KissMeData/044450/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190200,313983450,8330,8330,8330,8330,586
20230619,190100,313983450,8330,8330,8330,8330,0
20230619,190000,313983450,8330,8330,8330,8330,0
20230619,185900,313983450,8330,8330,8330,8330,0
20230619,185800,313983450,8330,8330,8330,8330,0
20230619,185700,313983450,8330,8330,8330,8330,0
20230619,185600,313983450,8330,8330,8330,8330,0
20230619,185500,313983450,8330,8330,8330,8330,0
20230619,185400,313983450,8330,8330,8330,8330,0
20230619,185300,313983450,8330,8330,8330,8330,0
20230619,185200,313983450,8330,8330,8330,8330,0
20230619,185100,313983450,8330,8330,8330,8330,0
20230619,185000,313983450,8330,8330,8330,8330,0
20230619,184900,313983450,8330,8330,8330,8330,0
20230619,184800,313983450,8330,8330,8330,8330,0
20230619,184700,313983450,8330,8330,8330,8330,0
20230619,184600,313983450,8330,8330,8330,8330,0
20230619,184500,313983450,8330,8330,8330,8330,0
20230619,184400,313983450,8330,8330,8330,8330,0
20230619,184300,313983450,8330,8330,8330,8330,0
20230619,184200,313983450,8330,8330,8330,8330,0
20230619,184100,313983450,8330,8330,8330,8330,0
20230619,184000,313983450,8330,8330,8330,8330,0
20230619,183900,313983450,8330,8330,8330,8330,0
20230619,183800,313983450,8330,8330,8330,8330,0
20230619,183700,313983450,8330,8330,8330,8330,0
20230619,183600,313983450,8330,8330,8330,8330,0
20230619,183500,313983450,8330,8330,8330,8330,0
20230619,183400,313983450,8330,8330,8330,8330,0
20230619,183300,313983450,8330,8330,8330,8330,0
20230619,183200,313983450,8330,8330,8330,8330,586
20230619,183100,313983450,8330,8330,8330,8330,0
20230619,183000,313983450,8330,8330,8330,8330,0
20230619,182900,313983450,8330,8330,8330,8330,0
20230619,182800,313983450,8330,8330,8330,8330,0
20230619,182700,313983450,8330,8330,8330,8330,0
20230619,182600,313983450,8330,8330,8330,8330,0
20230619,182500,313983450,8330,8330,8330,8330,0
20230619,182400,313983450,8330,8330,8330,8330,0
20230619,182300,313983450,8330,8330,8330,8330,0
20230619,182200,313983450,8330,8330,8330,8330,0
20230619,182100,313983450,8330,8330,8330,8330,0
20230619,182000,313983450,8330,8330,8330,8330,0
20230619,181900,313983450,8330,8330,8330,8330,0
20230619,181800,313983450,8330,8330,8330,8330,0
20230619,181700,313983450,8330,8330,8330,8330,0
20230619,181600,313983450,8330,8330,8330,8330,0
20230619,181500,313983450,8330,8330,8330,8330,0
20230619,181400,313983450,8330,8330,8330,8330,0
20230619,181300,313983450,8330,8330,8330,8330,0
20230619,181200,313983450,8330,8330,8330,8330,0
20230619,181100,313983450,8330,8330,8330,8330,0
20230619,181000,313983450,8330,8330,8330,8330,0
20230619,180900,313983450,8330,8330,8330,8330,0
20230619,180800,313983450,8330,8330,8330,8330,0
20230619,180700,313983450,8330,8330,8330,8330,0
20230619,180600,313983450,8330,8330,8330,8330,0
20230619,180500,313983450,8330,8330,8330,8330,0
20230619,180400,313983450,8330,8330,8330,8330,0
20230619,180300,313983450,8330,8330,8330,8330,0
20230619,180200,313983450,8330,8330,8330,8330,586
20230619,180100,313983450,8330,8330,8330,8330,0
20230619,180000,313983450,8330,8330,8330,8330,0
20230619,175900,313983450,8330,8330,8330,8330,0
20230619,175800,313983450,8330,8330,8330,8330,0
20230619,175700,313983450,8330,8330,8330,8330,0
20230619,175600,313983450,8330,8330,8330,8330,0
20230619,175500,313983450,8330,8330,8330,8330,0
20230619,175400,313983450,8330,8330,8330,8330,0
20230619,175300,313983450,8330,8330,8330,8330,0
20230619,175200,313983450,8330,8330,8330,8330,0
20230619,175100,313983450,8330,8330,8330,8330,0
20230619,175000,313983450,8330,8330,8330,8330,0
20230619,174900,313983450,8330,8330,8330,8330,0
20230619,174800,313983450,8330,8330,8330,8330,0
