KissMeData/083500/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191600,320779730,9060,9060,9060,9060,839
20230616,191500,320779730,9060,9060,9060,9060,0
20230616,191400,320779730,9060,9060,9060,9060,0
20230616,191300,320779730,9060,9060,9060,9060,0
20230616,191200,320779730,9060,9060,9060,9060,0
20230616,191100,320779730,9060,9060,9060,9060,0
20230616,191000,320779730,9060,9060,9060,9060,0
20230616,190900,320779730,9060,9060,9060,9060,0
20230616,190800,320779730,9060,9060,9060,9060,0
20230616,190700,320779730,9060,9060,9060,9060,0
20230616,190600,320779730,9060,9060,9060,9060,0
20230616,190500,320779730,9060,9060,9060,9060,0
20230616,190400,320779730,9060,9060,9060,9060,0
20230616,190300,320779730,9060,9060,9060,9060,0
20230616,190200,320779730,9060,9060,9060,9060,0
20230616,190100,320779730,9060,9060,9060,9060,0
20230616,190000,320779730,9060,9060,9060,9060,0
20230616,185900,320779730,9060,9060,9060,9060,0
20230616,185800,320779730,9060,9060,9060,9060,0
20230616,185700,320779730,9060,9060,9060,9060,0
20230616,185600,320779730,9060,9060,9060,9060,0
20230616,185500,320779730,9060,9060,9060,9060,0
20230616,185400,320779730,9060,9060,9060,9060,0
20230616,185300,320779730,9060,9060,9060,9060,0
20230616,185200,320779730,9060,9060,9060,9060,0
20230616,185100,320779730,9060,9060,9060,9060,0
20230616,185000,320779730,9060,9060,9060,9060,0
20230616,184900,320779730,9060,9060,9060,9060,0
20230616,184800,320779730,9060,9060,9060,9060,0
20230616,184700,320779730,9060,9060,9060,9060,0
20230616,184600,320779730,9060,9060,9060,9060,839
20230616,184500,320779730,9060,9060,9060,9060,0
20230616,184400,320779730,9060,9060,9060,9060,0
20230616,184300,320779730,9060,9060,9060,9060,0
20230616,184200,320779730,9060,9060,9060,9060,0
20230616,184100,320779730,9060,9060,9060,9060,0
20230616,184000,320779730,9060,9060,9060,9060,0
20230616,183900,320779730,9060,9060,9060,9060,0
20230616,183800,320779730,9060,9060,9060,9060,0
20230616,183700,320779730,9060,9060,9060,9060,0
20230616,183600,320779730,9060,9060,9060,9060,0
20230616,183500,320779730,9060,9060,9060,9060,0
20230616,183400,320779730,9060,9060,9060,9060,0
20230616,183300,320779730,9060,9060,9060,9060,0
20230616,183200,320779730,9060,9060,9060,9060,0
20230616,183100,320779730,9060,9060,9060,9060,0
20230616,183000,320779730,9060,9060,9060,9060,0
20230616,182900,320779730,9060,9060,9060,9060,0
20230616,182800,320779730,9060,9060,9060,9060,0
20230616,182700,320779730,9060,9060,9060,9060,0
20230616,182600,320779730,9060,9060,9060,9060,0
20230616,182500,320779730,9060,9060,9060,9060,0
20230616,182400,320779730,9060,9060,9060,9060,0
20230616,182300,320779730,9060,9060,9060,9060,0
20230616,182200,320779730,9060,9060,9060,9060,0
20230616,182100,320779730,9060,9060,9060,9060,0
20230616,182000,320779730,9060,9060,9060,9060,0
20230616,181900,320779730,9060,9060,9060,9060,0
20230616,181800,320779730,9060,9060,9060,9060,0
20230616,181700,320779730,9060,9060,9060,9060,0
20230616,181600,320779730,9060,9060,9060,9060,839
20230616,181500,320779730,9060,9060,9060,9060,0
20230616,181400,320779730,9060,9060,9060,9060,0
20230616,181300,320779730,9060,9060,9060,9060,0
20230616,181200,320779730,9060,9060,9060,9060,0
20230616,181100,320779730,9060,9060,9060,9060,0
20230616,181000,320779730,9060,9060,9060,9060,0
20230616,180900,320779730,9060,9060,9060,9060,0
20230616,180800,320779730,9060,9060,9060,9060,0
20230616,180700,320779730,9060,9060,9060,9060,0
20230616,180600,320779730,9060,9060,9060,9060,0
20230616,180500,320779730,9060,9060,9060,9060,0
20230616,180400,320779730,9060,9060,9060,9060,0
20230616,180300,320779730,9060,9060,9060,9060,0
20230616,180200,320779730,9060,9060,9060,9060,0
20230616,180100,320779730,9060,9060,9060,9060,0
