KissMeData/059090/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204400,1703185480,9020,9020,9020,9020,4393
20230616,204300,1703185480,9020,9020,9020,9020,0
20230616,204200,1703185480,9020,9020,9020,9020,0
20230616,204100,1703185480,9020,9020,9020,9020,0
20230616,204000,1703185480,9020,9020,9020,9020,0
20230616,203900,1703185480,9020,9020,9020,9020,0
20230616,203800,1703185480,9020,9020,9020,9020,0
20230616,203700,1703185480,9020,9020,9020,9020,0
20230616,203600,1703185480,9020,9020,9020,9020,0
20230616,203500,1703185480,9020,9020,9020,9020,0
20230616,203400,1703185480,9020,9020,9020,9020,0
20230616,203300,1703185480,9020,9020,9020,9020,0
20230616,203200,1703185480,9020,9020,9020,9020,0
20230616,203100,1703185480,9020,9020,9020,9020,0
20230616,203000,1703185480,9020,9020,9020,9020,0
20230616,202900,1703185480,9020,9020,9020,9020,0
20230616,202800,1703185480,9020,9020,9020,9020,0
20230616,202700,1703185480,9020,9020,9020,9020,0
20230616,202600,1703185480,9020,9020,9020,9020,0
20230616,202500,1703185480,9020,9020,9020,9020,0
20230616,202400,1703185480,9020,9020,9020,9020,0
20230616,202300,1703185480,9020,9020,9020,9020,0
20230616,202200,1703185480,9020,9020,9020,9020,0
20230616,202100,1703185480,9020,9020,9020,9020,0
20230616,202000,1703185480,9020,9020,9020,9020,0
20230616,201900,1703185480,9020,9020,9020,9020,0
20230616,201800,1703185480,9020,9020,9020,9020,0
20230616,201700,1703185480,9020,9020,9020,9020,0
20230616,201600,1703185480,9020,9020,9020,9020,0
20230616,201500,1703185480,9020,9020,9020,9020,0
20230616,201400,1703185480,9020,9020,9020,9020,4393
20230616,201300,1703185480,9020,9020,9020,9020,0
20230616,201200,1703185480,9020,9020,9020,9020,0
20230616,201100,1703185480,9020,9020,9020,9020,0
20230616,201000,1703185480,9020,9020,9020,9020,0
20230616,200900,1703185480,9020,9020,9020,9020,0
20230616,200800,1703185480,9020,9020,9020,9020,0
20230616,200700,1703185480,9020,9020,9020,9020,0
20230616,200600,1703185480,9020,9020,9020,9020,0
20230616,200500,1703185480,9020,9020,9020,9020,0
20230616,200400,1703185480,9020,9020,9020,9020,0
20230616,200300,1703185480,9020,9020,9020,9020,0
20230616,200200,1703185480,9020,9020,9020,9020,0
20230616,200100,1703185480,9020,9020,9020,9020,0
20230616,200000,1703185480,9020,9020,9020,9020,0
20230616,195900,1703185480,9020,9020,9020,9020,0
20230616,195800,1703185480,9020,9020,9020,9020,0
20230616,195700,1703185480,9020,9020,9020,9020,0
20230616,195600,1703185480,9020,9020,9020,9020,0
20230616,195500,1703185480,9020,9020,9020,9020,0
20230616,195400,1703185480,9020,9020,9020,9020,0
20230616,195300,1703185480,9020,9020,9020,9020,0
20230616,195200,1703185480,9020,9020,9020,9020,0
20230616,195100,1703185480,9020,9020,9020,9020,0
20230616,195000,1703185480,9020,9020,9020,9020,0
20230616,194900,1703185480,9020,9020,9020,9020,0
20230616,194800,1703185480,9020,9020,9020,9020,0
20230616,194700,1703185480,9020,9020,9020,9020,0
20230616,194600,1703185480,9020,9020,9020,9020,0