20230619,174700,313983450,8330,8330,8330,8330,0
20230619,174600,313983450,8330,8330,8330,8330,0
20230619,174500,313983450,8330,8330,8330,8330,0
20230619,174400,313983450,8330,8330,8330,8330,0
20230619,174300,313983450,8330,8330,8330,8330,0
20230619,174200,313983450,8330,8330,8330,8330,0
20230619,174100,313983450,8330,8330,8330,8330,0
20230619,174000,313983450,8330,8330,8330,8330,0
20230619,173900,313983450,8330,8330,8330,8330,0
20230619,173800,313983450,8330,8330,8330,8330,0
20230619,173700,313983450,8330,8330,8330,8330,0
20230619,173600,313983450,8330,8330,8330,8330,0
20230619,173500,313983450,8330,8330,8330,8330,0
20230619,173400,313983450,8330,8330,8330,8330,0
20230619,173300,313983450,8330,8330,8330,8330,0
20230619,173200,313983450,8330,8330,8330,8330,586
20230619,173100,313983450,8330,8330,8330,8330,0
20230619,173000,313983450,8330,8330,8330,8330,0
20230619,172900,313983450,8330,8330,8330,8330,0
20230619,172800,313983450,8330,8330,8330,8330,0
20230619,172700,313983450,8330,8330,8330,8330,0
20230619,172600,313983450,8330,8330,8330,8330,0
20230619,172500,313983450,8330,8330,8330,8330,0
20230619,172400,313983450,8330,8330,8330,8330,0
20230619,172300,313983450,8330,8330,8330,8330,0
20230619,172200,313983450,8330,8330,8330,8330,0
20230619,172100,313983450,8330,8330,8330,8330,0
20230619,172000,313983450,8330,8330,8330,8330,0
20230619,171900,313983450,8330,8330,8330,8330,0
20230619,171800,313983450,8330,8330,8330,8330,0
20230619,171700,313983450,8330,8330,8330,8330,0
20230619,171600,313983450,8330,8330,8330,8330,0
20230619,171500,313983450,8330,8330,8330,8330,0
20230619,171400,313983450,8330,8330,8330,8330,0
20230619,171300,313983450,8330,8330,8330,8330,0
20230619,171200,313983450,8330,8330,8330,8330,0
20230619,171100,313983450,8330,8330,8330,8330,0
20230619,171000,313983450,8330,8330,8330,8330,0
20230619,170900,313983450,8330,8330,8330,8330,0
20230619,170800,313983450,8330,8330,8330,8330,0
20230619,170700,313983450,8330,8330,8330,8330,0
20230619,170600,313983450,8330,8330,8330,8330,0
20230619,170500,313983450,8330,8330,8330,8330,0
20230619,170400,313983450,8330,8330,8330,8330,0
20230619,170300,313983450,8330,8330,8330,8330,0
20230619,170200,313983450,8330,8330,8330,8330,586
20230619,170100,313983450,8330,8330,8330,8330,0
20230619,170000,313983450,8330,8330,8330,8330,0
20230619,165900,313983450,8330,8330,8330,8330,0
20230619,165800,313983450,8330,8330,8330,8330,0
20230619,165700,313983450,8330,8330,8330,8330,0
20230619,165600,313983450,8330,8330,8330,8330,0
20230619,165500,313983450,8330,8330,8330,8330,0
20230619,165400,313983450,8330,8330,8330,8330,0
20230619,165300,313983450,8330,8330,8330,8330,0
20230619,165200,313983450,8330,8330,8330,8330,0
20230619,165100,313983450,8330,8330,8330,8330,0
20230619,165000,313983450,8330,8330,8330,8330,0
20230619,164900,313983450,8330,8330,8330,8330,0
20230619,164800,313983450,8330,8330,8330,8330,0
20230619,164700,313983450,8330,8330,8330,8330,0
20230619,164600,313983450,8330,8330,8330,8330,0
20230619,164500,313983450,8330,8330,8330,8330,0
20230619,164400,313983450,8330,8330,8330,8330,0
20230619,164300,313983450,8330,8330,8330,8330,0
20230619,164200,313983450,8330,8330,8330,8330,0
20230619,164100,313983450,8330,8330,8330,8330,0
20230619,164000,313983450,8330,8330,8330,8330,0
20230619,163900,313983450,8330,8330,8330,8330,0
20230619,163800,313983450,8330,8330,8330,8330,0
20230619,163700,313983450,8330,8330,8330,8330,0
20230619,163600,313983450,8330,8330,8330,8330,0
20230619,163500,313983450,8330,8330,8330,8330,0
20230619,163400,313983450,8330,8330,8330,8330,0
20230619,163300,313983450,8330,8330,8330,8330,0
20230619,163200,313983450,8330,8330,8330,8330,586
