,8250,8250,8250,8250,0
20230612,181000,287470660,8250,8250,8250,8250,0
20230612,180900,287470660,8250,8250,8250,8250,0
20230612,180800,287470660,8250,8250,8250,8250,0
20230612,180700,287470660,8250,8250,8250,8250,0
20230612,180600,287470660,8250,8250,8250,8250,0
20230612,180500,287470660,8250,8250,8250,8250,0
20230612,180400,287470660,8250,8250,8250,8250,0
20230612,180300,287470660,8250,8250,8250,8250,0
20230612,180200,287470660,8250,8250,8250,8250,0
20230612,180100,287470660,8250,8250,8250,8250,0
20230612,180000,287470660,8250,8250,8250,8250,0
20230612,175900,287470660,8250,8250,8250,8250,0
20230612,175800,287470660,8250,8250,8250,8250,0
20230612,175700,287470660,8250,8250,8250,8250,0
20230612,175600,287470660,8250,8250,8250,8250,0
20230612,175500,287470660,8250,8250,8250,8250,0
20230612,175400,287470660,8250,8250,8250,8250,0
20230612,175300,287470660,8250,8250,8250,8250,0
20230612,175200,287470660,8250,8250,8250,8250,0
20230612,175100,287470660,8250,8250,8250,8250,294
20230612,175000,287470660,8250,8250,8250,8250,0
20230612,174900,287470660,8250,8250,8250,8250,0
20230612,174800,287470660,8250,8250,8250,8250,0
20230612,174700,287470660,8250,8250,8250,8250,0
20230612,174600,287470660,8250,8250,8250,8250,0
20230612,174500,287470660,8250,8250,8250,8250,0
20230612,174400,287470660,8250,8250,8250,8250,0
20230612,174300,287470660,8250,8250,8250,8250,0
20230612,174200,287470660,8250,8250,8250,8250,0
20230612,174100,287470660,8250,8250,8250,8250,0
20230612,174000,287470660,8250,8250,8250,8250,0
20230612,173900,287470660,8250,8250,8250,8250,0
20230612,173800,287470660,8250,8250,8250,8250,0
20230612,173700,287470660,8250,8250,8250,8250,0
20230612,173600,287470660,8250,8250,8250,8250,0
20230612,173500,287470660,8250,8250,8250,8250,0
20230612,173400,287470660,8250,8250,8250,8250,0
20230612,173300,287470660,8250,8250,8250,8250,0
20230612,173200,287470660,8250,8250,8250,8250,0
20230612,173100,287470660,8250,8250,8250,8250,0
20230612,173000,287470660,8250,8250,8250,8250,0
20230612,172900,287470660,8250,8250,8250,8250,0
20230612,172800,287470660,8250,8250,8250,8250,0
20230612,172700,287470660,8250,8250,8250,8250,0
20230612,172600,287470660,8250,8250,8250,8250,0
20230612,172500,287470660,8250,8250,8250,8250,0
20230612,172400,287470660,8250,8250,8250,8250,0
20230612,172300,287470660,8250,8250,8250,8250,0
20230612,172200,287470660,8250,8250,8250,8250,0
20230612,172100,287470660,8250,8250,8250,8250,294
20230612,172000,287470660,8250,8250,8250,8250,0
20230612,171900,287470660,8250,8250,8250,8250,0
20230612,171800,287470660,8250,8250,8250,8250,0
20230612,171700,287470660,8250,8250,8250,8250,0
20230612,171600,287470660,8250,8250,8250,8250,0
20230612,171500,287470660,8250,8250,8250,8250,0
20230612,171400,287470660,8250,8250,8250,8250,0
20230612,171300,287470660,8250,8250,8250,8250,0
20230612,171200,287470660,8250,8250,8250,8250,0
20230612,171100,287470660,8250,8250,8250,8250,0
20230612,171000,287470660,8250,8250,8250,8250,0
20230612,170900,287470660,8250,8250,8250,8250,0
20230612,170800,287470660,8250,8250,8250,8250,0
20230612,170700,287470660,8250,8250,8250,8250,0
20230612,170600,287470660,8250,8250,8250,8250,0
20230612,170500,287470660,8250,8250,8250,8250,0
20230612,170400,287470660,8250,8250,8250,8250,0
20230612,170300,287470660,8250,8250,8250,8250,0
20230612,170200,287470660,8250,8250,8250,8250,0