20230616,194500,1703185480,9020,9020,9020,9020,0
20230616,194400,1703185480,9020,9020,9020,9020,4393
20230616,194300,1703185480,9020,9020,9020,9020,0
20230616,194200,1703185480,9020,9020,9020,9020,0
20230616,194100,1703185480,9020,9020,9020,9020,0
20230616,194000,1703185480,9020,9020,9020,9020,0
20230616,193900,1703185480,9020,9020,9020,9020,0
20230616,193800,1703185480,9020,9020,9020,9020,0
20230616,193700,1703185480,9020,9020,9020,9020,0
20230616,193600,1703185480,9020,9020,9020,9020,0
20230616,193500,1703185480,9020,9020,9020,9020,0
20230616,193400,1703185480,9020,9020,9020,9020,0
20230616,193300,1703185480,9020,9020,9020,9020,0
20230616,193200,1703185480,9020,9020,9020,9020,0
20230616,193100,1703185480,9020,9020,9020,9020,0
20230616,193000,1703185480,9020,9020,9020,9020,0
20230616,192900,1703185480,9020,9020,9020,9020,0
20230616,192800,1703185480,9020,9020,9020,9020,0
20230616,192700,1703185480,9020,9020,9020,9020,0
20230616,192600,1703185480,9020,9020,9020,9020,0
20230616,192500,1703185480,9020,9020,9020,9020,0
20230616,192400,1703185480,9020,9020,9020,9020,0
20230616,192300,1703185480,9020,9020,9020,9020,0
20230616,192200,1703185480,9020,9020,9020,9020,0
20230616,192100,1703185480,9020,9020,9020,9020,0
20230616,192000,1703185480,9020,9020,9020,9020,0
20230616,191900,1703185480,9020,9020,9020,9020,0
20230616,191800,1703185480,9020,9020,9020,9020,0
20230616,191700,1703185480,9020,9020,9020,9020,0
20230616,191600,1703185480,9020,9020,9020,9020,0
20230616,191500,1703185480,9020,9020,9020,9020,0
20230616,191400,1703185480,9020,9020,9020,9020,4393
20230616,191300,1703185480,9020,9020,9020,9020,0
20230616,191200,1703185480,9020,9020,9020,9020,0
20230616,191100,1703185480,9020,9020,9020,9020,0
20230616,191000,1703185480,9020,9020,9020,9020,0
20230616,190900,1703185480,9020,9020,9020,9020,0
20230616,190800,1703185480,9020,9020,9020,9020,0
20230616,190700,1703185480,9020,9020,9020,9020,0
20230616,190600,1703185480,9020,9020,9020,9020,0
20230616,190500,1703185480,9020,9020,9020,9020,0
20230616,190400,1703185480,9020,9020,9020,9020,0
20230616,190300,1703185480,9020,9020,9020,9020,0
20230616,190200,1703185480,9020,9020,9020,9020,0
20230616,190100,1703185480,9020,9020,9020,9020,0
20230616,190000,1703185480,9020,9020,9020,9020,0
20230616,185900,1703185480,9020,9020,9020,9020,0
20230616,185800,1703185480,9020,9020,9020,9020,0
20230616,185700,1703185480,9020,9020,9020,9020,0
20230616,185600,1703185480,9020,9020,9020,9020,0
20230616,185500,1703185480,9020,9020,9020,9020,0
20230616,185400,1703185480,9020,9020,9020,9020,0
20230616,185300,1703185480,9020,9020,9020,9020,0
20230616,185200,1703185480,9020,9020,9020,9020,0
20230616,185100,1703185480,9020,9020,9020,9020,0
20230616,185000,1703185480,9020,9020,9020,9020,0
20230616,184900,1703185480,9020,9020,9020,9020,0
20230616,184800,1703185480,9020,9020,9020,9020,0
20230616,184700,1703185480,9020,9020,9020,9020,0
20230616,184600,1703185480,9020,9020,9020,9020,0
