KissMeData/044450/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203600,203725140,8330,8330,8330,8330,681
20230616,203500,203725140,8330,8330,8330,8330,0
20230616,203400,203725140,8330,8330,8330,8330,0
20230616,203300,203725140,8330,8330,8330,8330,0
20230616,203200,203725140,8330,8330,8330,8330,0
20230616,203100,203725140,8330,8330,8330,8330,0
20230616,203000,203725140,8330,8330,8330,8330,0
20230616,202900,203725140,8330,8330,8330,8330,0
20230616,202800,203725140,8330,8330,8330,8330,0
20230616,202700,203725140,8330,8330,8330,8330,0
20230616,202600,203725140,8330,8330,8330,8330,0
20230616,202500,203725140,8330,8330,8330,8330,0
20230616,202400,203725140,8330,8330,8330,8330,0
20230616,202300,203725140,8330,8330,8330,8330,0
20230616,202200,203725140,8330,8330,8330,8330,0
20230616,202100,203725140,8330,8330,8330,8330,0
20230616,202000,203725140,8330,8330,8330,8330,0
20230616,201900,203725140,8330,8330,8330,8330,0
20230616,201800,203725140,8330,8330,8330,8330,0
20230616,201700,203725140,8330,8330,8330,8330,0
20230616,201600,203725140,8330,8330,8330,8330,0
20230616,201500,203725140,8330,8330,8330,8330,0
20230616,201400,203725140,8330,8330,8330,8330,0
20230616,201300,203725140,8330,8330,8330,8330,0
20230616,201200,203725140,8330,8330,8330,8330,0
20230616,201100,203725140,8330,8330,8330,8330,0
20230616,201000,203725140,8330,8330,8330,8330,0
20230616,200900,203725140,8330,8330,8330,8330,0
20230616,200800,203725140,8330,8330,8330,8330,0
20230616,200700,203725140,8330,8330,8330,8330,0
20230616,200600,203725140,8330,8330,8330,8330,681
20230616,200500,203725140,8330,8330,8330,8330,0
20230616,200400,203725140,8330,8330,8330,8330,0
20230616,200300,203725140,8330,8330,8330,8330,0
20230616,200200,203725140,8330,8330,8330,8330,0
20230616,200100,203725140,8330,8330,8330,8330,0
20230616,200000,203725140,8330,8330,8330,8330,0
20230616,195900,203725140,8330,8330,8330,8330,0
20230616,195800,203725140,8330,8330,8330,8330,0
20230616,195700,203725140,8330,8330,8330,8330,0
20230616,195600,203725140,8330,8330,8330,8330,0
20230616,195500,203725140,8330,8330,8330,8330,0
20230616,195400,203725140,8330,8330,8330,8330,0
20230616,195300,203725140,8330,8330,8330,8330,0
20230616,195200,203725140,8330,8330,8330,8330,0
20230616,195100,203725140,8330,8330,8330,8330,0
20230616,195000,203725140,8330,8330,8330,8330,0
20230616,194900,203725140,8330,8330,8330,8330,0
20230616,194800,203725140,8330,8330,8330,8330,0
20230616,194700,203725140,8330,8330,8330,8330,0
20230616,194600,203725140,8330,8330,8330,8330,0
20230616,194500,203725140,8330,8330,8330,8330,0
20230616,194400,203725140,8330,8330,8330,8330,0
20230616,194300,203725140,8330,8330,8330,8330,0
20230616,194200,203725140,8330,8330,8330,8330,0
20230616,194100,203725140,8330,8330,8330,8330,0
20230616,194000,203725140,8330,8330,8330,8330,0
20230616,193900,203725140,8330,8330,8330,8330,0
20230616,193800,203725140,8330,8330,8330,8330,0
20230616,193700,203725140,8330,8330,8330,8330,0
20230616,193600,203725140,8330,8330,8330,8330,681
20230616,193500,203725140,8330,8330,8330,8330,0
20230616,193400,203725140,8330,8330,8330,8330,0
20230616,193300,203725140,8330,8330,8330,8330,0
20230616,193200,203725140,8330,8330,8330,8330,0
20230616,193100,203725140,8330,8330,8330,8330,0
20230616,193000,203725140,8330,8330,8330,8330,0
20230616,192900,203725140,8330,8330,8330,8330,0
20230616,192800,203725140,8330,8330,8330,8330,0
20230616,192700,203725140,8330,8330,8330,8330,0
20230616,192600,203725140,8330,8330,8330,8330,0
20230616,192500,203725140,8330,8330,8330,8330,0
20230616,192400,203725140,8330,8330,8330,8330,0
20230616,192300,203725140,8330,8330,8330,8330,0
20230616,192200,203725140,8330,8330,8330,8330,0
20230616,192100,203725140,8330,8330,8330,8330,0
20230616,192000,203725140,8330,8330,8330,8330,0
20230616,191900,203725140,8330,8330,8330,8330,0
20230616,191800,203725140,8330,8330,8330,8330,0
20230616,191700,203725140,8330,8330,8330,8330,0
20230616,191600,203725140,8330,8330,8330,8330,0
20230616,191500,203725140,8330,8330,8330,8330,0
20230616,191400,203725140,8330,8330,8330,8330,0
20230616,191300,203725140,8330,8330,8330,8330,0
20230616,191200,203725140,8330,8330,8330,8330,0
20230616,191100,203725140,8330,8330,8330,8330,0