20230616,180000,320779730,9060,9060,9060,9060,0
20230616,175900,320779730,9060,9060,9060,9060,0
20230616,175800,320779730,9060,9060,9060,9060,0
20230616,175700,320779730,9060,9060,9060,9060,0
20230616,175600,320779730,9060,9060,9060,9060,0
20230616,175500,320779730,9060,9060,9060,9060,0
20230616,175400,320779730,9060,9060,9060,9060,0
20230616,175300,320779730,9060,9060,9060,9060,0
20230616,175200,320779730,9060,9060,9060,9060,0
20230616,175100,320779730,9060,9060,9060,9060,0
20230616,175000,320779730,9060,9060,9060,9060,0
20230616,174900,320779730,9060,9060,9060,9060,0
20230616,174800,320779730,9060,9060,9060,9060,0
20230616,174700,320779730,9060,9060,9060,9060,0
20230616,174600,320779730,9060,9060,9060,9060,839
20230616,174500,320779730,9060,9060,9060,9060,0
20230616,174400,320779730,9060,9060,9060,9060,0
20230616,174300,320779730,9060,9060,9060,9060,0
20230616,174200,320779730,9060,9060,9060,9060,0
20230616,174100,320779730,9060,9060,9060,9060,0
20230616,174000,320779730,9060,9060,9060,9060,0
20230616,173900,320779730,9060,9060,9060,9060,0
20230616,173800,320779730,9060,9060,9060,9060,0
20230616,173700,320779730,9060,9060,9060,9060,0
20230616,173600,320779730,9060,9060,9060,9060,0
20230616,173500,320779730,9060,9060,9060,9060,0
20230616,173400,320779730,9060,9060,9060,9060,0
20230616,173300,320779730,9060,9060,9060,9060,0
20230616,173200,320779730,9060,9060,9060,9060,0
20230616,173100,320779730,9060,9060,9060,9060,0
20230616,173000,320779730,9060,9060,9060,9060,0
20230616,172900,320779730,9060,9060,9060,9060,0
20230616,172800,320779730,9060,9060,9060,9060,0
20230616,172700,320779730,9060,9060,9060,9060,0
20230616,172600,320779730,9060,9060,9060,9060,0
20230616,172500,320779730,9060,9060,9060,9060,0
20230616,172400,320779730,9060,9060,9060,9060,0
20230616,172300,320779730,9060,9060,9060,9060,0
20230616,172200,320779730,9060,9060,9060,9060,0
20230616,172100,320779730,9060,9060,9060,9060,0
20230616,172000,320779730,9060,9060,9060,9060,0
20230616,171900,320779730,9060,9060,9060,9060,0
20230616,171800,320779730,9060,9060,9060,9060,0
20230616,171700,320779730,9060,9060,9060,9060,0
20230616,171600,320779730,9060,9060,9060,9060,839
20230616,171500,320779730,9060,9060,9060,9060,0
20230616,171400,320779730,9060,9060,9060,9060,0
20230616,171300,320779730,9060,9060,9060,9060,0
20230616,171200,320779730,9060,9060,9060,9060,0
20230616,171100,320779730,9060,9060,9060,9060,0
20230616,171000,320779730,9060,9060,9060,9060,0
20230616,170900,320779730,9060,9060,9060,9060,0
20230616,170800,320779730,9060,9060,9060,9060,0
20230616,170700,320779730,9060,9060,9060,9060,0
20230616,170600,320779730,9060,9060,9060,9060,0
20230616,170500,320779730,9060,9060,9060,9060,0
20230616,170400,320779730,9060,9060,9060,9060,0
20230616,170300,320779730,9060,9060,9060,9060,0
20230616,170200,320779730,9060,9060,9060,9060,0
20230616,170100,320779730,9060,9060,9060,9060,0
20230616,170000,320779730,9060,9060,9060,9060,0
20230616,165900,320779730,9060,9060,9060,9060,0
20230616,165800,320779730,9060,9060,9060,9060,0
20230616,165700,320779730,9060,9060,9060,9060,0
20230616,165600,320779730,9060,9060,9060,9060,0
20230616,165500,320779730,9060,9060,9060,9060,0
20230616,165400,320779730,9060,9060,9060,9060,0
20230616,165300,320779730,9060,9060,9060,9060,0
20230616,165200,320779730,9060,9060,9060,9060,0
20230616,165100,320779730,9060,9060,9060,9060,0
20230616,165000,320779730,9060,9060,9060,9060,0
20230616,164900,320779730,9060,9060,9060,9060,0
20230616,164800,320779730,9060,9060,9060,9060,0
20230616,164700,320779730,9060,9060,9060,9060,0
20230616,164600,320779730,9060,9060,9060,9060,839
20230616,164500,320779730,9060,9060,9060,9060,0
20230616,164400,320779730,9060,9060,9060,9060,0
20230616,164300,320779730,9060,9060,9060,9060,0