20230616,184500,1703185480,9020,9020,9020,9020,0
20230616,184400,1703185480,9020,9020,9020,9020,4393
20230616,184300,1703185480,9020,9020,9020,9020,0
20230616,184200,1703185480,9020,9020,9020,9020,0
20230616,184100,1703185480,9020,9020,9020,9020,0
20230616,184000,1703185480,9020,9020,9020,9020,0
20230616,183900,1703185480,9020,9020,9020,9020,0
20230616,183800,1703185480,9020,9020,9020,9020,0
20230616,183700,1703185480,9020,9020,9020,9020,0
20230616,183600,1703185480,9020,9020,9020,9020,0
20230616,183500,1703185480,9020,9020,9020,9020,0
20230616,183400,1703185480,9020,9020,9020,9020,0
20230616,183300,1703185480,9020,9020,9020,9020,0
20230616,183200,1703185480,9020,9020,9020,9020,0
20230616,183100,1703185480,9020,9020,9020,9020,0
20230616,183000,1703185480,9020,9020,9020,9020,0
20230616,182900,1703185480,9020,9020,9020,9020,0
20230616,182800,1703185480,9020,9020,9020,9020,0
20230616,182700,1703185480,9020,9020,9020,9020,0
20230616,182600,1703185480,9020,9020,9020,9020,0
20230616,182500,1703185480,9020,9020,9020,9020,0
20230616,182400,1703185480,9020,9020,9020,9020,0
20230616,182300,1703185480,9020,9020,9020,9020,0
20230616,182200,1703185480,9020,9020,9020,9020,0
20230616,182100,1703185480,9020,9020,9020,9020,0
20230616,182000,1703185480,9020,9020,9020,9020,0
20230616,181900,1703185480,9020,9020,9020,9020,0
20230616,181800,1703185480,9020,9020,9020,9020,0
20230616,181700,1703185480,9020,9020,9020,9020,0
20230616,181600,1703185480,9020,9020,9020,9020,0
20230616,181500,1703185480,9020,9020,9020,9020,0
20230616,181400,1703185480,9020,9020,9020,9020,4393
20230616,181300,1703185480,9020,9020,9020,9020,0
20230616,181200,1703185480,9020,9020,9020,9020,0
20230616,181100,1703185480,9020,9020,9020,9020,0
20230616,181000,1703185480,9020,9020,9020,9020,0
20230616,180900,1703185480,9020,9020,9020,9020,0
20230616,180800,1703185480,9020,9020,9020,9020,0
20230616,180700,1703185480,9020,9020,9020,9020,0
20230616,180600,1703185480,9020,9020,9020,9020,0
20230616,180500,1703185480,9020,9020,9020,9020,0
20230616,180400,1703185480,9020,9020,9020,9020,0
20230616,180300,1703185480,9020,9020,9020,9020,0
20230616,180200,1703185480,9020,9020,9020,9020,0
20230616,180100,1703185480,9020,9020,9020,9020,0
20230616,180000,1703185480,9020,9020,9020,9020,0
20230616,175900,1703185480,9020,9020,9020,9020,0
20230616,175800,1703185480,9020,9020,9020,9020,0
20230616,175700,1703185480,9020,9020,9020,9020,0
20230616,175600,1703185480,9020,9020,9020,9020,0
20230616,175500,1703185480,9020,9020,9020,9020,0
20230616,175400,1703185480,9020,9020,9020,9020,0
20230616,175300,1703185480,9020,9020,9020,9020,0
20230616,175200,1703185480,9020,9020,9020,9020,0
20230616,175100,1703185480,9020,9020,9020,9020,0
20230616,175000,1703185480,9020,9020,9020,9020,0
20230616,174900,1703185480,9020,9020,9020,9020,0
20230616,174800,1703185480,9020,9020,9020,9020,0
20230616,174700,1703185480,9020,9020,9020,9020,0
20230616,174600,1703185480,9020,9020,9020,9020,0