20230619,163100,313983450,8330,8330,8330,8330,0
20230619,163000,313983450,8330,8330,8330,8330,0
20230619,162900,313983450,8330,8330,8330,8330,0
20230619,162800,313983450,8330,8330,8330,8330,0
20230619,162700,313983450,8330,8330,8330,8330,0
20230619,162600,313983450,8330,8330,8330,8330,0
20230619,162500,313983450,8330,8330,8330,8330,0
20230619,162400,313983450,8330,8330,8330,8330,0
20230619,162300,313983450,8330,8330,8330,8330,0
20230619,162200,313983450,8330,8330,8330,8330,0
20230619,162100,313983450,8330,8330,8330,8330,0
20230619,162000,313983450,8330,8330,8330,8330,0
20230619,161900,313983450,8330,8330,8330,8330,0
20230619,161800,313983450,8330,8330,8330,8330,0
20230619,161700,313983450,8330,8330,8330,8330,0
20230619,161600,313983450,8330,8330,8330,8330,0
20230619,161500,313983450,8330,8330,8330,8330,0
20230619,161400,313983450,8330,8330,8330,8330,0
20230619,161300,313983450,8330,8330,8330,8330,0
20230619,161200,313983450,8330,8330,8330,8330,0
20230619,161100,313983450,8330,8330,8330,8330,0
20230619,161000,313983450,8330,8330,8330,8330,0
20230619,160900,313983450,8330,8330,8330,8330,0
20230619,160800,313983450,8330,8330,8330,8330,0
20230619,160700,313983450,8330,8330,8330,8330,0
20230619,160600,313983450,8330,8330,8330,8330,0
20230619,160500,313983450,8330,8330,8330,8330,0
20230619,160400,313983450,8330,8330,8330,8330,0
20230619,160300,313983450,8330,8330,8330,8330,0
20230619,160200,313983450,8330,8330,8330,8330,586
20230619,160100,313983450,8330,8330,8330,8330,0
20230619,160000,313983450,8330,8330,8330,8330,0
20230619,155900,313983450,8330,8330,8330,8330,0
20230619,155800,313983450,8330,8330,8330,8330,0
20230619,155700,313983450,8330,8330,8330,8330,0
20230619,155600,313983450,8330,8330,8330,8330,0
20230619,155500,313983450,8330,8330,8330,8330,0
20230619,155400,313983450,8330,8330,8330,8330,0
20230619,155300,313983450,8330,8330,8330,8330,0
20230619,155200,313983450,8330,8330,8330,8330,0
20230619,155100,313983450,8330,8330,8330,8330,0
20230619,155000,313983450,8330,8330,8330,8330,0
20230619,154900,313983450,8330,8330,8330,8330,0
20230619,154800,313983450,8330,8330,8330,8330,0
20230619,154700,313983450,8330,8330,8330,8330,0
20230619,154600,313983450,8330,8330,8330,8330,0
20230619,154500,313983450,8330,8330,8330,8330,0
20230619,154400,313983450,8330,8330,8330,8330,0
20230619,154300,313983450,8330,8330,8330,8330,0
20230619,154200,313983450,8330,8330,8330,8330,0
20230619,154100,313983450,8330,8330,8330,8330,0
20230619,154000,313983450,8330,8330,8330,8330,0
20230619,153900,313983450,8330,8330,8330,8330,0
20230619,153800,313983450,8330,8330,8330,8330,0
20230619,153700,313983450,8330,8330,8330,8330,0
20230619,153600,313983450,8330,8330,8330,8330,0
20230619,153500,313983450,8330,8330,8330,8330,0
20230619,153400,313983450,8330,8330,8330,8330,0
20230619,153300,313983450,8330,8330,8330,8330,0
20230619,153200,313983450,8330,8330,8330,8330,586
20230619,153100,313983450,8330,8330,8330,8330,0
20230619,153000,313983450,8330,8330,8330,8330,586
20230619,152900,309102070,8350,8350,8350,8350,0
20230619,152800,309102070,8350,8350,8350,8350,0
20230619,152700,309102070,8350,8350,8350,8350,0
20230619,152600,309102070,8350,8350,8350,8350,0
20230619,152500,309102070,8350,8350,8350,8350,0
20230619,152400,309102070,8350,8350,8350,8350,0
20230619,152300,309102070,8350,8350,8350,8350,0
20230619,152200,309102070,8350,8350,8350,8350,0
20230619,152100,309102070,8350,8350,8350,8350,0
20230619,152000,309102070,8350,8350,8350,8350,0
20230619,151900,309102070,8350,8350,8350,8350,0
20230619,151800,309102070,8350,8350,8350,8350,1
20230619,151700,309093720,8360,8360,8360,8360,0
20230619,151600,309093720,8360,8360,8360,8360,64