20230616,164200,320779730,9060,9060,9060,9060,0
20230616,164100,320779730,9060,9060,9060,9060,0
20230616,164000,320779730,9060,9060,9060,9060,0
20230616,163900,320779730,9060,9060,9060,9060,0
20230616,163800,320779730,9060,9060,9060,9060,0
20230616,163700,320779730,9060,9060,9060,9060,0
20230616,163600,320779730,9060,9060,9060,9060,0
20230616,163500,320779730,9060,9060,9060,9060,0
20230616,163400,320779730,9060,9060,9060,9060,0
20230616,163300,320779730,9060,9060,9060,9060,0
20230616,163200,320779730,9060,9060,9060,9060,0
20230616,163100,320779730,9060,9060,9060,9060,0
20230616,163000,320779730,9060,9060,9060,9060,0
20230616,162900,320779730,9060,9060,9060,9060,0
20230616,162800,320779730,9060,9060,9060,9060,0
20230616,162700,320779730,9060,9060,9060,9060,0
20230616,162600,320779730,9060,9060,9060,9060,0
20230616,162500,320779730,9060,9060,9060,9060,0
20230616,162400,320779730,9060,9060,9060,9060,0
20230616,162300,320779730,9060,9060,9060,9060,0
20230616,162200,320779730,9060,9060,9060,9060,0
20230616,162100,320779730,9060,9060,9060,9060,0
20230616,162000,320779730,9060,9060,9060,9060,0
20230616,161900,320779730,9060,9060,9060,9060,0
20230616,161800,320779730,9060,9060,9060,9060,0
20230616,161700,320779730,9060,9060,9060,9060,0
20230616,161600,320779730,9060,9060,9060,9060,839
20230616,161500,320779730,9060,9060,9060,9060,0
20230616,161400,320779730,9060,9060,9060,9060,0
20230616,161300,320779730,9060,9060,9060,9060,0
20230616,161200,320779730,9060,9060,9060,9060,0
20230616,161100,320779730,9060,9060,9060,9060,0
20230616,161000,320779730,9060,9060,9060,9060,0
20230616,160900,320779730,9060,9060,9060,9060,0
20230616,160800,320779730,9060,9060,9060,9060,0
20230616,160700,320779730,9060,9060,9060,9060,0
20230616,160600,320779730,9060,9060,9060,9060,0
20230616,160500,320779730,9060,9060,9060,9060,0
20230616,160400,320779730,9060,9060,9060,9060,0
20230616,160300,320779730,9060,9060,9060,9060,0
20230616,160200,320779730,9060,9060,9060,9060,0
20230616,160100,320779730,9060,9060,9060,9060,0
20230616,160000,320779730,9060,9060,9060,9060,0
20230616,155900,320779730,9060,9060,9060,9060,0
20230616,155800,320779730,9060,9060,9060,9060,0
20230616,155700,320779730,9060,9060,9060,9060,0
20230616,155600,320779730,9060,9060,9060,9060,0
20230616,155500,320779730,9060,9060,9060,9060,0
20230616,155400,320779730,9060,9060,9060,9060,0
20230616,155300,320779730,9060,9060,9060,9060,0
20230616,155200,320779730,9060,9060,9060,9060,0
20230616,155100,320779730,9060,9060,9060,9060,0
20230616,155000,320779730,9060,9060,9060,9060,0
20230616,154900,320779730,9060,9060,9060,9060,0
20230616,154800,320779730,9060,9060,9060,9060,0
20230616,154700,320779730,9060,9060,9060,9060,0
20230616,154600,320779730,9060,9060,9060,9060,839
20230616,154500,320779730,9060,9060,9060,9060,0
20230616,154400,320779730,9060,9060,9060,9060,0
20230616,154300,320779730,9060,9060,9060,9060,0
20230616,154200,320779730,9060,9060,9060,9060,0
20230616,154100,320779730,9060,9060,9060,9060,0
20230616,154000,320779730,9060,9060,9060,9060,0
20230616,153900,320779730,9060,9060,9060,9060,0
20230616,153800,320779730,9060,9060,9060,9060,0
20230616,153700,320779730,9060,9060,9060,9060,0
20230616,153600,320779730,9060,9060,9060,9060,0
20230616,153500,320779730,9060,9060,9060,9060,0
20230616,153400,320779730,9060,9060,9060,9060,0
20230616,153300,320779730,9060,9060,9060,9060,0
20230616,153200,320779730,9060,9060,9060,9060,0
20230616,153100,320779730,9060,9060,9060,9060,0
20230616,153000,320779730,9060,9060,9060,9060,839
20230616,152900,313178390,9070,9070,9070,9070,0
20230616,152800,313178390,9070,9070,9070,9070,0
20230616,152700,313178390,9070,9070,9070,9070,0
20230616,152600,313178390,9070,9070,9070,9070,0