20230616,174500,1703185480,9020,9020,9020,9020,0
20230616,174400,1703185480,9020,9020,9020,9020,4393
20230616,174300,1703185480,9020,9020,9020,9020,0
20230616,174200,1703185480,9020,9020,9020,9020,0
20230616,174100,1703185480,9020,9020,9020,9020,0
20230616,174000,1703185480,9020,9020,9020,9020,0
20230616,173900,1703185480,9020,9020,9020,9020,0
20230616,173800,1703185480,9020,9020,9020,9020,0
20230616,173700,1703185480,9020,9020,9020,9020,0
20230616,173600,1703185480,9020,9020,9020,9020,0
20230616,173500,1703185480,9020,9020,9020,9020,0
20230616,173400,1703185480,9020,9020,9020,9020,0
20230616,173300,1703185480,9020,9020,9020,9020,0
20230616,173200,1703185480,9020,9020,9020,9020,0
20230616,173100,1703185480,9020,9020,9020,9020,0
20230616,173000,1703185480,9020,9020,9020,9020,0
20230616,172900,1703185480,9020,9020,9020,9020,0
20230616,172800,1703185480,9020,9020,9020,9020,0
20230616,172700,1703185480,9020,9020,9020,9020,0
20230616,172600,1703185480,9020,9020,9020,9020,0
20230616,172500,1703185480,9020,9020,9020,9020,0
20230616,172400,1703185480,9020,9020,9020,9020,0
20230616,172300,1703185480,9020,9020,9020,9020,0
20230616,172200,1703185480,9020,9020,9020,9020,0
20230616,172100,1703185480,9020,9020,9020,9020,0
20230616,172000,1703185480,9020,9020,9020,9020,0
20230616,171900,1703185480,9020,9020,9020,9020,0
20230616,171800,1703185480,9020,9020,9020,9020,0
20230616,171700,1703185480,9020,9020,9020,9020,0
20230616,171600,1703185480,9020,9020,9020,9020,0
20230616,171500,1703185480,9020,9020,9020,9020,0
20230616,171400,1703185480,9020,9020,9020,9020,4393
20230616,171300,1703185480,9020,9020,9020,9020,0
20230616,171200,1703185480,9020,9020,9020,9020,0
20230616,171100,1703185480,9020,9020,9020,9020,0
20230616,171000,1703185480,9020,9020,9020,9020,0
20230616,170900,1703185480,9020,9020,9020,9020,0
20230616,170800,1703185480,9020,9020,9020,9020,0
20230616,170700,1703185480,9020,9020,9020,9020,0
20230616,170600,1703185480,9020,9020,9020,9020,0
20230616,170500,1703185480,9020,9020,9020,9020,0
20230616,170400,1703185480,9020,9020,9020,9020,0
20230616,170300,1703185480,9020,9020,9020,9020,0
20230616,170200,1703185480,9020,9020,9020,9020,0
20230616,170100,1703185480,9020,9020,9020,9020,0
20230616,170000,1703185480,9020,9020,9020,9020,0
20230616,165900,1703185480,9020,9020,9020,9020,0
20230616,165800,1703185480,9020,9020,9020,9020,0
20230616,165700,1703185480,9020,9020,9020,9020,0
20230616,165600,1703185480,9020,9020,9020,9020,0
20230616,165500,1703185480,9020,9020,9020,9020,0
20230616,165400,1703185480,9020,9020,9020,9020,0
20230616,165300,1703185480,9020,9020,9020,9020,0
20230616,165200,1703185480,9020,9020,9020,9020,0
20230616,165100,1703185480,9020,9020,9020,9020,0
20230616,165000,1703185480,9020,9020,9020,9020,0
20230616,164900,1703185480,9020,9020,9020,9020,0
20230616,164800,1703185480,9020,9020,9020,9020,0
20230616,164700,1703185480,9020,9020,9020,9020,0
20230616,164600,1703185480,9020,9020,9020,9020,0
20230616,164500,1703185480,9020,9020,9020,9020,0