20230616,191000,203725140,8330,8330,8330,8330,0
20230616,190900,203725140,8330,8330,8330,8330,0
20230616,190800,203725140,8330,8330,8330,8330,0
20230616,190700,203725140,8330,8330,8330,8330,0
20230616,190600,203725140,8330,8330,8330,8330,681
20230616,190500,203725140,8330,8330,8330,8330,0
20230616,190400,203725140,8330,8330,8330,8330,0
20230616,190300,203725140,8330,8330,8330,8330,0
20230616,190200,203725140,8330,8330,8330,8330,0
20230616,190100,203725140,8330,8330,8330,8330,0
20230616,190000,203725140,8330,8330,8330,8330,0
20230616,185900,203725140,8330,8330,8330,8330,0
20230616,185800,203725140,8330,8330,8330,8330,0
20230616,185700,203725140,8330,8330,8330,8330,0
20230616,185600,203725140,8330,8330,8330,8330,0
20230616,185500,203725140,8330,8330,8330,8330,0
20230616,185400,203725140,8330,8330,8330,8330,0
20230616,185300,203725140,8330,8330,8330,8330,0
20230616,185200,203725140,8330,8330,8330,8330,0
20230616,185100,203725140,8330,8330,8330,8330,0
20230616,185000,203725140,8330,8330,8330,8330,0
20230616,184900,203725140,8330,8330,8330,8330,0
20230616,184800,203725140,8330,8330,8330,8330,0
20230616,184700,203725140,8330,8330,8330,8330,0
20230616,184600,203725140,8330,8330,8330,8330,0
20230616,184500,203725140,8330,8330,8330,8330,0
20230616,184400,203725140,8330,8330,8330,8330,0
20230616,184300,203725140,8330,8330,8330,8330,0
20230616,184200,203725140,8330,8330,8330,8330,0
20230616,184100,203725140,8330,8330,8330,8330,0
20230616,184000,203725140,8330,8330,8330,8330,0
20230616,183900,203725140,8330,8330,8330,8330,0
20230616,183800,203725140,8330,8330,8330,8330,0
20230616,183700,203725140,8330,8330,8330,8330,0
20230616,183600,203725140,8330,8330,8330,8330,681
20230616,183500,203725140,8330,8330,8330,8330,0
20230616,183400,203725140,8330,8330,8330,8330,0
20230616,183300,203725140,8330,8330,8330,8330,0
20230616,183200,203725140,8330,8330,8330,8330,0
20230616,183100,203725140,8330,8330,8330,8330,0
20230616,183000,203725140,8330,8330,8330,8330,0
20230616,182900,203725140,8330,8330,8330,8330,0
20230616,182800,203725140,8330,8330,8330,8330,0
20230616,182700,203725140,8330,8330,8330,8330,0
20230616,182600,203725140,8330,8330,8330,8330,0
20230616,182500,203725140,8330,8330,8330,8330,0
20230616,182400,203725140,8330,8330,8330,8330,0
20230616,182300,203725140,8330,8330,8330,8330,0
20230616,182200,203725140,8330,8330,8330,8330,0
20230616,182100,203725140,8330,8330,8330,8330,0
20230616,182000,203725140,8330,8330,8330,8330,0
20230616,181900,203725140,8330,8330,8330,8330,0
20230616,181800,203725140,8330,8330,8330,8330,0
20230616,181700,203725140,8330,8330,8330,8330,0
20230616,181600,203725140,8330,8330,8330,8330,0
20230616,181500,203725140,8330,8330,8330,8330,0
20230616,181400,203725140,8330,8330,8330,8330,0
20230616,181300,203725140,8330,8330,8330,8330,0
20230616,181200,203725140,8330,8330,8330,8330,0
20230616,181100,203725140,8330,8330,8330,8330,0
20230616,181000,203725140,8330,8330,8330,8330,0
20230616,180900,203725140,8330,8330,8330,8330,0
20230616,180800,203725140,8330,8330,8330,8330,0
20230616,180700,203725140,8330,8330,8330,8330,0
20230616,180600,203725140,8330,8330,8330,8330,681
20230616,180500,203725140,8330,8330,8330,8330,0
20230616,180400,203725140,8330,8330,8330,8330,0
20230616,180300,203725140,8330,8330,8330,8330,0
20230616,180200,203725140,8330,8330,8330,8330,0
20230616,180100,203725140,8330,8330,8330,8330,0
20230616,180000,203725140,8330,8330,8330,8330,0
20230616,175900,203725140,8330,8330,8330,8330,0
20230616,175800,203725140,8330,8330,8330,8330,0
20230616,175700,203725140,8330,8330,8330,8330,0
20230616,175600,203725140,8330,8330,8330,8330,0
20230616,175500,203725140,8330,8330,8330,8330,0
20230616,175400,203725140,8330,8330,8330,8330,0
20230616,175300,203725140,8330,8330,8330,8330,0
20230616,175200,203725140,8330,8330,8330,8330,0
20230616,175100,203725140,8330,8330,8330,8330,0
20230616,175000,203725140,8330,8330,8330,8330,0
20230616,174900,203725140,8330,8330,8330,8330,0
20230616,174800,203725140,8330,8330,8330,8330,0
20230616,174700,203725140,8330,8330,8330,8330,0
20230616,174600,203725140,8330,8330,8330,8330,0
20230616,174500,203725140,8330,8330,8330,8330,0
20230616,174400,203725140,8330,8330,8330,8330,0