20230619,151500,308558680,8360,8360,8360,8360,127
20230619,151400,307496960,8360,8360,8360,8360,127
20230619,151300,306435240,8360,8360,8360,8360,64
20230619,151200,305900200,8360,8360,8360,8360,64
20230619,151100,305365160,8350,8350,8350,8350,64
20230619,151000,304830760,8350,8350,8350,8340,180
20230619,150900,303327820,8350,8350,8350,8350,6
20230619,150800,303277720,8350,8350,8350,8350,162
20230619,150700,301925020,8350,8350,8350,8350,0
20230619,150600,301925020,8350,8350,8350,8350,22
20230619,150500,301741320,8350,8350,8350,8350,127
20230619,150400,300680870,8350,8350,8350,8350,64
20230619,150300,300146470,8350,8350,8350,8350,63
20230619,150200,299620420,8350,8350,8350,8350,64
20230619,150100,299086020,8350,8350,8350,8350,128
20230619,150000,298017220,8350,8350,8350,8350,63
20230619,145900,297491170,8350,8350,8350,8350,64
20230619,145800,296956770,8350,8350,8350,8350,128
20230619,145700,295887970,8350,8350,8350,8350,255
20230619,145600,293758720,8350,8350,8350,8350,16
20230619,145500,293625120,8340,8340,8340,8340,0
20230619,145400,293625120,8340,8340,8340,8340,47
20230619,145300,293233140,8340,8340,8340,8340,64
20230619,145200,292699380,8340,8340,8340,8340,389
20230619,145100,289455120,8340,8340,8340,8340,2
20230619,145000,289438440,8350,8350,8350,8350,127
20230619,144900,288377990,8350,8350,8350,8350,114
20230619,144800,287426090,8350,8360,8360,8350,193
20230619,144700,285813260,8360,8360,8360,8360,184
20230619,144600,284275020,8350,8350,8350,8350,0
20230619,144500,284275020,8350,8350,8350,8350,0
20230619,144400,284275020,8350,8350,8350,8350,200
20230619,144300,282605020,8350,8350,8350,8350,1
20230619,144200,282596670,8350,8350,8350,8350,0
20230619,144100,282596670,8350,8360,8360,8350,64
20230619,144000,282061640,8360,8360,8360,8360,64
20230619,143900,281526600,8360,8360,8360,8360,192
20230619,143800,279921480,8360,8360,8360,8360,127
20230619,143700,278859760,8360,8360,8360,8360,89
20230619,143600,278115720,8360,8360,8360,8350,131
20230619,143500,277020580,8350,8350,8350,8350,38
20230619,143400,276703280,8350,8350,8350,8350,119
20230619,143300,275709630,8340,8340,8340,8340,7
20230619,143200,275651250,8350,8350,8350,8350,191
20230619,143100,274056400,8350,8350,8350,8350,278
20230619,143000,271735100,8350,8350,8350,8350,129
20230619,142900,270657950,8350,8350,8350,8350,20
20230619,142800,270490950,8330,8330,8330,8330,0
20230619,142700,270490950,8330,8330,8330,8330,150
20230619,142600,269241450,8330,8340,8340,8330,600
20230619,142500,264242140,8340,8340,8340,8340,160
20230619,142400,262907740,8340,8340,8340,8340,0
20230619,142300,262907740,8340,8340,8340,8340,8
20230619,142200,262841020,8350,8350,8350,8350,137
20230619,142100,261697070,8350,8350,8350,8350,65
20230619,142000,261154320,8350,8350,8350,8350,128
20230619,141900,260085520,8350,8350,8350,8350,255
20230619,141800,257956270,8350,8350,8350,8350,64
20230619,141700,257421870,8340,8340,8340,8340,2
20230619,141600,257405190,8340,8340,8340,8340,100
20230619,141500,256571190,8340,8350,8350,8340,132
20230619,141400,255469030,8350,8350,8350,8350,64
20230619,141300,254934630,8350,8350,8350,8350,127
20230619,141200,253874180,8350,8350,8350,8340,128
20230619,141100,252805490,8350,8350,8350,8350,1
20230619,141000,252797140,8340,8340,8340,8340,2
20230619,140900,252780460,8350,8350,8350,8350,275
20230619,140800,250484210,8350,8350,8350,8350,128
20230619,140700,249415410,8350,8340,8350,8340,64
20230619,140600,248881060,8350,8350,8350,8340,120
20230619,140500,247879130,8340,8350,8350,8340,29
20230619,140400,247637050,8340,8340,8340,8340,106
20230619,140300,246753010,8350,8340,8350,8340,61
20230619,140200,246243680,8340,8340,8340,8340,0