20230612,170100,287470660,8250,8250,8250,8250,0
20230612,170000,287470660,8250,8250,8250,8250,0
20230612,165900,287470660,8250,8250,8250,8250,0
20230612,165800,287470660,8250,8250,8250,8250,0
20230612,165700,287470660,8250,8250,8250,8250,0
20230612,165600,287470660,8250,8250,8250,8250,0
20230612,165500,287470660,8250,8250,8250,8250,0
20230612,165400,287470660,8250,8250,8250,8250,0
20230612,165300,287470660,8250,8250,8250,8250,0
20230612,165200,287470660,8250,8250,8250,8250,0
20230612,165100,287470660,8250,8250,8250,8250,294
20230612,165000,287470660,8250,8250,8250,8250,0
20230612,164900,287470660,8250,8250,8250,8250,0
20230612,164800,287470660,8250,8250,8250,8250,0
20230612,164700,287470660,8250,8250,8250,8250,0
20230612,164600,287470660,8250,8250,8250,8250,0
20230612,164500,287470660,8250,8250,8250,8250,0
20230612,164400,287470660,8250,8250,8250,8250,0
20230612,164300,287470660,8250,8250,8250,8250,0
20230612,164200,287470660,8250,8250,8250,8250,0
20230612,164100,287470660,8250,8250,8250,8250,0
20230612,164000,287470660,8250,8250,8250,8250,0
20230612,163900,287470660,8250,8250,8250,8250,0
20230612,163800,287470660,8250,8250,8250,8250,0
20230612,163700,287470660,8250,8250,8250,8250,0
20230612,163600,287470660,8250,8250,8250,8250,0
20230612,163500,287470660,8250,8250,8250,8250,0
20230612,163400,287470660,8250,8250,8250,8250,0
20230612,163300,287470660,8250,8250,8250,8250,0
20230612,163200,287470660,8250,8250,8250,8250,0
20230612,163100,287470660,8250,8250,8250,8250,0
20230612,163000,287470660,8250,8250,8250,8250,0
20230612,162900,287470660,8250,8250,8250,8250,0
20230612,162800,287470660,8250,8250,8250,8250,0
20230612,162700,287470660,8250,8250,8250,8250,0
20230612,162600,287470660,8250,8250,8250,8250,0
20230612,162500,287470660,8250,8250,8250,8250,0
20230612,162400,287470660,8250,8250,8250,8250,0
20230612,162300,287470660,8250,8250,8250,8250,0
20230612,162200,287470660,8250,8250,8250,8250,0
20230612,162100,287470660,8250,8250,8250,8250,294
20230612,162000,287470660,8250,8250,8250,8250,0
20230612,161900,287470660,8250,8250,8250,8250,0
20230612,161800,287470660,8250,8250,8250,8250,0
20230612,161700,287470660,8250,8250,8250,8250,0
20230612,161600,287470660,8250,8250,8250,8250,0
20230612,161500,287470660,8250,8250,8250,8250,0
20230612,161400,287470660,8250,8250,8250,8250,0
20230612,161300,287470660,8250,8250,8250,8250,0
20230612,161200,287470660,8250,8250,8250,8250,0
20230612,161100,287470660,8250,8250,8250,8250,0
20230612,161000,287470660,8250,8250,8250,8250,0
20230612,160900,287470660,8250,8250,8250,8250,0
20230612,160800,287470660,8250,8250,8250,8250,0
20230612,160700,287470660,8250,8250,8250,8250,0
20230612,160600,287470660,8250,8250,8250,8250,0
20230612,160500,287470660,8250,8250,8250,8250,0
20230612,160400,287470660,8250,8250,8250,8250,0
20230612,160300,287470660,8250,8250,8250,8250,0
20230612,160200,287470660,8250,8250,8250,8250,0
20230612,160100,287470660,8250,8250,8250,8250,0
20230612,160000,287470660,8250,8250,8250,8250,0
20230612,155900,287470660,8250,8250,8250,8250,0
20230612,155800,287470660,8250,8250,8250,8250,0
20230612,155700,287470660,8250,8250,8250,8250,0
20230612,155600,287470660,8250,8250,8250,8250,0
20230612,155500,287470660,8250,8250,8250,8250,0
20230612,155400,287470660,8250,8250,8250,8250,0
20230612,155300,287470660,8250,8250,8250,8250,0