20230616,174300,203725140,8330,8330,8330,8330,0
20230616,174200,203725140,8330,8330,8330,8330,0
20230616,174100,203725140,8330,8330,8330,8330,0
20230616,174000,203725140,8330,8330,8330,8330,0
20230616,173900,203725140,8330,8330,8330,8330,0
20230616,173800,203725140,8330,8330,8330,8330,0
20230616,173700,203725140,8330,8330,8330,8330,0
20230616,173600,203725140,8330,8330,8330,8330,681
20230616,173500,203725140,8330,8330,8330,8330,0
20230616,173400,203725140,8330,8330,8330,8330,0
20230616,173300,203725140,8330,8330,8330,8330,0
20230616,173200,203725140,8330,8330,8330,8330,0
20230616,173100,203725140,8330,8330,8330,8330,0
20230616,173000,203725140,8330,8330,8330,8330,0
20230616,172900,203725140,8330,8330,8330,8330,0
20230616,172800,203725140,8330,8330,8330,8330,0
20230616,172700,203725140,8330,8330,8330,8330,0
20230616,172600,203725140,8330,8330,8330,8330,0
20230616,172500,203725140,8330,8330,8330,8330,0
20230616,172400,203725140,8330,8330,8330,8330,0
20230616,172300,203725140,8330,8330,8330,8330,0
20230616,172200,203725140,8330,8330,8330,8330,0
20230616,172100,203725140,8330,8330,8330,8330,0
20230616,172000,203725140,8330,8330,8330,8330,0
20230616,171900,203725140,8330,8330,8330,8330,0
20230616,171800,203725140,8330,8330,8330,8330,0
20230616,171700,203725140,8330,8330,8330,8330,0
20230616,171600,203725140,8330,8330,8330,8330,0
20230616,171500,203725140,8330,8330,8330,8330,0
20230616,171400,203725140,8330,8330,8330,8330,0
20230616,171300,203725140,8330,8330,8330,8330,0
20230616,171200,203725140,8330,8330,8330,8330,0
20230616,171100,203725140,8330,8330,8330,8330,0
20230616,171000,203725140,8330,8330,8330,8330,0
20230616,170900,203725140,8330,8330,8330,8330,0
20230616,170800,203725140,8330,8330,8330,8330,0
20230616,170700,203725140,8330,8330,8330,8330,0
20230616,170600,203725140,8330,8330,8330,8330,681
20230616,170500,203725140,8330,8330,8330,8330,0
20230616,170400,203725140,8330,8330,8330,8330,0
20230616,170300,203725140,8330,8330,8330,8330,0
20230616,170200,203725140,8330,8330,8330,8330,0
20230616,170100,203725140,8330,8330,8330,8330,0
20230616,170000,203725140,8330,8330,8330,8330,0
20230616,165900,203725140,8330,8330,8330,8330,0
20230616,165800,203725140,8330,8330,8330,8330,0
20230616,165700,203725140,8330,8330,8330,8330,0
20230616,165600,203725140,8330,8330,8330,8330,0
20230616,165500,203725140,8330,8330,8330,8330,0
20230616,165400,203725140,8330,8330,8330,8330,0
20230616,165300,203725140,8330,8330,8330,8330,0
20230616,165200,203725140,8330,8330,8330,8330,0
20230616,165100,203725140,8330,8330,8330,8330,0
20230616,165000,203725140,8330,8330,8330,8330,0
20230616,164900,203725140,8330,8330,8330,8330,0
20230616,164800,203725140,8330,8330,8330,8330,0
20230616,164700,203725140,8330,8330,8330,8330,0
20230616,164600,203725140,8330,8330,8330,8330,0
20230616,164500,203725140,8330,8330,8330,8330,0
20230616,164400,203725140,8330,8330,8330,8330,0
20230616,164300,203725140,8330,8330,8330,8330,0
20230616,164200,203725140,8330,8330,8330,8330,0
20230616,164100,203725140,8330,8330,8330,8330,0
20230616,164000,203725140,8330,8330,8330,8330,0
20230616,163900,203725140,8330,8330,8330,8330,0
20230616,163800,203725140,8330,8330,8330,8330,0
20230616,163700,203725140,8330,8330,8330,8330,0
20230616,163600,203725140,8330,8330,8330,8330,681
20230616,163500,203725140,8330,8330,8330,8330,0
20230616,163400,203725140,8330,8330,8330,8330,0
20230616,163300,203725140,8330,8330,8330,8330,0
20230616,163200,203725140,8330,8330,8330,8330,0
20230616,163100,203725140,8330,8330,8330,8330,0
20230616,163000,203725140,8330,8330,8330,8330,0
20230616,162900,203725140,8330,8330,8330,8330,0
20230616,162800,203725140,8330,8330,8330,8330,0
20230616,162700,203725140,8330,8330,8330,8330,0
20230616,162600,203725140,8330,8330,8330,8330,0
20230616,162500,203725140,8330,8330,8330,8330,0
20230616,162400,203725140,8330,8330,8330,8330,0
20230616,162300,203725140,8330,8330,8330,8330,0
20230616,162200,203725140,8330,8330,8330,8330,0
20230616,162100,203725140,8330,8330,8330,8330,0
20230616,162000,203725140,8330,8330,8330,8330,0
20230616,161900,203725140,8330,8330,8330,8330,0
20230616,161800,203725140,8330,8330,8330,8330,0
20230616,161700,203725140,8330,8330,8330,8330,0