20230616,164400,1703185480,9020,9020,9020,9020,4393
20230616,164300,1703185480,9020,9020,9020,9020,0
20230616,164200,1703185480,9020,9020,9020,9020,0
20230616,164100,1703185480,9020,9020,9020,9020,0
20230616,164000,1703185480,9020,9020,9020,9020,0
20230616,163900,1703185480,9020,9020,9020,9020,0
20230616,163800,1703185480,9020,9020,9020,9020,0
20230616,163700,1703185480,9020,9020,9020,9020,0
20230616,163600,1703185480,9020,9020,9020,9020,0
20230616,163500,1703185480,9020,9020,9020,9020,0
20230616,163400,1703185480,9020,9020,9020,9020,0
20230616,163300,1703185480,9020,9020,9020,9020,0
20230616,163200,1703185480,9020,9020,9020,9020,0
20230616,163100,1703185480,9020,9020,9020,9020,0
20230616,163000,1703185480,9020,9020,9020,9020,0
20230616,162900,1703185480,9020,9020,9020,9020,0
20230616,162800,1703185480,9020,9020,9020,9020,0
20230616,162700,1703185480,9020,9020,9020,9020,0
20230616,162600,1703185480,9020,9020,9020,9020,0
20230616,162500,1703185480,9020,9020,9020,9020,0
20230616,162400,1703185480,9020,9020,9020,9020,0
20230616,162300,1703185480,9020,9020,9020,9020,0
20230616,162200,1703185480,9020,9020,9020,9020,0
20230616,162100,1703185480,9020,9020,9020,9020,0
20230616,162000,1703185480,9020,9020,9020,9020,0
20230616,161900,1703185480,9020,9020,9020,9020,0
20230616,161800,1703185480,9020,9020,9020,9020,0
20230616,161700,1703185480,9020,9020,9020,9020,0
20230616,161600,1703185480,9020,9020,9020,9020,0
20230616,161500,1703185480,9020,9020,9020,9020,0
20230616,161400,1703185480,9020,9020,9020,9020,4393
20230616,161300,1703185480,9020,9020,9020,9020,0
20230616,161200,1703185480,9020,9020,9020,9020,0
20230616,161100,1703185480,9020,9020,9020,9020,0
20230616,161000,1703185480,9020,9020,9020,9020,0
20230616,160900,1703185480,9020,9020,9020,9020,0
20230616,160800,1703185480,9020,9020,9020,9020,0
20230616,160700,1703185480,9020,9020,9020,9020,0
20230616,160600,1703185480,9020,9020,9020,9020,0
20230616,160500,1703185480,9020,9020,9020,9020,0
20230616,160400,1703185480,9020,9020,9020,9020,0
20230616,160300,1703185480,9020,9020,9020,9020,0
20230616,160200,1703185480,9020,9020,9020,9020,0
20230616,160100,1703185480,9020,9020,9020,9020,0
20230616,160000,1703185480,9020,9020,9020,9020,0
20230616,155900,1703185480,9020,9020,9020,9020,0
20230616,155800,1703185480,9020,9020,9020,9020,0
20230616,155700,1703185480,9020,9020,9020,9020,0
20230616,155600,1703185480,9020,9020,9020,9020,0
20230616,155500,1703185480,9020,9020,9020,9020,0
20230616,155400,1703185480,9020,9020,9020,9020,0
20230616,155300,1703185480,9020,9020,9020,9020,0
20230616,155200,1703185480,9020,9020,9020,9020,0
20230616,155100,1703185480,9020,9020,9020,9020,0
20230616,155000,1703185480,9020,9020,9020,9020,0
20230616,154900,1703185480,9020,9020,9020,9020,0
20230616,154800,1703185480,9020,9020,9020,9020,0
20230616,154700,1703185480,9020,9020,9020,9020,0
20230616,154600,1703185480,9020,9020,9020,9020,0
20230616,154500,1703185480,9020,9020,9020,9020,0