20230612,155200,287470660,8250,8250,8250,8250,0
20230612,155100,287470660,8250,8250,8250,8250,294
20230612,155000,287470660,8250,8250,8250,8250,0
20230612,154900,287470660,8250,8250,8250,8250,0
20230612,154800,287470660,8250,8250,8250,8250,0
20230612,154700,287470660,8250,8250,8250,8250,0
20230612,154600,287470660,8250,8250,8250,8250,0
20230612,154500,287470660,8250,8250,8250,8250,0
20230612,154400,287470660,8250,8250,8250,8250,0
20230612,154300,287470660,8250,8250,8250,8250,0
20230612,154200,287470660,8250,8250,8250,8250,0
20230612,154100,287470660,8250,8250,8250,8250,0
20230612,154000,287470660,8250,8250,8250,8250,0
20230612,153900,287470660,8250,8250,8250,8250,0
20230612,153800,287470660,8250,8250,8250,8250,0
20230612,153700,287470660,8250,8250,8250,8250,0
20230612,153600,287470660,8250,8250,8250,8250,0
20230612,153500,287470660,8250,8250,8250,8250,0
20230612,153400,287470660,8250,8250,8250,8250,0
20230612,153300,287470660,8250,8250,8250,8250,0
20230612,153200,287470660,8250,8250,8250,8250,0
20230612,153100,287470660,8250,8250,8250,8250,0
20230612,153000,287470660,8250,8250,8250,8250,294
20230612,152900,285045160,8250,8250,8250,8250,0
20230612,152800,285045160,8250,8250,8250,8250,0
20230612,152700,285045160,8250,8250,8250,8250,0
20230612,152600,285045160,8250,8250,8250,8250,0
20230612,152500,285045160,8250,8250,8250,8250,0
20230612,152400,285045160,8250,8250,8250,8250,0
20230612,152300,285045160,8250,8250,8250,8250,0
20230612,152200,285045160,8250,8250,8250,8250,0
20230612,152100,285045160,8250,8250,8250,8250,0
20230612,152000,285045160,8250,8250,8250,8250,0
20230612,151900,285045160,8250,8250,8250,8250,0
20230612,151800,285045160,8250,8250,8250,8250,3
20230612,151700,285020410,8230,8250,8250,8230,13
20230612,151600,284913180,8250,8250,8250,8250,1
20230612,151500,284904930,8250,8250,8250,8250,0
20230612,151400,284904930,8250,8250,8250,8250,0
20230612,151300,284904930,8250,8250,8250,8250,20
20230612,151200,284739930,8250,8250,8250,8250,0
20230612,151100,284739930,8250,8250,8250,8250,0
20230612,151000,284739930,8250,8250,8250,8250,13
20230612,150900,284632680,8250,8250,8250,8250,0
20230612,150800,284632680,8250,8250,8250,8250,0
20230612,150700,284632680,8250,8240,8250,8240,60
20230612,150600,284137700,8220,8220,8220,8220,0
20230612,150500,284137700,8220,8220,8220,8220,0
20230612,150400,284137700,8220,8220,8220,8220,0
20230612,150300,284137700,8220,8230,8230,8220,620
20230612,150200,279040700,8220,8220,8220,8220,933
20230612,150100,271371440,8220,8220,8220,8220,0
20230612,150000,271371440,8220,8220,8220,8220,0
20230612,145900,271371440,8220,8220,8220,8220,17
20230612,145800,271231700,8220,8220,8240,8220,1767
20230612,145700,256680050,8220,8220,8220,8220,17
20230612,145600,256540310,8220,8220,8220,8220,118
20230612,145500,255570350,8230,8220,8230,8220,77
20230612,145400,254936810,8220,8220,8220,8220,17
20230612,145300,254797070,8220,8220,8220,8220,17
20230612,145200,254657330,8220,8220,8220,8220,160
20230612,145100,253342130,8220,8220,8220,8220,241
20230612,145000,251361110,8220,8220,8220,8220,1402
20230612,144900,239836670,8220,8220,8220,8220,33
20230612,144800,239565410,8220,8220,8220,8220,34
20230612,144700,239285930,8220,8220,8220,8220,717
20230612,144600,233392190,8230,8230,8230,8230,0
20230612,144500,233392190,8230,8230,8230,8230,0
20230612,144400,233392190,8230,8230,8230,8230,0