20230616,161600,203725140,8330,8330,8330,8330,0
20230616,161500,203725140,8330,8330,8330,8330,0
20230616,161400,203725140,8330,8330,8330,8330,0
20230616,161300,203725140,8330,8330,8330,8330,0
20230616,161200,203725140,8330,8330,8330,8330,0
20230616,161100,203725140,8330,8330,8330,8330,0
20230616,161000,203725140,8330,8330,8330,8330,0
20230616,160900,203725140,8330,8330,8330,8330,0
20230616,160800,203725140,8330,8330,8330,8330,0
20230616,160700,203725140,8330,8330,8330,8330,0
20230616,160600,203725140,8330,8330,8330,8330,681
20230616,160500,203725140,8330,8330,8330,8330,0
20230616,160400,203725140,8330,8330,8330,8330,0
20230616,160300,203725140,8330,8330,8330,8330,0
20230616,160200,203725140,8330,8330,8330,8330,0
20230616,160100,203725140,8330,8330,8330,8330,0
20230616,160000,203725140,8330,8330,8330,8330,0
20230616,155900,203725140,8330,8330,8330,8330,0
20230616,155800,203725140,8330,8330,8330,8330,0
20230616,155700,203725140,8330,8330,8330,8330,0
20230616,155600,203725140,8330,8330,8330,8330,0
20230616,155500,203725140,8330,8330,8330,8330,0
20230616,155400,203725140,8330,8330,8330,8330,0
20230616,155300,203725140,8330,8330,8330,8330,0
20230616,155200,203725140,8330,8330,8330,8330,0
20230616,155100,203725140,8330,8330,8330,8330,0
20230616,155000,203725140,8330,8330,8330,8330,0
20230616,154900,203725140,8330,8330,8330,8330,0
20230616,154800,203725140,8330,8330,8330,8330,0
20230616,154700,203725140,8330,8330,8330,8330,0
20230616,154600,203725140,8330,8330,8330,8330,0
20230616,154500,203725140,8330,8330,8330,8330,0
20230616,154400,203725140,8330,8330,8330,8330,0
20230616,154300,203725140,8330,8330,8330,8330,0
20230616,154200,203725140,8330,8330,8330,8330,0
20230616,154100,203725140,8330,8330,8330,8330,0
20230616,154000,203725140,8330,8330,8330,8330,0
20230616,153900,203725140,8330,8330,8330,8330,0
20230616,153800,203725140,8330,8330,8330,8330,0
20230616,153700,203725140,8330,8330,8330,8330,0
20230616,153600,203725140,8330,8330,8330,8330,681
20230616,153500,203725140,8330,8330,8330,8330,0
20230616,153400,203725140,8330,8330,8330,8330,0
20230616,153300,203725140,8330,8330,8330,8330,0
20230616,153200,203725140,8330,8330,8330,8330,0
20230616,153100,203725140,8330,8330,8330,8330,0
20230616,153000,203725140,8330,8330,8330,8330,681
20230616,152900,198052410,8340,8340,8340,8340,0
20230616,152800,198052410,8340,8340,8340,8340,0
20230616,152700,198052410,8340,8340,8340,8340,0
20230616,152600,198052410,8340,8340,8340,8340,0
20230616,152500,198052410,8340,8340,8340,8340,0
20230616,152400,198052410,8340,8340,8340,8340,0
20230616,152300,198052410,8340,8340,8340,8340,0
20230616,152200,198052410,8340,8340,8340,8340,0
20230616,152100,198052410,8340,8340,8340,8340,0
20230616,152000,198052410,8340,8340,8340,8340,0
20230616,151900,198052410,8340,8330,8340,8330,340
20230616,151800,195217810,8340,8340,8340,8340,0
20230616,151700,195217810,8340,8340,8340,8340,642
20230616,151600,189863530,8330,8330,8330,8330,0
20230616,151500,189863530,8330,8330,8330,8330,643
20230616,151400,184507340,8330,8330,8330,8330,0
20230616,151300,184507340,8330,8330,8330,8330,0
20230616,151200,184507340,8330,8330,8330,8330,24
20230616,151100,184307420,8330,8330,8330,8330,0
20230616,151000,184307420,8330,8330,8330,8330,101
20230616,150900,183466090,8320,8320,8320,8320,0
20230616,150800,183466090,8320,8320,8320,8320,0
20230616,150700,183466090,8320,8320,8320,8320,601
20230616,150600,178465770,8320,8320,8320,8320,0
20230616,150500,178465770,8320,8320,8320,8320,400
20230616,150400,175137770,8320,8320,8320,8320,7
20230616,150300,175079530,8320,8320,8320,8320,0
20230616,150200,175079530,8320,8320,8330,8320,18
20230616,150100,174929620,8320,8320,8320,8320,0
20230616,150000,174929620,8320,8320,8320,8320,34
20230616,145900,174646740,8320,8320,8320,8320,20
20230616,145800,174480340,8320,8320,8320,8320,21
20230616,145700,174305620,8320,8320,8320,8320,0
20230616,145600,174305620,8320,8320,8320,8320,0
20230616,145500,174305620,8320,8320,8320,8320,11
20230616,145400,174214100,8320,8320,8320,8320,1
20230616,145300,174205780,8320,8320,8320,8320,0
20230616,145200,174205780,8320,8320,8320,8320,10
20230616,145100,174122580,8320,8320,8320,8320,0
20230616,145000,174122580,8320,8320,8320,8320,0