20230616,154400,1703185480,9020,9020,9020,9020,4393
20230616,154300,1703185480,9020,9020,9020,9020,0
20230616,154200,1703185480,9020,9020,9020,9020,0
20230616,154100,1703185480,9020,9020,9020,9020,0
20230616,154000,1703185480,9020,9020,9020,9020,0
20230616,153900,1703185480,9020,9020,9020,9020,0
20230616,153800,1703185480,9020,9020,9020,9020,0
20230616,153700,1703185480,9020,9020,9020,9020,0
20230616,153600,1703185480,9020,9020,9020,9020,0
20230616,153500,1703185480,9020,9020,9020,9020,0
20230616,153400,1703185480,9020,9020,9020,9020,0
20230616,153300,1703185480,9020,9020,9020,9020,0
20230616,153200,1703185480,9020,9020,9020,9020,0
20230616,153100,1703185480,9020,9020,9020,9020,0
20230616,153000,1703185480,9020,9020,9020,9020,4393
20230616,152900,1663560620,9050,9050,9050,9050,0
20230616,152800,1663560620,9050,9050,9050,9050,0
20230616,152700,1663560620,9050,9050,9050,9050,0
20230616,152600,1663560620,9050,9050,9050,9050,0
20230616,152500,1663560620,9050,9050,9050,9050,0
20230616,152400,1663560620,9050,9050,9050,9050,0
20230616,152300,1663560620,9050,9050,9050,9050,0
20230616,152200,1663560620,9050,9050,9050,9050,0
20230616,152100,1663560620,9050,9050,9050,9050,0
20230616,152000,1663560620,9050,9050,9050,9050,0
20230616,151900,1663560620,9050,9050,9060,9030,1349
20230616,151800,1651373340,9040,9030,9050,9030,508
20230616,151700,1646779260,9040,9040,9040,9030,316
20230616,151600,1643924640,9030,9030,9040,9030,306
20230616,151500,1641161450,9030,9040,9040,9030,164
20230616,151400,1639680250,9050,9040,9050,9040,319
20230616,151300,1636796470,9040,9030,9040,9030,585
20230616,151200,1631509120,9030,9030,9040,9030,306
20230616,151100,1628745920,9030,9040,9050,9030,14112
20230616,151000,1501195960,9050,9050,9050,9040,311
20230616,150900,1498383610,9050,9050,9050,9050,84
20230616,150800,1497623410,9050,9050,9050,9050,137
20230616,150700,1496383560,9050,9040,9050,9040,1576
20230616,150600,1482134730,9050,9050,9050,9040,633
20230616,150500,1476407350,9040,9040,9040,9040,137
20230616,150400,1475168870,9050,9040,9050,9040,119
20230616,150300,1474092960,9050,9050,9050,9050,140
20230616,150200,1472825960,9050,9040,9050,9040,292
20230616,150100,1470184790,9040,9060,9060,9040,123
20230616,150000,1469071250,9040,9060,9060,9040,254
20230616,145900,1466773500,9040,9050,9070,9040,952
20230616,145800,1458158470,9050,9050,9070,9050,1182
20230616,145700,1447460870,9070,9070,9070,9050,509
20230616,145600,1442852260,9070,9050,9070,9050,196
20230616,145500,1441078440,9060,9070,9070,9060,974
20230616,145400,1432253900,9070,9070,9070,9050,461
20230616,145300,1428075630,9050,9050,9050,9050,102
20230616,145200,1427152530,9050,9070,9070,9050,166
20230616,145100,1425649530,9070,9070,9070,9070,120
20230616,145000,1424561130,9070,9070,9070,9060,189
20230616,144900,1422847030,9050,9050,9060,9050,931
20230616,144800,1414412600,9050,9050,9050,9050,660
20230616,144700,1408439600,9050,9050,9050,9040,280
20230616,144600,1405905960,9040,9060,9060,9040,508