20230616,152500,313178390,9070,9070,9070,9070,0
20230616,152400,313178390,9070,9070,9070,9070,0
20230616,152300,313178390,9070,9070,9070,9070,0
20230616,152200,313178390,9070,9070,9070,9070,0
20230616,152100,313178390,9070,9070,9070,9070,0
20230616,152000,313178390,9070,9070,9070,9070,0
20230616,151900,313178390,9070,9070,9070,9070,2
20230616,151800,313160250,9070,9070,9070,9070,0
20230616,151700,313160250,9070,9070,9070,9070,100
20230616,151600,312253250,9070,9060,9070,9060,7
20230616,151500,312189810,9070,9070,9070,9070,0
20230616,151400,312189810,9070,9070,9070,9070,0
20230616,151300,312189810,9070,9070,9070,9070,0
20230616,151200,312189810,9070,9070,9070,9070,15
20230616,151100,312053760,9060,9060,9060,9060,200
20230616,151000,310241760,9070,9070,9070,9070,0
20230616,150900,310241760,9070,9070,9070,9070,86
20230616,150800,309461740,9070,9070,9070,9070,50
20230616,150700,309008240,9070,9060,9070,9060,139
20230616,150600,307748460,9070,9070,9070,9070,23
20230616,150500,307539850,9070,9070,9070,9070,0
20230616,150400,307539850,9070,9070,9070,9070,0
20230616,150300,307539850,9070,9070,9070,9070,122
20230616,150200,306433310,9070,9070,9070,9070,0
20230616,150100,306433310,9070,9070,9070,9070,0
20230616,150000,306433310,9070,9070,9070,9060,9
20230616,145900,306351690,9070,9070,9070,9070,0
20230616,145800,306351690,9070,9070,9070,9070,10
20230616,145700,306260990,9060,9060,9060,9060,0
20230616,145600,306260990,9060,9060,9060,9060,0
20230616,145500,306260990,9060,9060,9060,9060,0
20230616,145400,306260990,9060,9060,9060,9060,0
20230616,145300,306260990,9060,9060,9060,9060,0
20230616,145200,306260990,9060,9060,9060,9060,0
20230616,145100,306260990,9060,9060,9060,9060,3
20230616,145000,306233810,9060,9060,9060,9060,0
20230616,144900,306233810,9060,9060,9060,9060,0
20230616,144800,306233810,9060,9060,9060,9060,1
20230616,144700,306224750,9070,9060,9070,9060,2
20230616,144600,306206620,9070,9060,9070,9060,44
20230616,144500,305807970,9070,9070,9070,9070,0
20230616,144400,305807970,9070,9060,9070,9060,5
20230616,144300,305762640,9060,9060,9060,9060,2
20230616,144200,305744520,9060,9060,9060,9060,57
20230616,144100,305228100,9070,9070,9070,9070,0
20230616,144000,305228100,9070,9070,9070,9070,0
20230616,143900,305228100,9070,9070,9070,9070,1
20230616,143800,305219030,9060,9060,9060,9060,250
20230616,143700,302954030,9070,9070,9070,9070,50
20230616,143600,302500530,9070,9060,9070,9060,111
20230616,143500,301494860,9060,9060,9060,9060,0
20230616,143400,301494860,9060,9060,9060,9060,0
20230616,143300,301494860,9060,9060,9060,9060,25
20230616,143200,301268360,9070,9070,9070,9070,5
20230616,143100,301223010,9070,9070,9070,9070,0
20230616,143000,301223010,9070,9070,9070,9070,11
20230616,142900,301123240,9060,9070,9070,9060,207
20230616,142800,299247750,9070,9070,9070,9070,0
20230616,142700,299247750,9070,9070,9070,9070,11
20230616,142600,299147980,9070,9070,9070,9070,0
20230616,142500,299147980,9070,9070,9070,9070,0
20230616,142400,299147980,9070,9070,9070,9070,0
20230616,142300,299147980,9070,9070,9070,9070,0
20230616,142200,299147980,9070,9070,9070,9070,0
20230616,142100,299147980,9070,9070,9070,9070,8
20230616,142000,299075420,9070,9070,9070,9070,9
20230616,141900,298993790,9060,9060,9060,9060,0
20230616,141800,298993790,9060,9060,9060,9060,6
20230616,141700,298939430,9060,9060,9060,9060,7
20230616,141600,298876010,9060,9060,9060,9060,157
20230616,141500,297453590,9060,9070,9070,9060,51
20230616,141400,296991030,9080,9080,9080,9080,0
20230616,141300,296991030,9080,9080,9080,9080,2
20230616,141200,296972870,9080,9080,9080,9080,3
20230616,141100,296945630,9080,9080,9080,9080,0
20230616,141000,296945630,9080,9080,9080,9080,0
20230616,140900,296945630,9080,9080,9080,9080,8