20230612,144300,233392190,8230,8220,8230,8220,34
20230612,144200,233112700,8220,8220,8220,8220,17
20230612,144100,232972960,8220,8220,8220,8220,17
20230612,144000,232833220,8220,8220,8220,8220,140
20230612,143900,231682420,8230,8220,8230,8220,19
20230612,143800,231526220,8220,8220,8220,8220,17
20230612,143700,231386480,8220,8220,8220,8220,17
20230612,143600,231246740,8220,8220,8220,8220,16
20230612,143500,231115220,8220,8220,8220,8220,17
20230612,143400,230975480,8220,8220,8220,8220,17
20230612,143300,230835740,8220,8220,8220,8220,17
20230612,143200,230696000,8220,8220,8220,8220,33
20230612,143100,230424740,8220,8220,8220,8220,34
20230612,143000,230145260,8220,8220,8220,8220,34
20230612,142900,229865780,8220,8220,8220,8220,16
20230612,142800,229734260,8230,8230,8230,8230,1
20230612,142700,229726030,8230,8230,8230,8230,1
20230612,142600,229717800,8230,8230,8230,8230,0
20230612,142500,229717800,8230,8220,8230,8220,22
20230612,142400,229536910,8220,8220,8220,8220,34
20230612,142300,229257430,8220,8220,8220,8220,33
20230612,142200,228986170,8220,8220,8220,8220,34
20230612,142100,228706690,8220,8220,8220,8220,17
20230612,142000,228566950,8230,8230,8230,8230,2
20230612,141900,228550490,8230,8230,8230,8230,1
20230612,141800,228542260,8230,8230,8230,8230,1
20230612,141700,228534030,8230,8220,8230,8220,77
20230612,141600,227900490,8220,8220,8220,8220,34
20230612,141500,227621010,8220,8220,8220,8220,33
20230612,141400,227349750,8220,8220,8220,8220,34
20230612,141300,227070270,8220,8220,8220,8220,17
20230612,141200,226930530,8230,8230,8230,8230,5
20230612,141100,226889380,8230,8230,8230,8230,0
20230612,141000,226889380,8230,8230,8230,8230,0
20230612,140900,226889380,8230,8220,8230,8220,38
20230612,140800,226576810,8220,8220,8220,8220,16
20230612,140700,226445290,8220,8220,8220,8220,149
20230612,140600,225220510,8220,8220,8220,8220,0
20230612,140500,225220510,8220,8220,8220,8220,0
20230612,140400,225220510,8220,8220,8220,8220,192
20230612,140300,223642270,8220,8220,8220,8220,117
20230612,140200,222680530,8220,8220,8220,8220,15
20230612,140100,222557230,8220,8220,8220,8220,286
20230612,140000,220206310,8220,8220,8220,8220,690
20230612,135900,214534510,8220,8220,8220,8220,200
20230612,135800,212890510,8220,8220,8220,8220,311
20230612,135700,210334090,8220,8220,8220,8220,0
20230612,135600,210334090,8220,8220,8220,8220,0
20230612,135500,210334090,8220,8220,8220,8220,100
20230612,135400,209512090,8210,8210,8210,8210,0
20230612,135300,209512090,8210,8210,8210,8210,0
20230612,135200,209512090,8210,8210,8210,8210,0
20230612,135100,209512090,8210,8210,8210,8210,0
20230612,135000,209512090,8210,8210,8210,8210,0
20230612,134900,209512090,8210,8210,8210,8210,1
20230612,134800,209503880,8210,8210,8210,8210,0
20230612,134700,209503880,8210,8210,8210,8210,0
20230612,134600,209503880,8210,8210,8210,8210,200
20230612,134500,207861880,8210,8210,8210,8210,0
20230612,134400,207861880,8210,8210,8210,8210,40
20230612,134300,207533480,8210,8210,8210,8210,140
20230612,134200,206384080,8210,8210,8210,8210,0
20230612,134100,206384080,8210,8210,8210,8210,310
20230612,134000,203838980,8210,8210,8210,8210,1
20230612,133900,203830770,8210,8210,8210,8210,2
20230612,133800,203814350,8210,8210,8210,8210,0
20230612,133700,203814350,8210,8210,8210,8210,0
20230612,133600,203814350,8210,8210,8210,8210,4