20230616,144500,1401309880,9060,9060,9060,9060,5
20230616,144400,1401264580,9060,9060,9060,9060,106
20230616,144300,1400304220,9050,9050,9050,9050,142
20230616,144200,1399019120,9040,9030,9040,9030,665
20230616,144100,1393007780,9030,9030,9040,9030,95
20230616,144000,1392149920,9030,9040,9040,9030,349
20230616,143900,1388996100,9040,9030,9040,9030,907
20230616,143800,1380805790,9030,9040,9040,9030,150
20230616,143700,1379450420,9040,9040,9050,9040,404
20230616,143600,1375798230,9050,9040,9050,9040,216
20230616,143500,1373845580,9040,9040,9040,9040,216
20230616,143400,1371892940,9040,9040,9040,9040,91
20230616,143300,1371070300,9040,9040,9050,9040,111
20230616,143200,1370066760,9040,9040,9050,9040,84
20230616,143100,1369307120,9040,9040,9040,9040,1193
20230616,143000,1358522400,9050,9050,9050,9040,42
20230616,142900,1358142610,9050,9040,9050,9040,748
20230616,142800,1351373510,9050,9050,9050,9040,111
20230616,142700,1350370050,9040,9040,9050,9040,95
20230616,142600,1349511200,9050,9050,9050,9050,0
20230616,142500,1349511200,9050,9050,9050,9040,1304
20230616,142400,1337721460,9050,9050,9050,9050,11
20230616,142300,1337621910,9040,9050,9050,9040,242
20230616,142200,1335433100,9050,9050,9050,9040,204
20230616,142100,1333587240,9040,9040,9050,9040,147
20230616,142000,1332257750,9050,9040,9050,9040,96
20230616,141900,1331389890,9040,9040,9040,9040,408
20230616,141800,1327701570,9050,9040,9050,9040,161
20230616,141700,1326245260,9040,9040,9040,9040,80
20230616,141600,1325522060,9040,9040,9040,9040,94
20230616,141500,1324672300,9040,9040,9040,9040,248
20230616,141400,1322430380,9040,9040,9040,9040,60
20230616,141300,1321887980,9050,9050,9050,9050,93
20230616,141200,1321046330,9050,9050,9050,9050,71
20230616,141100,1320403780,9050,9050,9050,9040,1048
20230616,141000,1310928730,9040,9050,9050,9040,285
20230616,140900,1308350730,9040,9050,9050,9040,248
20230616,140800,1306108490,9050,9050,9050,9050,498
20230616,140700,1301601590,9050,9050,9050,9050,353
20230616,140600,1298406940,9050,9050,9060,9050,2631
20230616,140500,1274596130,9060,9060,9060,9050,687
20230616,140400,1268375270,9050,9060,9070,9050,1455
20230616,140300,1255204780,9060,9070,9070,9060,2
20230616,140200,1255186650,9060,9060,9060,9050,4648
20230616,140100,1213085370,9070,9060,9070,9060,200
20230616,140000,1211272250,9070,9070,9070,9070,0
20230616,135900,1211272250,9070,9070,9070,9060,367
20230616,135800,1207946510,9060,9060,9060,9060,58
20230616,135700,1207421030,9070,9060,9070,9060,126
20230616,135600,1206278850,9070,9070,9070,9070,479
20230616,135500,1201934320,9070,9070,9070,9070,112
20230616,135400,1200918480,9070,9080,9080,9070,32
20230616,135300,1200628230,9070,9080,9080,9070,193
20230616,135200,1198877390,9070,9070,9070,9070,215
20230616,135100,1196927340,9060,9070,9070,9060,76
20230616,135000,1196238150,9060,9070,9070,9060,102
20230616,134900,1195313020,9070,9060,9070,9060,78
20230616,134800,1194605830,9070,9090,9090,9070,608