20230616,140800,296872990,9080,9080,9080,9080,10
20230616,140700,296782190,9080,9080,9080,9080,0
20230616,140600,296782190,9080,9080,9080,9080,0
20230616,140500,296782190,9080,9080,9080,9080,1
20230616,140400,296773110,9090,9090,9090,9090,4
20230616,140300,296736750,9100,9100,9100,9100,0
20230616,140200,296736750,9100,9100,9100,9100,70
20230616,140100,296099750,9110,9110,9110,9110,0
20230616,140000,296099750,9110,9100,9110,9100,5
20230616,135900,296054210,9070,9070,9070,9070,0
20230616,135800,296054210,9070,9070,9070,9070,36
20230616,135700,295727690,9060,9060,9060,9060,0
20230616,135600,295727690,9060,9060,9060,9060,0
20230616,135500,295727690,9060,9060,9060,9060,5
20230616,135400,295682390,9060,9070,9070,9060,9
20230616,135300,295600770,9070,9080,9080,9070,132
20230616,135200,294402250,9100,9100,9100,9100,0
20230616,135100,294402250,9100,9100,9100,9100,0
20230616,135000,294402250,9100,9100,9100,9100,0
20230616,134900,294402250,9100,9100,9100,9100,0
20230616,134800,294402250,9100,9100,9100,9100,0
20230616,134700,294402250,9100,9100,9100,9100,0
20230616,134600,294402250,9100,9100,9100,9100,0
20230616,134500,294402250,9100,9100,9100,9100,7
20230616,134400,294338550,9100,9100,9100,9100,1
20230616,134300,294329450,9110,9100,9110,9100,32
20230616,134200,294038050,9100,9100,9100,9100,0
20230616,134100,294038050,9100,9100,9100,9100,0
20230616,134000,294038050,9100,9100,9100,9100,1
20230616,133900,294028950,9090,9090,9090,9090,0
20230616,133800,294028950,9090,9090,9090,9090,0
20230616,133700,294028950,9090,9090,9090,9090,478
20230616,133600,289683930,9090,9090,9090,9090,0
20230616,133500,289683930,9090,9090,9090,9090,0
20230616,133400,289683930,9090,9090,9090,9090,0
20230616,133300,289683930,9090,9090,9090,9090,3
20230616,133200,289656660,9090,9090,9090,9090,3
20230616,133100,289629390,9100,9100,9100,9090,98
20230616,133000,288737600,9100,9100,9100,9100,6
20230616,132900,288683000,9100,9100,9100,9100,0
20230616,132800,288683000,9100,9100,9100,9100,0
20230616,132700,288683000,9100,9100,9100,9100,0
20230616,132600,288683000,9100,9100,9100,9100,3
20230616,132500,288655700,9100,9100,9100,9100,0
20230616,132400,288655700,9100,9100,9100,9100,0
20230616,132300,288655700,9100,9100,9100,9100,1
20230616,132200,288646600,9100,9100,9100,9100,11
20230616,132100,288546500,9100,9100,9100,9100,0
20230616,132000,288546500,9100,9100,9100,9100,0
20230616,131900,288546500,9100,9100,9100,9100,0
20230616,131800,288546500,9100,9100,9100,9100,1
20230616,131700,288537400,9100,9100,9100,9100,34
20230616,131600,288228000,9100,9100,9100,9100,7
20230616,131500,288164300,9100,9100,9100,9100,187
20230616,131400,286462600,9100,9100,9100,9100,0
20230616,131300,286462600,9100,9100,9100,9100,0
20230616,131200,286462600,9100,9100,9100,9100,0
20230616,131100,286462600,9100,9100,9100,9100,5
20230616,131000,286417100,9110,9110,9110,9110,0
20230616,130900,286417100,9110,9110,9110,9110,0
20230616,130800,286417100,9110,9110,9110,9110,0
20230616,130700,286417100,9110,9110,9110,9110,0
20230616,130600,286417100,9110,9110,9110,9110,0
20230616,130500,286417100,9110,9110,9110,9110,0
20230616,130400,286417100,9110,9110,9110,9110,0
20230616,130300,286417100,9110,9110,9110,9110,16
20230616,130200,286271340,9110,9110,9110,9110,207
20230616,130100,284385570,9110,9110,9110,9110,10
20230616,130000,284294470,9110,9110,9110,9110,12
20230616,125900,284185150,9110,9100,9110,9100,34
20230616,125800,283875710,9100,9100,9110,9100,568
20230616,125700,278706770,9100,9090,9100,9090,480
20230616,125600,274343550,9090,9090,9090,9090,3
20230616,125500,274316280,9090,9090,9090,9090,0
20230616,125400,274316280,9090,9090,9090,9090,0
20230616,125300,274316280,9090,9090,9090,9090,0
20230616,125200,274316280,9090,9090,9090,9090,0
20230616,125100,274316280,9090,9090,9090,9090,0