20230619,140100,246243680,8340,8340,8340,8340,67
20230619,140000,245684900,8340,8340,8340,8340,0
20230619,135900,245684900,8340,8340,8340,8340,127
20230619,135800,244625720,8330,8340,8340,8330,297
20230619,135700,242148830,8330,8330,8330,8330,4
20230619,135600,242115510,8330,8330,8330,8330,3
20230619,135500,242090520,8340,8340,8350,8330,104
20230619,135400,241222280,8340,8340,8340,8340,0
20230619,135300,241222280,8340,8340,8340,8340,1
20230619,135200,241213940,8340,8340,8340,8340,1
20230619,135100,241205600,8340,8340,8340,8340,0
20230619,135000,241205600,8340,8330,8340,8330,2
20230619,134900,241188930,8330,8340,8340,8330,58
20230619,134800,240705230,8340,8340,8340,8340,0
20230619,134700,240705230,8340,8340,8340,8340,1
20230619,134600,240696890,8340,8340,8340,8340,0
20230619,134500,240696890,8340,8340,8340,8340,0
20230619,134400,240696890,8340,8340,8340,8340,4
20230619,134300,240663530,8340,8340,8340,8340,0
20230619,134200,240663530,8340,8340,8340,8340,1
20230619,134100,240655190,8340,8340,8340,8340,0
20230619,134000,240655190,8340,8340,8340,8340,0
20230619,133900,240655190,8340,8340,8340,8340,1
20230619,133800,240646850,8340,8340,8340,8340,0
20230619,133700,240646850,8340,8340,8340,8340,0
20230619,133600,240646850,8340,8340,8340,8340,0
20230619,133500,240646850,8340,8340,8340,8340,0
20230619,133400,240646850,8340,8340,8340,8340,0
20230619,133300,240646850,8340,8340,8340,8340,0
20230619,133200,240646850,8340,8340,8340,8340,10
20230619,133100,240563450,8340,8340,8340,8340,1
20230619,133000,240555110,8340,8340,8340,8340,18
20230619,132900,240404990,8340,8340,8340,8340,0
20230619,132800,240404990,8340,8340,8340,8340,2
20230619,132700,240388310,8340,8340,8340,8340,0
20230619,132600,240388310,8340,8340,8340,8340,124
20230619,132500,239354150,8340,8340,8340,8340,0
20230619,132400,239354150,8340,8340,8340,8340,0
20230619,132300,239354150,8340,8340,8340,8340,17
20230619,132200,239212370,8340,8340,8340,8340,30
20230619,132100,238962170,8340,8340,8340,8340,2
20230619,132000,238945490,8340,8340,8340,8340,0
20230619,131900,238945490,8340,8340,8340,8340,14
20230619,131800,238828730,8340,8340,8340,8340,20
20230619,131700,238661930,8340,8340,8340,8340,85
20230619,131600,237953030,8340,8340,8340,8340,0
20230619,131500,237953030,8340,8340,8340,8340,2
20230619,131400,237936350,8340,8340,8340,8340,64
20230619,131300,237402590,8340,8340,8340,8340,1
20230619,131200,237394250,8340,8340,8340,8340,0
20230619,131100,237394250,8340,8340,8340,8340,1
20230619,131000,237385910,8340,8340,8340,8340,0
20230619,130900,237385910,8340,8340,8340,8340,0
20230619,130800,237385910,8340,8340,8340,8340,0
20230619,130700,237385910,8340,8340,8340,8340,22
20230619,130600,237202430,8340,8340,8340,8340,0
20230619,130500,237202430,8340,8340,8340,8340,0
20230619,130400,237202430,8340,8340,8340,8340,32
20230619,130300,236935550,8340,8340,8340,8340,12
20230619,130200,236835470,8340,8340,8340,8340,0
20230619,130100,236835470,8340,8340,8340,8340,0
20230619,130000,236835470,8340,8340,8340,8340,59
20230619,125900,236343410,8340,8340,8340,8340,3
20230619,125800,236318390,8340,8340,8340,8340,0
20230619,125700,236318390,8340,8340,8340,8340,1
20230619,125600,236310050,8340,8340,8340,8340,0
20230619,125500,236310050,8340,8340,8340,8340,1
20230619,125400,236301710,8340,8340,8340,8340,0
20230619,125300,236301710,8340,8340,8340,8340,13
20230619,125200,236193290,8340,8340,8340,8340,0
20230619,125100,236193290,8340,8340,8340,8340,0
20230619,125000,236193290,8340,8340,8340,8340,0
20230619,124900,236193290,8340,8340,8340,8340,50
20230619,124800,235776290,8340,8340,8340,8340,0
20230619,124700,235776290,8340,8340,8340,8340,104