20230612,133500,203781510,8210,8210,8210,8210,7
20230612,133400,203724040,8210,8210,8210,8210,5
20230612,133300,203682990,8210,8210,8210,8210,243
20230612,133200,201687960,8220,8220,8220,8220,0
20230612,133100,201687960,8220,8220,8220,8220,0
20230612,133000,201687960,8220,8220,8220,8220,0
20230612,132900,201687960,8220,8220,8220,8220,0
20230612,132800,201687960,8220,8220,8220,8220,0
20230612,132700,201687960,8220,8220,8220,8220,0
20230612,132600,201687960,8220,8220,8220,8220,2
20230612,132500,201671520,8220,8220,8220,8220,1
20230612,132400,201663300,8220,8220,8220,8220,0
20230612,132300,201663300,8220,8220,8220,8220,50
20230612,132200,201252300,8220,8220,8220,8220,0
20230612,132100,201252300,8220,8220,8220,8220,0
20230612,132000,201252300,8220,8220,8220,8220,0
20230612,131900,201252300,8220,8220,8220,8220,0
20230612,131800,201252300,8220,8220,8220,8220,1
20230612,131700,201244080,8210,8210,8210,8210,0
20230612,131600,201244080,8210,8210,8210,8210,20
20230612,131500,201079880,8210,8210,8210,8210,40
20230612,131400,200751480,8210,8210,8210,8210,0
20230612,131300,200751480,8210,8210,8210,8210,0
20230612,131200,200751480,8210,8210,8210,8210,400
20230612,131100,197467480,8210,8210,8210,8210,0
20230612,131000,197467480,8210,8210,8210,8210,0
20230612,130900,197467480,8210,8210,8210,8210,0
20230612,130800,197467480,8210,8210,8210,8210,3
20230612,130700,197442850,8220,8220,8220,8220,0
20230612,130600,197442850,8220,8220,8220,8220,0
20230612,130500,197442850,8220,8220,8220,8220,50
20230612,130400,197031850,8220,8220,8220,8220,0
20230612,130300,197031850,8220,8220,8220,8220,0
20230612,130200,197031850,8220,8220,8220,8220,0
20230612,130100,197031850,8220,8220,8220,8220,0
20230612,130000,197031850,8220,8220,8220,8220,0
20230612,125900,197031850,8220,8220,8220,8220,0
20230612,125800,197031850,8220,8220,8220,8220,0
20230612,125700,197031850,8220,8220,8220,8220,0
20230612,125600,197031850,8220,8220,8220,8220,0
20230612,125500,197031850,8220,8220,8220,8220,1
20230612,125400,197023630,8220,8220,8220,8220,0
20230612,125300,197023630,8220,8220,8220,8220,0
20230612,125200,197023630,8220,8220,8220,8220,1
20230612,125100,197015410,8220,8220,8220,8220,0
20230612,125000,197015410,8220,8220,8220,8220,105
20230612,124900,196152310,8220,8220,8220,8220,11
20230612,124800,196061890,8220,8220,8220,8220,3
20230612,124700,196037230,8220,8220,8220,8220,0
20230612,124600,196037230,8220,8220,8220,8220,0
20230612,124500,196037230,8220,8220,8220,8220,110
20230612,124400,195133030,8220,8220,8220,8220,0
20230612,124300,195133030,8220,8220,8220,8220,36
20230612,124200,194837110,8220,8220,8220,8220,0
20230612,124100,194837110,8220,8220,8220,8220,47
20230612,124000,194450770,8220,8220,8220,8220,130
20230612,123900,193382170,8220,8220,8220,8220,7
20230612,123800,193324630,8220,8220,8220,8220,0
20230612,123700,193324630,8220,8220,8220,8220,64
20230612,123600,192798550,8220,8220,8220,8220,0
20230612,123500,192798550,8220,8220,8220,8220,0
20230612,123400,192798550,8220,8220,8220,8220,0
20230612,123300,192798550,8220,8220,8220,8220,2
20230612,123200,192782110,8230,8230,8230,8230,150
20230612,123100,191547610,8230,8230,8230,8230,30
20230612,123000,191300710,8230,8230,8230,8230,0
20230612,122900,191300710,8230,8230,8230,8230,31
20230612,122800,191045580,8230,8220,8230,8220,170
20230612,122700,189647180,8220,8220,8220,8220,100