20230616,144900,174122580,8320,8320,8320,8320,100
20230616,144800,173290580,8330,8330,8330,8330,0
20230616,144700,173290580,8330,8320,8330,8320,960
20230616,144600,165303330,8320,8320,8320,8320,1800
20230616,144500,150327330,8330,8330,8330,8330,0
20230616,144400,150327330,8330,8330,8330,8330,0
20230616,144300,150327330,8330,8330,8330,8330,0
20230616,144200,150327330,8330,8330,8330,8330,30
20230616,144100,150077430,8330,8330,8330,8330,0
20230616,144000,150077430,8330,8330,8330,8330,10
20230616,143900,149994130,8320,8320,8320,8320,0
20230616,143800,149994130,8320,8320,8320,8320,0
20230616,143700,149994130,8320,8320,8320,8320,0
20230616,143600,149994130,8320,8320,8320,8320,1
20230616,143500,149985810,8320,8320,8320,8320,0
20230616,143400,149985810,8320,8320,8320,8320,0
20230616,143300,149985810,8320,8320,8320,8320,0
20230616,143200,149985810,8320,8320,8320,8320,50
20230616,143100,149569810,8320,8320,8320,8320,0
20230616,143000,149569810,8320,8320,8320,8320,0
20230616,142900,149569810,8320,8320,8320,8320,0
20230616,142800,149569810,8320,8320,8320,8320,1
20230616,142700,149561490,8320,8320,8320,8320,0
20230616,142600,149561490,8320,8310,8320,8310,390
20230616,142500,146317190,8310,8310,8310,8310,0
20230616,142400,146317190,8310,8310,8310,8310,0
20230616,142300,146317190,8310,8310,8310,8310,0
20230616,142200,146317190,8310,8310,8310,8310,0
20230616,142100,146317190,8310,8310,8310,8310,2
20230616,142000,146300570,8320,8320,8320,8320,1
20230616,141900,146292250,8320,8320,8320,8320,2
20230616,141800,146275610,8310,8310,8310,8310,0
20230616,141700,146275610,8310,8310,8320,8310,144
20230616,141600,145077770,8320,8320,8320,8320,10
20230616,141500,144994570,8320,8320,8320,8320,0
20230616,141400,144994570,8320,8320,8320,8320,0
20230616,141300,144994570,8320,8320,8320,8320,0
20230616,141200,144994570,8320,8320,8320,8320,0
20230616,141100,144994570,8320,8320,8320,8320,10
20230616,141000,144911370,8310,8320,8320,8310,24
20230616,140900,144711910,8320,8320,8320,8320,0
20230616,140800,144711910,8320,8320,8320,8320,5
20230616,140700,144670310,8320,8320,8320,8320,0
20230616,140600,144670310,8320,8320,8320,8320,0
20230616,140500,144670310,8320,8320,8320,8320,0
20230616,140400,144670310,8320,8320,8320,8320,0
20230616,140300,144670310,8320,8320,8320,8320,0
20230616,140200,144670310,8320,8320,8320,8320,0
20230616,140100,144670310,8320,8320,8320,8320,25
20230616,140000,144462310,8320,8320,8320,8320,0
20230616,135900,144462310,8320,8320,8320,8320,1
20230616,135800,144453990,8310,8310,8310,8310,0
20230616,135700,144453990,8310,8310,8310,8310,0
20230616,135600,144453990,8310,8310,8310,8310,0
20230616,135500,144453990,8310,8310,8310,8310,0
20230616,135400,144453990,8310,8310,8310,8310,0
20230616,135300,144453990,8310,8310,8310,8310,0
20230616,135200,144453990,8310,8310,8310,8310,0
20230616,135100,144453990,8310,8310,8310,8310,0
20230616,135000,144453990,8310,8310,8310,8310,0
20230616,134900,144453990,8310,8310,8310,8310,20
20230616,134800,144287790,8310,8310,8310,8310,0
20230616,134700,144287790,8310,8310,8310,8310,0
20230616,134600,144287790,8310,8310,8310,8310,36
20230616,134500,143988630,8300,8300,8300,8300,0
20230616,134400,143988630,8300,8300,8300,8300,0
20230616,134300,143988630,8300,8300,8300,8300,0
20230616,134200,143988630,8300,8300,8300,8300,0
20230616,134100,143988630,8300,8300,8300,8300,0
20230616,134000,143988630,8300,8300,8300,8300,0
20230616,133900,143988630,8300,8300,8300,8300,0
20230616,133800,143988630,8300,8300,8300,8300,0
20230616,133700,143988630,8300,8300,8300,8300,4
20230616,133600,143955430,8300,8300,8300,8300,0
20230616,133500,143955430,8300,8300,8300,8300,0
20230616,133400,143955430,8300,8300,8300,8300,0
20230616,133300,143955430,8300,8300,8300,8300,0
20230616,133200,143955430,8300,8300,8300,8300,0
20230616,133100,143955430,8300,8290,8300,8290,3
20230616,133000,143930550,8290,8290,8290,8290,0
20230616,132900,143930550,8290,8290,8290,8290,5
20230616,132800,143889100,8290,8290,8290,8290,1
20230616,132700,143880810,8300,8300,8300,8300,3
20230616,132600,143855910,8290,8290,8290,8290,0
20230616,132500,143855910,8290,8290,8290,8290,0
20230616,132400,143855910,8290,8290,8290,8290,0
20230616,132300,143855910,8290,8290,8290,8290,0