20230619,124600,234908930,8340,8340,8340,8340,0
20230619,124500,234908930,8340,8340,8340,8340,1
20230619,124400,234900590,8340,8340,8340,8340,119
20230619,124300,233908130,8340,8340,8340,8340,0
20230619,124200,233908130,8340,8340,8340,8340,200
20230619,124100,232240130,8330,8330,8330,8330,0
20230619,124000,232240130,8330,8330,8330,8330,1
20230619,123900,232231800,8340,8340,8340,8340,0
20230619,123800,232231800,8340,8340,8340,8340,11
20230619,123700,232140060,8340,8340,8340,8340,56
20230619,123600,231673020,8340,8340,8340,8340,20
20230619,123500,231506220,8340,8340,8340,8340,5
20230619,123400,231464520,8340,8340,8340,8340,0
20230619,123300,231464520,8340,8340,8340,8340,10
20230619,123200,231381120,8340,8340,8340,8340,0
20230619,123100,231381120,8340,8340,8340,8340,0
20230619,123000,231381120,8340,8340,8340,8340,14
20230619,122900,231264360,8340,8340,8340,8340,0
20230619,122800,231264360,8340,8340,8340,8340,0
20230619,122700,231264360,8340,8330,8340,8330,14
20230619,122600,231147650,8320,8320,8320,8320,10
20230619,122500,231064450,8330,8330,8330,8330,23
20230619,122400,230872860,8330,8330,8330,8330,0
20230619,122300,230872860,8330,8330,8330,8330,0
20230619,122200,230872860,8330,8330,8330,8330,1
20230619,122100,230864530,8330,8330,8330,8330,70
20230619,122000,230281430,8320,8320,8320,8320,0
20230619,121900,230281430,8320,8320,8320,8320,124
20230619,121800,229249750,8320,8320,8320,8320,0
20230619,121700,229249750,8320,8320,8320,8320,0
20230619,121600,229249750,8320,8320,8320,8320,0
20230619,121500,229249750,8320,8320,8320,8320,0
20230619,121400,229249750,8320,8320,8320,8320,0
20230619,121300,229249750,8320,8330,8330,8320,551
20230619,121200,224660060,8340,8340,8340,8340,0
20230619,121100,224660060,8340,8340,8340,8340,0
20230619,121000,224660060,8340,8340,8340,8340,1
20230619,120900,224651720,8330,8330,8330,8330,0
20230619,120800,224651720,8330,8330,8330,8330,2
20230619,120700,224635060,8330,8330,8330,8330,2
20230619,120600,224618400,8330,8340,8340,8330,63
20230619,120500,224093000,8340,8340,8340,8340,1
20230619,120400,224084660,8340,8340,8340,8340,0
20230619,120300,224084660,8340,8340,8340,8340,0
20230619,120200,224084660,8340,8340,8340,8340,1
20230619,120100,224076320,8340,8340,8340,8340,2
20230619,120000,224059640,8340,8340,8340,8340,0
20230619,115900,224059640,8340,8340,8340,8340,8
20230619,115800,223992920,8340,8340,8340,8340,9
20230619,115700,223917860,8330,8330,8330,8330,0
20230619,115600,223917860,8330,8330,8330,8330,0
20230619,115500,223917860,8330,8330,8330,8330,0
20230619,115400,223917860,8330,8330,8330,8330,0
20230619,115300,223917860,8330,8320,8330,8320,16
20230619,115200,223784730,8330,8330,8330,8330,434
20230619,115100,220169510,8340,8340,8340,8340,0
20230619,115000,220169510,8340,8340,8340,8340,0
20230619,114900,220169510,8340,8340,8340,8340,0
20230619,114800,220169510,8340,8340,8340,8340,0
20230619,114700,220169510,8340,8340,8340,8340,0
20230619,114600,220169510,8340,8330,8340,8330,18
20230619,114500,220019560,8320,8320,8320,8320,0
20230619,114400,220019560,8320,8330,8330,8320,324
20230619,114300,217320670,8330,8330,8330,8330,0
20230619,114200,217320670,8330,8330,8330,8330,0
20230619,114100,217320670,8330,8330,8330,8330,0
20230619,114000,217320670,8330,8330,8330,8330,6
20230619,113900,217270690,8330,8330,8330,8330,6
20230619,113800,217220710,8330,8340,8340,8330,178
20230619,113700,215736250,8320,8320,8320,8320,0
20230619,113600,215736250,8320,8320,8320,8320,0
20230619,113500,215736250,8320,8320,8320,8320,5
20230619,113400,215694650,8320,8330,8330,8320,148
20230619,113300,214462110,8340,8340,8340,8340,3
20230619,113200,214437090,8340,8340,8340,8340,1
20230619,113100,214428750,8340,8340,8340,8340,10