20230612,122600,188825180,8220,8220,8220,8220,142
20230612,122500,187657940,8220,8220,8220,8220,0
20230612,122400,187657940,8220,8220,8220,8220,50
20230612,122300,187246940,8220,8220,8220,8220,5
20230612,122200,187205840,8220,8220,8220,8220,0
20230612,122100,187205840,8220,8220,8220,8220,0
20230612,122000,187205840,8220,8220,8220,8220,0
20230612,121900,187205840,8220,8220,8220,8220,0
20230612,121800,187205840,8220,8220,8220,8220,2
20230612,121700,187189400,8220,8220,8220,8220,30
20230612,121600,186942800,8210,8210,8210,8210,0
20230612,121500,186942800,8210,8210,8210,8210,0
20230612,121400,186942800,8210,8210,8210,8210,0
20230612,121300,186942800,8210,8210,8210,8210,1088
20230612,121200,178010320,8220,8220,8220,8220,116
20230612,121100,177056800,8220,8220,8220,8220,0
20230612,121000,177056800,8220,8220,8220,8220,0
20230612,120900,177056800,8220,8220,8220,8220,1
20230612,120800,177048580,8220,8220,8220,8220,0
20230612,120700,177048580,8220,8220,8220,8220,4
20230612,120600,177015700,8220,8220,8220,8220,0
20230612,120500,177015700,8220,8220,8220,8220,0
20230612,120400,177015700,8220,8220,8220,8220,200
20230612,120300,175371700,8220,8220,8220,8220,200
20230612,120200,173727700,8220,8220,8220,8220,11
20230612,120100,173637280,8220,8220,8220,8220,0
20230612,120000,173637280,8220,8220,8220,8220,0
20230612,115900,173637280,8220,8220,8220,8220,0
20230612,115800,173637280,8220,8220,8220,8220,10
20230612,115700,173555080,8220,8220,8220,8220,20
20230612,115600,173390680,8220,8220,8220,8220,0
20230612,115500,173390680,8220,8220,8220,8220,1
20230612,115400,173382460,8210,8210,8210,8210,0
20230612,115300,173382460,8210,8210,8210,8210,1
20230612,115200,173374250,8210,8210,8210,8210,0
20230612,115100,173374250,8210,8210,8210,8210,1085
20230612,115000,164466400,8210,8210,8210,8210,0
20230612,114900,164466400,8210,8210,8210,8210,0
20230612,114800,164466400,8210,8210,8210,8210,0
20230612,114700,164466400,8210,8210,8210,8210,26
20230612,114600,164252940,8200,8210,8210,8200,1200
20230612,114500,154402940,8200,8210,8210,8200,406
20230612,114400,151073720,8210,8210,8210,8210,0
20230612,114300,151073720,8210,8210,8210,8210,0
20230612,114200,151073720,8210,8210,8210,8210,0
20230612,114100,151073720,8210,8210,8210,8210,91
20230612,114000,150326610,8210,8210,8210,8210,24
20230612,113900,150129570,8210,8210,8210,8210,0
20230612,113800,150129570,8210,8210,8210,8210,941
20230612,113700,142403960,8220,8220,8220,8220,0
20230612,113600,142403960,8220,8220,8220,8220,8
20230612,113500,142338200,8220,8220,8220,8220,1
20230612,113400,142329980,8220,8220,8220,8220,1
20230612,113300,142321760,8210,8210,8210,8210,28
20230612,113200,142091880,8210,8210,8210,8210,0
20230612,113100,142091880,8210,8210,8210,8210,0
20230612,113000,142091880,8210,8210,8210,8210,638
20230612,112900,136853900,8210,8210,8210,8210,0
20230612,112800,136853900,8210,8210,8210,8210,0
20230612,112700,136853900,8210,8210,8210,8210,122
20230612,112600,135852280,8220,8220,8220,8220,115
20230612,112500,134906980,8220,8220,8220,8220,203
20230612,112400,133238320,8220,8220,8220,8220,5
20230612,112300,133197220,8210,8210,8210,8210,0
20230612,112200,133197220,8210,8210,8210,8210,1
20230612,112100,133189010,8220,8220,8220,8220,10
20230612,112000,133106810,8220,8220,8220,8220,50
20230612,111900,132695810,8220,8220,8220,8220,0