20230616,125000,274316280,9090,9090,9090,9090,1
20230616,124900,274307190,9080,9080,9080,9080,0
20230616,124800,274307190,9080,9080,9080,9080,0
20230616,124700,274307190,9080,9080,9080,9080,0
20230616,124600,274307190,9080,9080,9080,9080,0
20230616,124500,274307190,9080,9080,9080,9080,0
20230616,124400,274307190,9080,9080,9080,9080,0
20230616,124300,274307190,9080,9080,9080,9080,0
20230616,124200,274307190,9080,9080,9080,9080,0
20230616,124100,274307190,9080,9080,9080,9080,4
20230616,124000,274270870,9080,9080,9080,9080,5
20230616,123900,274225470,9080,9080,9080,9080,0
20230616,123800,274225470,9080,9080,9080,9080,0
20230616,123700,274225470,9080,9080,9080,9080,20
20230616,123600,274043870,9090,9090,9090,9090,221
20230616,123500,272034980,9100,9100,9100,9100,0
20230616,123400,272034980,9100,9100,9100,9100,0
20230616,123300,272034980,9100,9100,9100,9100,0
20230616,123200,272034980,9100,9100,9100,9100,0
20230616,123100,272034980,9100,9100,9100,9100,0
20230616,123000,272034980,9100,9090,9100,9090,140
20230616,122900,270761160,9100,9100,9100,9100,0
20230616,122800,270761160,9100,9100,9100,9100,0
20230616,122700,270761160,9100,9100,9100,9100,0
20230616,122600,270761160,9100,9100,9100,9100,0
20230616,122500,270761160,9100,9100,9100,9100,1
20230616,122400,270752060,9100,9100,9100,9100,0
20230616,122300,270752060,9100,9100,9100,9100,0
20230616,122200,270752060,9100,9100,9100,9100,2
20230616,122100,270733860,9090,9070,9090,9070,1451
20230616,122000,257563160,9070,9070,9070,9070,0
20230616,121900,257563160,9070,9070,9070,9070,0
20230616,121800,257563160,9070,9070,9070,9070,1
20230616,121700,257554090,9060,9060,9060,9060,100
20230616,121600,256648090,9070,9060,9070,9060,501
20230616,121500,252109020,9070,9070,9070,9070,1
20230616,121400,252099950,9060,9070,9070,9060,16
20230616,121300,251954980,9070,9070,9070,9070,0
20230616,121200,251954980,9070,9070,9070,9070,0
20230616,121100,251954980,9070,9070,9070,9070,0
20230616,121000,251954980,9070,9060,9070,9060,192
20230616,120900,250215250,9060,9050,9060,9050,919
20230616,120800,241896100,9050,9050,9050,9050,0
20230616,120700,241896100,9050,9050,9050,9050,0
20230616,120600,241896100,9050,9050,9050,9050,0
20230616,120500,241896100,9050,9050,9050,9050,0
20230616,120400,241896100,9050,9050,9050,9050,1
20230616,120300,241887050,9050,9050,9050,9050,0
20230616,120200,241887050,9050,9050,9050,9050,0
20230616,120100,241887050,9050,9050,9050,9050,61
20230616,120000,241335000,9050,9040,9050,9020,123
20230616,115900,240224480,9050,9050,9050,9050,1
20230616,115800,240215430,9050,9040,9050,9040,9
20230616,115700,240134060,9060,9060,9060,9060,0
20230616,115600,240134060,9060,9040,9060,9040,10
20230616,115500,240043640,9060,9060,9060,9060,1
20230616,115400,240034580,9040,9060,9060,9040,9
20230616,115300,239953200,9060,9060,9060,9060,4
20230616,115200,239916960,9040,9060,9060,9040,10
20230616,115100,239826540,9040,9040,9040,9040,0
20230616,115000,239826540,9040,9040,9040,9040,9
20230616,114900,239745180,9040,9040,9040,9040,9
20230616,114800,239663820,9060,9060,9060,9060,0
20230616,114700,239663820,9060,9060,9060,9040,110
20230616,114600,238667400,9060,9070,9070,9060,265
20230616,114500,236265070,9060,9050,9060,9050,323
20230616,114400,233338800,9040,9040,9040,9040,85
20230616,114300,232570400,9010,9010,9010,9010,9
20230616,114200,232489310,9040,9040,9040,9040,1
20230616,114100,232480270,9010,9040,9040,9010,10
20230616,114000,232390140,9010,9010,9010,9010,0
20230616,113900,232390140,9010,9010,9010,9010,9
20230616,113800,232309050,9000,9000,9000,9000,16
20230616,113700,232165050,9000,9000,9000,9000,0
20230616,113600,232165050,9000,9000,9000,9000,8
20230616,113500,232093050,9040,9040,9040,9040,1
20230616,113400,232084010,9000,9000,9000,9000,309