20230616,132200,143855910,8290,8290,8290,8290,0
20230616,132100,143855910,8290,8290,8290,8290,0
20230616,132000,143855910,8290,8300,8300,8290,600
20230616,131900,138881900,8310,8310,8310,8310,0
20230616,131800,138881900,8310,8310,8310,8310,10
20230616,131700,138798800,8300,8300,8300,8300,0
20230616,131600,138798800,8300,8300,8300,8300,202
20230616,131500,137122200,8290,8290,8290,8290,0
20230616,131400,137122200,8290,8290,8290,8290,0
20230616,131300,137122200,8290,8290,8290,8290,0
20230616,131200,137122200,8290,8290,8290,8290,0
20230616,131100,137122200,8290,8290,8290,8290,3
20230616,131000,137097330,8290,8290,8290,8290,0
20230616,130900,137097330,8290,8290,8290,8290,0
20230616,130800,137097330,8290,8290,8290,8290,5
20230616,130700,137055880,8280,8280,8280,8280,1
20230616,130600,137047600,8300,8300,8300,8300,0
20230616,130500,137047600,8300,8300,8300,8300,0
20230616,130400,137047600,8300,8300,8300,8300,3
20230616,130300,137022700,8280,8280,8280,8280,0
20230616,130200,137022700,8280,8280,8280,8280,0
20230616,130100,137022700,8280,8280,8280,8280,0
20230616,130000,137022700,8280,8280,8280,8280,0
20230616,125900,137022700,8280,8280,8280,8280,2
20230616,125800,137006140,8250,8250,8250,8250,0
20230616,125700,137006140,8250,8310,8310,8250,2561
20230616,125600,115821340,8310,8310,8310,8310,0
20230616,125500,115821340,8310,8310,8310,8310,0
20230616,125400,115821340,8310,8310,8310,8310,20
20230616,125300,115655140,8310,8310,8310,8310,0
20230616,125200,115655140,8310,8310,8310,8310,92
20230616,125100,114890620,8310,8310,8310,8310,552
20230616,125000,110303500,8310,8310,8310,8310,5
20230616,124900,110261950,8310,8310,8310,8310,200
20230616,124800,108599950,8300,8300,8300,8300,0
20230616,124700,108599950,8300,8300,8300,8300,0
20230616,124600,108599950,8300,8300,8300,8300,0
20230616,124500,108599950,8300,8300,8300,8300,39
20230616,124400,108276250,8300,8300,8300,8300,0
20230616,124300,108276250,8300,8300,8300,8300,0
20230616,124200,108276250,8300,8300,8300,8300,10
20230616,124100,108193250,8300,8300,8300,8300,0
20230616,124000,108193250,8300,8300,8300,8300,5
20230616,123900,108151750,8300,8300,8300,8300,0
20230616,123800,108151750,8300,8300,8300,8300,0
20230616,123700,108151750,8300,8300,8300,8300,1
20230616,123600,108143450,8300,8300,8300,8300,0
20230616,123500,108143450,8300,8300,8300,8300,10
20230616,123400,108060450,8310,8310,8310,8310,0
20230616,123300,108060450,8310,8310,8310,8310,3
20230616,123200,108035520,8300,8300,8300,8300,0
20230616,123100,108035520,8300,8300,8300,8300,98
20230616,123000,107222120,8300,8300,8300,8300,0
20230616,122900,107222120,8300,8300,8300,8300,7
20230616,122800,107164020,8300,8300,8300,8300,0
20230616,122700,107164020,8300,8300,8300,8300,0
20230616,122600,107164020,8300,8300,8300,8300,0
20230616,122500,107164020,8300,8300,8300,8300,115
20230616,122400,106209520,8310,8310,8310,8310,0
20230616,122300,106209520,8310,8310,8310,8310,0
20230616,122200,106209520,8310,8310,8310,8310,0
20230616,122100,106209520,8310,8310,8310,8310,0
20230616,122000,106209520,8310,8310,8310,8310,0
20230616,121900,106209520,8310,8310,8310,8310,0
20230616,121800,106209520,8310,8310,8310,8310,211
20230616,121700,104456110,8320,8320,8320,8320,0
20230616,121600,104456110,8320,8320,8320,8320,2
20230616,121500,104439470,8320,8320,8320,8320,0
20230616,121400,104439470,8320,8320,8320,8320,2
20230616,121300,104422830,8320,8320,8320,8320,0
20230616,121200,104422830,8320,8320,8320,8320,0
20230616,121100,104422830,8320,8320,8320,8320,0
20230616,121000,104422830,8320,8320,8320,8320,0
20230616,120900,104422830,8320,8320,8320,8320,0
20230616,120800,104422830,8320,8320,8320,8320,0
20230616,120700,104422830,8320,8320,8320,8320,0
20230616,120600,104422830,8320,8320,8320,8320,0
20230616,120500,104422830,8320,8320,8320,8320,0
20230616,120400,104422830,8320,8320,8320,8320,0
20230616,120300,104422830,8320,8320,8320,8320,1
20230616,120200,104414510,8310,8310,8310,8310,0
20230616,120100,104414510,8310,8310,8310,8310,289
20230616,120000,102012920,8300,8300,8300,8300,5
20230616,115900,101971420,8300,8300,8300,8300,4
20230616,115800,101938220,8290,8290,8290,8290,4
20230616,115700,101905060,8290,8290,8290,8290,5