20230612,111800,132695810,8220,8220,8220,8220,2
20230612,111700,132679370,8220,8220,8220,8220,59
20230612,111600,132194390,8220,8220,8220,8220,193
20230612,111500,130607930,8210,8210,8210,8210,0
20230612,111400,130607930,8210,8210,8210,8210,0
20230612,111300,130607930,8210,8210,8210,8210,0
20230612,111200,130607930,8210,8210,8210,8210,0
20230612,111100,130607930,8210,8210,8210,8210,0
20230612,111000,130607930,8210,8210,8210,8210,1
20230612,110900,130599720,8210,8210,8210,8210,0
20230612,110800,130599720,8210,8210,8210,8210,0
20230612,110700,130599720,8210,8210,8210,8210,0
20230612,110600,130599720,8210,8210,8210,8210,214
20230612,110500,128842780,8210,8210,8210,8210,1038
20230612,110400,120320800,8210,8230,8230,8210,813
20230612,110300,113645880,8230,8240,8240,8230,244
20230612,110200,111637400,8250,8250,8250,8250,5
20230612,110100,111596150,8250,8250,8250,8250,0
20230612,110000,111596150,8250,8250,8250,8250,200
20230612,105900,109946150,8250,8250,8250,8250,25
20230612,105800,109739900,8240,8240,8240,8240,0
20230612,105700,109739900,8240,8240,8240,8240,0
20230612,105600,109739900,8240,8240,8240,8240,0
20230612,105500,109739900,8240,8240,8240,8240,4
20230612,105400,109706940,8240,8240,8240,8240,0
20230612,105300,109706940,8240,8240,8240,8240,1
20230612,105200,109698700,8230,8230,8230,8230,0
20230612,105100,109698700,8230,8230,8230,8230,0
20230612,105000,109698700,8230,8230,8230,8230,0
20230612,104900,109698700,8230,8230,8230,8230,209
20230612,104800,107978630,8230,8230,8230,8230,701
20230612,104700,102209400,8240,8240,8240,8240,89
20230612,104600,101476040,8250,8250,8250,8250,121
20230612,104500,100477790,8250,8250,8250,8250,10
20230612,104400,100395290,8250,8250,8250,8250,5
20230612,104300,100354040,8250,8250,8250,8250,24
20230612,104200,100156040,8250,8250,8250,8250,0
20230612,104100,100156040,8250,8250,8250,8250,0
20230612,104000,100156040,8250,8250,8250,8250,1
20230612,103900,100147790,8250,8250,8250,8250,0
20230612,103800,100147790,8250,8250,8250,8250,1
20230612,103700,100139540,8250,8250,8250,8250,0
20230612,103600,100139540,8250,8250,8250,8250,0
20230612,103500,100139540,8250,8250,8250,8250,0
20230612,103400,100139540,8250,8250,8250,8250,10
20230612,103300,100057040,8250,8250,8250,8250,3
20230612,103200,100032290,8250,8250,8250,8250,171
20230612,103100,98621540,8260,8260,8260,8260,0
20230612,103000,98621540,8260,8260,8260,8260,0
20230612,102900,98621540,8260,8260,8260,8260,3
20230612,102800,98596760,8200,8200,8200,8200,0
20230612,102700,98596760,8200,8250,8250,8200,3000
20230612,102600,73947320,8260,8260,8260,8260,0
20230612,102500,73947320,8260,8270,8270,8260,214
20230612,102400,72179200,8280,8280,8280,8280,4
20230612,102300,72146080,8280,8280,8280,8280,3
20230612,102200,72121240,8280,8280,8280,8280,3
20230612,102100,72096400,8280,8280,8280,8280,0
20230612,102000,72096400,8280,8280,8280,8280,3
20230612,101900,72071560,8280,8280,8280,8280,0
20230612,101800,72071560,8280,8280,8280,8280,10
20230612,101700,71988760,8280,8280,8280,8280,0
20230612,101600,71988760,8280,8280,8280,8280,1
20230612,101500,71980480,8280,8280,8280,8280,0
20230612,101400,71980480,8280,8280,8280,8280,1
20230612,101300,71972200,8280,8270,8280,8270,5
20230612,101200,71930840,8280,8280,8280,8280,0
20230612,101100,71930840,8280,8280,8280,8280,8
20230612,101000,71864600,8280,8270,8280,8270,301