20230616,113300,229303010,9000,9000,9000,9000,1
20230616,113200,229294010,9000,9000,9000,9000,9
20230616,113100,229213010,9020,9020,9020,9020,423
20230616,113000,225397550,9000,9000,9020,9000,11
20230616,112900,225298530,8990,9000,9000,8990,150
20230616,112800,223948660,9000,9000,9000,9000,16
20230616,112700,223804660,9010,9010,9010,9010,1
20230616,112600,223795650,9010,9010,9010,9010,1
20230616,112500,223786640,9020,9010,9020,9010,10
20230616,112400,223696530,9020,9020,9020,9020,1
20230616,112300,223687510,9010,9010,9010,9010,9
20230616,112200,223606420,9020,9020,9020,9020,2
20230616,112100,223588380,8990,8990,8990,8990,9
20230616,112000,223507470,8990,8990,8990,8990,0
20230616,111900,223507470,8990,8990,8990,8990,9
20230616,111800,223426560,8990,8990,8990,8990,0
20230616,111700,223426560,8990,9010,9010,8990,129
20230616,111600,222264430,9010,8980,9010,8980,59
20230616,111500,221733110,9010,9010,9010,9010,290
20230616,111400,219120210,8980,9020,9020,8980,1788
20230616,111300,203036570,9020,9020,9020,9020,0
20230616,111200,203036570,9020,9020,9020,9020,59
20230616,111100,202504390,9020,9020,9020,9020,0
20230616,111000,202504390,9020,9020,9020,9020,9
20230616,110900,202423210,9020,9020,9020,9020,0
20230616,110800,202423210,9020,9020,9020,9020,8
20230616,110700,202351050,9020,9020,9020,9020,0
20230616,110600,202351050,9020,9020,9020,9020,9
20230616,110500,202269870,9020,9020,9020,9020,9
20230616,110400,202188690,9020,9020,9020,9020,0
20230616,110300,202188690,9020,9020,9020,9020,9
20230616,110200,202107510,9020,9020,9020,9020,0
20230616,110100,202107510,9020,9020,9020,9020,9
20230616,110000,202026330,9040,9040,9040,9040,12
20230616,105900,201917850,9020,9020,9020,9020,8
20230616,105800,201845690,9020,9020,9020,9020,0
20230616,105700,201845690,9020,9020,9020,9020,9
20230616,105600,201764510,9030,9020,9030,9020,109
20230616,105500,200780330,9030,9030,9030,9030,0
20230616,105400,200780330,9030,9030,9030,9000,20
20230616,105300,200600000,9030,9030,9030,9030,23
20230616,105200,200392310,9000,9000,9000,9000,203
20230616,105100,198565310,9000,9000,9000,9000,106
20230616,105000,197611310,9000,9000,9000,9000,8
20230616,104900,197539310,9000,9010,9010,9000,1500
20230616,104800,184038520,9010,9020,9020,9010,1709
20230616,104700,168640280,9010,9010,9010,9010,0
20230616,104600,168640280,9010,9010,9010,9010,11
20230616,104500,168541170,9010,9010,9010,9010,12
20230616,104400,168433050,9020,9020,9020,9020,0
20230616,104300,168433050,9020,9020,9020,9020,30
20230616,104200,168162450,9020,9020,9020,9010,53
20230616,104100,167684410,9020,9020,9020,9020,13
20230616,104000,167567150,9020,9020,9020,9020,0
20230616,103900,167567150,9020,9020,9020,9020,9
20230616,103800,167485970,9020,9020,9020,9020,0
20230616,103700,167485970,9020,9020,9020,9020,150
20230616,103600,166132970,9020,9020,9020,9020,309
20230616,103500,163345790,9020,9020,9020,9020,9
20230616,103400,163264610,9050,9020,9050,9020,26
20230616,103300,163029580,9020,9020,9020,9020,0
20230616,103200,163029580,9020,9020,9020,9020,8
20230616,103100,162957420,9050,9050,9050,9050,0
20230616,103000,162957420,9050,9020,9050,9020,23
20230616,102900,162749540,9020,9020,9020,9020,0
20230616,102800,162749540,9020,9020,9020,9020,9
20230616,102700,162668360,9020,9020,9020,9020,0
20230616,102600,162668360,9020,9020,9020,9020,555
20230616,102500,157662260,9020,9020,9020,9020,0
20230616,102400,157662260,9020,9030,9030,9020,572
20230616,102300,152497180,9030,9030,9030,9030,9
20230616,102200,152415910,9030,9030,9030,9030,370
20230616,102100,149074810,9030,9020,9030,9020,18
20230616,102000,148912360,9040,9040,9040,9040,309
20230616,101900,146119000,9020,9030,9060,9020,2070
20230616,101800,127421060,9020,9080,9080,9020,2840