20230616,115600,101863610,8290,8290,8290,8290,4
20230616,115500,101830450,8290,8290,8290,8290,5
20230616,115400,101789000,8290,8290,8290,8290,4
20230616,115300,101755840,8290,8290,8290,8290,5
20230616,115200,101714390,8290,8290,8290,8290,4
20230616,115100,101681230,8290,8290,8290,8290,9
20230616,115000,101606620,8290,8290,8290,8290,404
20230616,114900,98257460,8290,8290,8290,8290,5
20230616,114800,98216010,8290,8290,8290,8290,4
20230616,114700,98182850,8290,8320,8320,8290,106
20230616,114600,97301080,8290,8290,8290,8290,4
20230616,114500,97267920,8290,8290,8290,8290,105
20230616,114400,96397470,8310,8310,8310,8310,121
20230616,114300,95391960,8310,8310,8310,8310,256
20230616,114200,93264600,8310,8310,8310,8310,109
20230616,114100,92358810,8310,8320,8320,8310,5
20230616,114000,92317250,8320,8310,8320,8310,6
20230616,113900,92267370,8310,8290,8310,8290,71
20230616,113800,91677460,8300,8290,8300,8290,132
20230616,113700,90581900,8300,8300,8300,8300,37
20230616,113600,90274800,8300,8300,8300,8300,146
20230616,113500,89063000,8300,8300,8300,8300,5
20230616,113400,89021500,8300,8300,8300,8300,10
20230616,113300,88938500,8300,8300,8300,8300,9
20230616,113200,88863800,8300,8300,8300,8300,5
20230616,113100,88822300,8300,8300,8300,8300,4
20230616,113000,88789100,8300,8300,8300,8300,384
20230616,112900,85601900,8300,8300,8300,8300,4
20230616,112800,85568700,8300,8310,8310,8300,6
20230616,112700,85518890,8310,8300,8310,8300,110
20230616,112600,84605270,8300,8300,8300,8300,4
20230616,112500,84572070,8300,8310,8310,8300,8
20230616,112400,84505640,8300,8300,8300,8300,9
20230616,112300,84430940,8300,8300,8300,8300,4
20230616,112200,84397740,8300,8300,8300,8300,7
20230616,112100,84339640,8300,8300,8300,8300,4
20230616,112000,84306440,8310,8310,8310,8300,19
20230616,111900,84148600,8310,8310,8310,8310,0
20230616,111800,84148600,8310,8310,8310,8310,0
20230616,111700,84148600,8310,8310,8310,8310,0
20230616,111600,84148600,8310,8310,8310,8310,0
20230616,111500,84148600,8310,8310,8310,8310,1
20230616,111400,84140290,8310,8310,8310,8310,5
20230616,111300,84098740,8310,8310,8310,8310,0
20230616,111200,84098740,8310,8320,8320,8310,1197
20230616,111100,74151630,8320,8320,8320,8320,0
20230616,111000,74151630,8320,8320,8320,8320,1
20230616,110900,74143310,8320,8320,8320,8320,0
20230616,110800,74143310,8320,8320,8320,8320,0
20230616,110700,74143310,8320,8320,8320,8320,4
20230616,110600,74110030,8310,8310,8310,8310,0
20230616,110500,74110030,8310,8310,8310,8310,0
20230616,110400,74110030,8310,8310,8310,8310,0
20230616,110300,74110030,8310,8310,8310,8310,0
20230616,110200,74110030,8310,8310,8310,8310,0
20230616,110100,74110030,8310,8310,8310,8310,0
20230616,110000,74110030,8310,8310,8310,8310,0
20230616,105900,74110030,8310,8310,8310,8310,50
20230616,105800,73694530,8320,8320,8320,8320,2
20230616,105700,73677890,8320,8320,8320,8320,4
20230616,105600,73644610,8320,8320,8320,8320,0
20230616,105500,73644610,8320,8320,8320,8320,0
20230616,105400,73644610,8320,8320,8320,8320,0
20230616,105300,73644610,8320,8320,8320,8320,113
20230616,105200,72704450,8310,8310,8310,8310,13
20230616,105100,72596420,8320,8320,8320,8320,7
20230616,105000,72538180,8320,8320,8320,8320,0
20230616,104900,72538180,8320,8320,8320,8320,2
20230616,104800,72521540,8320,8320,8320,8320,0
20230616,104700,72521540,8320,8320,8320,8320,2
20230616,104600,72504900,8310,8310,8310,8310,0
20230616,104500,72504900,8310,8320,8320,8310,3014
20230616,104400,47428560,8320,8320,8320,8320,0
20230616,104300,47428560,8320,8320,8320,8320,0
20230616,104200,47428560,8320,8320,8320,8320,2
20230616,104100,47411920,8320,8320,8320,8320,0
20230616,104000,47411920,8320,8320,8320,8320,1
20230616,103900,47403600,8320,8320,8320,8320,5
20230616,103800,47362000,8320,8320,8320,8320,0
20230616,103700,47362000,8320,8320,8320,8320,0
20230616,103600,47362000,8320,8320,8320,8320,1
20230616,103500,47353680,8310,8310,8310,8310,0
20230616,103400,47353680,8310,8310,8310,8310,30
20230616,103300,47104380,8320,8320,8320,8320,0
20230616,103200,47104380,8320,8320,8320,8320,0
20230616,103100,47104380,8320,8320,8320,8320,0
20230616,103000,47104380,8320,8320,8320,8320,116
20230616,102900,46139260,8300,8310,8310,8300,190
20230616,102800,44562240,8310,8310,8310,8310,0