20230619,113000,214345350,8340,8340,8340,8340,1
20230619,112900,214337010,8340,8340,8340,8340,2
20230619,112800,214320330,8330,8330,8330,8330,173
20230619,112700,212879240,8330,8330,8330,8330,0
20230619,112600,212879240,8330,8330,8330,8330,0
20230619,112500,212879240,8330,8330,8330,8330,0
20230619,112400,212879240,8330,8330,8330,8330,0
20230619,112300,212879240,8330,8330,8330,8330,1
20230619,112200,212870910,8330,8340,8340,8330,7
20230619,112100,212812590,8330,8330,8330,8330,27
20230619,112000,212587680,8320,8320,8320,8320,156
20230619,111900,211289760,8320,8320,8320,8320,0
20230619,111800,211289760,8320,8320,8320,8320,0
20230619,111700,211289760,8320,8320,8320,8320,0
20230619,111600,211289760,8320,8320,8320,8320,0
20230619,111500,211289760,8320,8320,8320,8320,0
20230619,111400,211289760,8320,8320,8320,8320,1
20230619,111300,211281440,8330,8330,8330,8330,0
20230619,111200,211281440,8330,8330,8330,8330,7
20230619,111100,211223130,8330,8330,8330,8330,279
20230619,111000,208899060,8330,8330,8330,8330,162
20230619,110900,207549600,8350,8350,8350,8350,51
20230619,110800,207123750,8350,8350,8350,8350,0
20230619,110700,207123750,8350,8350,8350,8350,1
20230619,110600,207115400,8350,8350,8350,8350,0
20230619,110500,207115400,8350,8350,8350,8350,1
20230619,110400,207107050,8350,8350,8350,8350,0
20230619,110300,207107050,8350,8350,8350,8350,55
20230619,110200,206647800,8300,8300,8300,8300,0
20230619,110100,206647800,8300,8300,8300,8300,30
20230619,110000,206398800,8300,8300,8300,8300,0
20230619,105900,206398800,8300,8300,8300,8300,20
20230619,105800,206232800,8300,8340,8340,8300,40
20230619,105700,205900220,8350,8350,8350,8350,0
20230619,105600,205900220,8350,8350,8350,8350,0
20230619,105500,205900220,8350,8350,8350,8350,10
20230619,105400,205816720,8340,8340,8340,8340,0
20230619,105300,205816720,8340,8340,8340,8340,0
20230619,105200,205816720,8340,8340,8340,8340,0
20230619,105100,205816720,8340,8340,8340,8340,0
20230619,105000,205816720,8340,8340,8340,8340,0
20230619,104900,205816720,8340,8340,8340,8340,0
20230619,104800,205816720,8340,8340,8340,8340,0
20230619,104700,205816720,8340,8340,8340,8340,0
20230619,104600,205816720,8340,8340,8340,8340,0
20230619,104500,205816720,8340,8340,8340,8340,0
20230619,104400,205816720,8340,8340,8340,8340,0
20230619,104300,205816720,8340,8340,8340,8340,0
20230619,104200,205816720,8340,8340,8340,8340,0
20230619,104100,205816720,8340,8340,8340,8340,0
20230619,104000,205816720,8340,8340,8340,8340,0
20230619,103900,205816720,8340,8340,8340,8340,0
20230619,103800,205816720,8340,8340,8340,8340,0
20230619,103700,205816720,8340,8340,8340,8340,4
20230619,103600,205783360,8340,8340,8340,8340,1
20230619,103500,205775020,8300,8300,8300,8300,0
20230619,103400,205775020,8300,8300,8300,8300,0
20230619,103300,205775020,8300,8300,8300,8300,0
20230619,103200,205775020,8300,8300,8300,8300,0
20230619,103100,205775020,8300,8300,8300,8300,46
20230619,103000,205393220,8300,8300,8300,8300,334
20230619,102900,202621020,8300,8300,8300,8300,91
20230619,102800,201865720,8310,8340,8340,8290,1534
20230619,102700,189129340,8340,8340,8340,8340,0
20230619,102600,189129340,8340,8340,8340,8340,1
20230619,102500,189121000,8340,8340,8340,8340,0
20230619,102400,189121000,8340,8340,8340,8340,0
20230619,102300,189121000,8340,8340,8340,8340,1
20230619,102200,189112660,8310,8310,8310,8310,0
20230619,102100,189112660,8310,8310,8310,8310,0
20230619,102000,189112660,8310,8310,8310,8310,0
20230619,101900,189112660,8310,8310,8310,8310,0
20230619,101800,189112660,8310,8310,8310,8310,0
20230619,101700,189112660,8310,8310,8310,8310,0
20230619,101600,189112660,8310,8310,8310,8310,0
20230619,101500,189112660,8310,8310,8310,8310,0