20230616,101700,101752290,9080,9100,9100,9080,19
20230616,101600,101579570,9100,9100,9100,9100,56
20230616,101500,101069970,9100,9120,9120,9100,431
20230616,101400,97141450,9140,9140,9140,9140,270
20230616,101300,94673650,9120,9080,9120,9080,555
20230616,101200,89620760,9070,9060,9070,9060,20
20230616,101100,89439450,9060,9060,9060,9060,0
20230616,101000,89439450,9060,9060,9060,9060,9
20230616,100900,89357910,9060,9060,9060,9060,1
20230616,100800,89348850,9060,9060,9060,9060,9
20230616,100700,89267310,9070,9070,9070,9070,0
20230616,100600,89267310,9070,9070,9070,9070,8
20230616,100500,89194750,9060,9060,9060,9060,0
20230616,100400,89194750,9060,9080,9080,9060,10
20230616,100300,89104130,9080,9080,9080,9080,20
20230616,100200,88922530,9060,9060,9060,9060,9
20230616,100100,88840990,9060,9060,9060,9060,16
20230616,100000,88696030,9070,9070,9070,9070,0
20230616,095900,88696030,9070,9070,9070,9070,2
20230616,095800,88677890,9070,9070,9070,9070,8
20230616,095700,88605330,9050,9050,9050,9050,219
20230616,095600,86623380,9050,9050,9050,9050,0
20230616,095500,86623380,9050,9050,9050,9050,64
20230616,095400,86044180,9050,9070,9070,9050,144
20230616,095300,84740920,9050,9050,9050,9050,9
20230616,095200,84659470,9050,9050,9050,9050,12
20230616,095100,84550870,9050,9050,9050,9050,90
20230616,095000,83736370,9050,9050,9050,9050,9
20230616,094900,83654920,9050,9050,9050,9050,0
20230616,094800,83654920,9050,9050,9050,9050,28
20230616,094700,83401520,9050,9050,9050,9050,0
20230616,094600,83401520,9050,9060,9060,9050,341
20230616,094500,80312150,9050,9050,9050,9050,0
20230616,094400,80312150,9050,9060,9060,9050,10
20230616,094300,80221640,9050,9050,9050,9050,127
20230616,094200,79072290,9040,9060,9060,9040,263
20230616,094100,76693160,9060,9060,9060,9060,9
20230616,094000,76611620,9060,9060,9060,9060,2
20230616,093900,76593500,9060,9050,9060,9050,38
20230616,093800,76249300,9050,9050,9050,9050,30
20230616,093700,75977800,9070,9040,9070,9040,30
20230616,093600,75705910,9040,9040,9040,9040,184
20230616,093500,74042550,9040,9040,9070,9040,1029
20230616,093400,64721960,9020,9020,9020,9020,0
20230616,093300,64721960,9020,9040,9040,9020,12
20230616,093200,64613660,9020,9020,9020,9020,5
20230616,093100,64568560,9020,9020,9030,9020,373
20230616,093000,61202100,9020,9020,9040,9020,10
20230616,092900,61111880,9020,9000,9020,9000,1642
20230616,092800,46322600,9000,9000,9010,9000,1833
20230616,092700,29825590,9010,9020,9020,9010,782
20230616,092600,22778020,9020,9020,9020,9020,9
20230616,092500,22696840,9020,9020,9020,9020,0
20230616,092400,22696840,9020,9030,9030,9020,95
20230616,092300,21839080,9020,9020,9020,9020,1
20230616,092200,21830060,9010,9010,9010,9010,9
20230616,092100,21748970,9010,9010,9010,9010,39
20230616,092000,21397580,9010,9020,9020,9010,234
20230616,091900,19286980,9020,9020,9020,9020,14
20230616,091800,19160700,9030,9040,9040,9030,262
20230616,091700,16793320,9040,9050,9050,9040,329
20230616,091600,13819120,9050,9050,9050,9050,0
20230616,091500,13819120,9050,9050,9050,9050,29
20230616,091400,13556670,9050,9050,9050,9050,221
20230616,091300,11556620,9050,9050,9050,9050,14
20230616,091200,11429920,9080,9080,9080,9080,90
20230616,091100,10612720,9050,9050,9050,9050,8
20230616,091000,10540320,9050,9050,9050,9050,0
20230616,090900,10540320,9050,9050,9050,9050,12
20230616,090800,10431720,9060,9060,9060,9060,6
20230616,090700,10377360,9070,9070,9070,9070,1
20230616,090600,10368290,9050,9050,9050,9050,9
20230616,090500,10286840,9040,9040,9040,9040,20
20230616,090400,10106040,9040,9040,9040,9040,9
20230616,090300,10024680,9050,9050,9050,9050,1
20230616,090200,10015630,9030,9060,9060,9010,548
20230616,090100,5076050,9000,9120,9120,9000,501
20230616,090000,555370,9120,9120,9120,9070,61