20230612,100900,69375320,8280,8280,8280,8280,132
20230612,100800,68282360,8280,8280,8280,8280,44
20230612,100700,67918040,8290,8300,8300,8280,1384
20230612,100600,56447050,8290,8290,8290,8290,0
20230612,100500,56447050,8290,8300,8300,8290,5
20230612,100400,56405570,8300,8300,8300,8300,0
20230612,100300,56405570,8300,8300,8300,8300,3
20230612,100200,56380670,8300,8300,8300,8300,0
20230612,100100,56380670,8300,8300,8300,8300,1
20230612,100000,56372370,8300,8300,8300,8300,11
20230612,095900,56281070,8300,8300,8300,8300,201
20230612,095800,54612770,8300,8300,8300,8300,22
20230612,095700,54430170,8300,8300,8300,8300,22
20230612,095600,54247570,8300,8300,8300,8300,103
20230612,095500,53392670,8300,8300,8300,8300,3
20230612,095400,53367770,8300,8300,8300,8300,2
20230612,095300,53351170,8300,8300,8300,8300,1
20230612,095200,53342870,8300,8300,8300,8300,3
20230612,095100,53317970,8300,8300,8300,8300,3
20230612,095000,53293070,8300,8300,8300,8290,193
20230612,094900,51693040,8300,8300,8300,8300,0
20230612,094800,51693040,8300,8300,8300,8300,2
20230612,094700,51676440,8300,8300,8300,8300,0
20230612,094600,51676440,8300,8300,8300,8300,2
20230612,094500,51659840,8300,8300,8300,8300,20
20230612,094400,51493840,8300,8300,8300,8300,9
20230612,094300,51419140,8300,8300,8300,8300,10
20230612,094200,51336140,8300,8300,8300,8300,5
20230612,094100,51294640,8300,8300,8300,8300,4
20230612,094000,51261440,8300,8300,8300,8300,2
20230612,093900,51244840,8300,8300,8300,8300,0
20230612,093800,51244840,8300,8330,8330,8300,297
20230612,093700,48773470,8340,8340,8340,8340,4
20230612,093600,48740110,8340,8340,8340,8340,11
20230612,093500,48648370,8340,8340,8340,8340,84
20230612,093400,47947810,8340,8340,8340,8340,46
20230612,093300,47564170,8340,8340,8340,8290,1055
20230612,093200,38813480,8340,8340,8340,8340,6
20230612,093100,38763440,8340,8340,8340,8300,632
20230612,093000,33516300,8340,8340,8340,8340,3
20230612,092900,33491280,8340,8340,8340,8340,20
20230612,092800,33324480,8340,8330,8340,8310,1144
20230612,092700,23815910,8340,8340,8340,8340,12
20230612,092600,23715830,8340,8340,8340,8340,0
20230612,092500,23715830,8340,8340,8340,8340,60
20230612,092400,23215430,8340,8340,8340,8340,101
20230612,092300,22373090,8340,8340,8340,8340,23
20230612,092200,22181270,8340,8340,8340,8340,125
20230612,092100,21138770,8340,8340,8340,8340,2
20230612,092000,21122090,8330,8330,8330,8330,3
20230612,091900,21097100,8340,8340,8340,8340,132
20230612,091800,19996220,8340,8330,8340,8330,23
20230612,091700,19804620,8330,8330,8330,8330,2
20230612,091600,19787960,8320,8330,8330,8320,330
20230612,091500,17039140,8320,8320,8320,8320,13
20230612,091400,16930980,8320,8320,8320,8320,3
20230612,091300,16906020,8320,8320,8320,8320,0
20230612,091200,16906020,8320,8320,8320,8320,3
20230612,091100,16881060,8310,8310,8310,8310,200
20230612,091000,15219060,8310,8310,8310,8310,2
20230612,090900,15202440,8310,8300,8320,8300,379
20230612,090800,12056210,8310,8310,8320,8310,491
20230612,090700,7975730,8320,8320,8320,8320,10
20230612,090600,7892530,8320,8320,8320,8320,3
20230612,090500,7867570,8310,8330,8330,8310,121
20230612,090400,6862040,8330,8320,8330,8320,21
20230612,090300,6687170,8340,8340,8340,8340,0
20230612,090200,6687170,8340,8340,8340,8340,50
20230612,090100,6270170,8330,8330,8330,8330,200
20230612,090000,4604170,8300,8320,8320,8300,554