20230619,101400,189112660,8310,8310,8310,8310,0
20230619,101300,189112660,8310,8310,8310,8310,257
20230619,101200,186976990,8310,8350,8350,8310,1467
20230619,101100,174775740,8360,8360,8360,8360,10
20230619,101000,174692140,8370,8370,8370,8370,0
20230619,100900,174692140,8370,8370,8370,8370,0
20230619,100800,174692140,8370,8380,8380,8370,2
20230619,100700,174675390,8380,8380,8380,8380,0
20230619,100600,174675390,8380,8360,8380,8360,627
20230619,100500,169421470,8350,8340,8350,8340,218
20230619,100400,167602180,8330,8330,8330,8330,0
20230619,100300,167602180,8330,8330,8330,8330,0
20230619,100200,167602180,8330,8330,8330,8330,0
20230619,100100,167602180,8330,8330,8330,8330,0
20230619,100000,167602180,8330,8330,8330,8330,0
20230619,095900,167602180,8330,8330,8330,8330,0
20230619,095800,167602180,8330,8330,8330,8330,0
20230619,095700,167602180,8330,8330,8330,8330,0
20230619,095600,167602180,8330,8330,8330,8330,0
20230619,095500,167602180,8330,8340,8340,8330,205
20230619,095400,165893410,8350,8350,8350,8350,0
20230619,095300,165893410,8350,8350,8350,8350,20
20230619,095200,165726410,8350,8350,8350,8350,20
20230619,095100,165559410,8350,8350,8350,8350,0
20230619,095000,165559410,8350,8350,8350,8350,10
20230619,094900,165475910,8350,8350,8350,8350,0
20230619,094800,165475910,8350,8350,8350,8350,0
20230619,094700,165475910,8350,8350,8350,8350,2
20230619,094600,165459210,8340,8340,8340,8340,0
20230619,094500,165459210,8340,8350,8350,8340,284
20230619,094400,163090430,8350,8340,8350,8340,4
20230619,094300,163057040,8340,8340,8340,8340,0
20230619,094200,163057040,8340,8350,8350,8340,5
20230619,094100,163015310,8360,8370,8370,8360,133
20230619,094000,161903420,8370,8380,8380,8370,537
20230619,093900,157406610,8400,8400,8400,8390,3
20230619,093800,157381420,8400,8400,8400,8400,5
20230619,093700,157339420,8400,8410,8410,8390,184
20230619,093600,155795130,8410,8410,8410,8410,28
20230619,093500,155559650,8410,8420,8420,8410,20
20230619,093400,155391300,8410,8410,8480,8390,1514
20230619,093300,142589720,8410,8410,8410,8410,14
20230619,093200,142471980,8420,8430,8430,8420,3
20230619,093100,142446710,8440,8420,8440,8420,761
20230619,093000,136027240,8420,8400,8420,8390,260
20230619,092900,133843070,8380,8380,8380,8380,4
20230619,092800,133809550,8380,8380,8380,8370,903
20230619,092700,126242420,8380,8370,8380,8370,1545
20230619,092600,113309440,8370,8360,8370,8360,23
20230619,092500,113116950,8360,8360,8360,8360,99
20230619,092400,112289310,8360,8370,8370,8360,152
20230619,092300,111017180,8360,8360,8360,8350,217
20230619,092200,109203680,8350,8350,8370,8350,4623
20230619,092100,70556880,8350,8330,8350,8330,2539
20230619,092000,49392870,8320,8320,8320,8320,51
20230619,091900,48968550,8330,8320,8330,8320,710
20230619,091800,43060530,8310,8310,8310,8310,1
20230619,091700,43052220,8310,8310,8310,8310,0
20230619,091600,43052220,8310,8320,8320,8310,2
20230619,091500,43035590,8260,8310,8310,8240,2852
20230619,091400,19460600,8310,8320,8320,8310,569
20230619,091300,14726540,8320,8320,8320,8320,4
20230619,091200,14693260,8310,8310,8310,8310,0
20230619,091100,14693260,8310,8320,8320,8310,120
20230619,091000,13694870,8310,8310,8310,8310,214
20230619,090900,11916530,8310,8310,8310,8310,37
20230619,090800,11609060,8310,8310,8310,8310,22
20230619,090700,11426240,8320,8320,8320,8320,247
20230619,090600,9371200,8330,8330,8330,8330,28
20230619,090500,9137960,8330,8330,8330,8330,1
20230619,090400,9129630,8320,8320,8320,8320,1
20230619,090300,9121310,8320,8320,8320,8320,2
20230619,090200,9104670,8330,8330,8330,8330,1
20230619,090100,9096340,8330,8320,8330,8320,5
20230619,090000,9054710,8330,8330,8330,8330,1087