20230616,102700,44562240,8310,8310,8310,8310,0
20230616,102600,44562240,8310,8310,8310,8310,10
20230616,102500,44479140,8310,8310,8310,8310,0
20230616,102400,44479140,8310,8310,8310,8310,146
20230616,102300,43265880,8310,8310,8310,8310,87
20230616,102200,42542910,8310,8300,8310,8300,22
20230616,102100,42360110,8300,8300,8300,8300,25
20230616,102000,42152610,8300,8310,8310,8300,40
20230616,101900,41820220,8310,8310,8310,8310,13
20230616,101800,41712190,8300,8300,8300,8300,0
20230616,101700,41712190,8300,8310,8310,8300,31
20230616,101600,41454610,8310,8310,8310,8310,53
20230616,101500,41014180,8310,8310,8310,8310,18
20230616,101400,40864600,8300,8300,8300,8300,0
20230616,101300,40864600,8300,8300,8300,8300,0
20230616,101200,40864600,8300,8310,8310,8300,6
20230616,101100,40814790,8320,8320,8320,8320,0
20230616,101000,40814790,8320,8320,8320,8320,0
20230616,100900,40814790,8320,8320,8320,8320,11
20230616,100800,40723270,8320,8320,8320,8320,0
20230616,100700,40723270,8320,8320,8320,8320,0
20230616,100600,40723270,8320,8320,8320,8320,0
20230616,100500,40723270,8320,8320,8320,8320,0
20230616,100400,40723270,8320,8310,8320,8300,101
20230616,100300,39884910,8320,8320,8320,8320,0
20230616,100200,39884910,8320,8320,8320,8320,8
20230616,100100,39818350,8320,8330,8330,8320,11
20230616,100000,39726780,8330,8330,8330,8330,0
20230616,095900,39726780,8330,8330,8330,8330,1305
20230616,095800,28856130,8310,8310,8310,8310,0
20230616,095700,28856130,8310,8310,8310,8310,10
20230616,095600,28773030,8310,8320,8320,8310,11
20230616,095500,28681580,8310,8310,8310,8310,4
20230616,095400,28648340,8310,8310,8310,8310,0
20230616,095300,28648340,8310,8320,8320,8310,111
20230616,095200,27725900,8320,8320,8320,8320,0
20230616,095100,27725900,8320,8320,8320,8320,0
20230616,095000,27725900,8320,8320,8320,8320,1
20230616,094900,27717580,8330,8330,8330,8330,3
20230616,094800,27692590,8320,8320,8320,8320,0
20230616,094700,27692590,8320,8320,8320,8320,117
20230616,094600,26719150,8320,8320,8320,8320,0
20230616,094500,26719150,8320,8320,8320,8320,5
20230616,094400,26677550,8320,8330,8330,8320,13
20230616,094300,26569270,8330,8330,8330,8330,28
20230616,094200,26336030,8330,8330,8330,8330,0
20230616,094100,26336030,8330,8330,8330,8330,0
20230616,094000,26336030,8330,8330,8330,8330,0
20230616,093900,26336030,8330,8330,8330,8330,0
20230616,093800,26336030,8330,8330,8330,8330,11
20230616,093700,26244400,8330,8330,8330,8330,2
20230616,093600,26227740,8340,8340,8340,8340,23
20230616,093500,26035920,8360,8360,8360,8360,102
20230616,093400,25183200,8340,8350,8350,8340,51
20230616,093300,24757360,8350,8350,8350,8350,1
20230616,093200,24749010,8350,8350,8350,8350,432
20230616,093100,21141810,8310,8320,8350,8310,27
20230616,093000,20917000,8340,8340,8340,8340,0
20230616,092900,20917000,8340,8340,8340,8340,520
20230616,092800,16580200,8340,8320,8340,8320,388
20230616,092700,13345420,8320,8320,8320,8320,40
20230616,092600,13012620,8320,8320,8320,8320,0
20230616,092500,13012620,8320,8320,8320,8320,0
20230616,092400,13012620,8320,8320,8320,8320,1
20230616,092300,13004300,8300,8300,8300,8300,132
20230616,092200,11908700,8300,8300,8300,8300,161
20230616,092100,10572400,8300,8300,8300,8300,0
20230616,092000,10572400,8300,8300,8300,8300,10
20230616,091900,10489400,8290,8290,8290,8290,0
20230616,091800,10489400,8290,8290,8290,8290,0
20230616,091700,10489400,8290,8290,8290,8290,0
20230616,091600,10489400,8290,8280,8290,8280,2
20230616,091500,10472830,8290,8280,8290,8280,58
20230616,091400,9992190,8280,8280,8280,8280,0
20230616,091300,9992190,8280,8280,8280,8280,2
20230616,091200,9975630,8280,8280,8280,8270,22
20230616,091100,9793480,8280,8270,8280,8270,20
20230616,091000,9627890,8270,8270,8270,8270,0
20230616,090900,9627890,8270,8270,8270,8270,60
20230616,090800,9131690,8270,8270,8270,8270,1
20230616,090700,9123420,8270,8270,8270,8270,0
20230616,090600,9123420,8270,8280,8280,8270,42
20230616,090500,8775960,8280,8280,8280,8280,558
20230616,090400,4155720,8290,8290,8290,8290,3
20230616,090300,4130850,8300,8300,8300,8290,398
20230616,090200,827460,8300,8300,8300,8300,3
20230616,090100,802560,8360,8360,8360,8360,0
20230616,090000,802560,8360,8360,8360,8360,96