20230616,134700,1189088290,9070,9070,9070,9070,90
20230616,134600,1188271990,9080,9080,9080,9080,128
20230616,134500,1187109750,9090,9090,9090,9090,5
20230616,134400,1187064300,9090,9090,9090,9090,64
20230616,134300,1186482540,9090,9090,9090,9090,60
20230616,134200,1185937140,9080,9090,9090,9080,90
20230616,134100,1185119200,9090,9090,9090,9090,0
20230616,134000,1185119200,9090,9090,9090,9090,342
20230616,133900,1182010420,9070,9060,9070,9060,585
20230616,133800,1176707300,9060,9060,9070,9060,479
20230616,133700,1172367550,9060,9070,9070,9060,894
20230616,133600,1164259300,9070,9080,9090,9070,1069
20230616,133500,1154548630,9090,9090,9090,9090,829
20230616,133400,1147013020,9090,9090,9090,9090,1564
20230616,133300,1132796260,9090,9100,9100,9090,1218
20230616,133200,1121712770,9100,9100,9110,9100,259
20230616,133100,1119355860,9110,9110,9110,9110,104
20230616,133000,1118408420,9110,9100,9110,9100,103
20230616,132900,1117471090,9110,9120,9120,9110,1259
20230616,132800,1106001540,9120,9120,9120,9120,117
20230616,132700,1104934500,9120,9120,9120,9120,21
20230616,132600,1104742980,9120,9120,9120,9120,70
20230616,132500,1104104580,9120,9120,9130,9120,135
20230616,132400,1102873320,9120,9130,9130,9120,10
20230616,132300,1102782030,9120,9120,9120,9120,20
20230616,132200,1102599630,9110,9110,9110,9110,5
20230616,132100,1102554080,9120,9120,9120,9120,0
20230616,132000,1102554080,9120,9120,9120,9120,0
20230616,131900,1102554080,9120,9120,9120,9120,20
20230616,131800,1102371680,9110,9110,9110,9110,674
20230616,131700,1096231540,9110,9110,9110,9110,0
20230616,131600,1096231540,9110,9110,9110,9110,979
20230616,131500,1087312850,9120,9120,9120,9120,539
20230616,131400,1082397170,9120,9120,9120,9120,0
20230616,131300,1082397170,9120,9120,9120,9120,0
20230616,131200,1082397170,9120,9120,9120,9120,7
20230616,131100,1082333330,9120,9120,9120,9120,12
20230616,131000,1082223890,9130,9130,9130,9130,175
20230616,130900,1080626140,9140,9130,9140,9130,425
20230616,130800,1076745850,9130,9130,9130,9120,188
20230616,130700,1075029430,9130,9120,9130,9120,1967
20230616,130600,1057084390,9120,9120,9120,9120,195
20230616,130500,1055305990,9120,9120,9120,9120,18
20230616,130400,1055141830,9130,9130,9130,9130,13
20230616,130300,1055023140,9140,9140,9140,9140,150
20230616,130200,1053652140,9140,9140,9140,9140,0
20230616,130100,1053652140,9140,9130,9140,9130,61
20230616,130000,1053094610,9130,9130,9130,9130,718
20230616,125900,1046539270,9130,9130,9130,9130,60
20230616,125800,1045991470,9130,9130,9130,9130,10
20230616,125700,1045900170,9130,9130,9130,9130,77
20230616,125600,1045197160,9130,9130,9130,9130,0
20230616,125500,1045197160,9130,9130,9130,9130,0
20230616,125400,1045197160,9130,9130,9130,9130,0
20230616,125300,1045197160,9130,9130,9130,9130,77
20230616,125200,1044494150,9130,9130,9130,9130,0
20230616,125100,1044494150,9130,9120,9130,9120,891
20230616,125000,1036368220,9130,9130,9130,9130,0
20230616,124900,1036368220,9130,9120,9130,9120,251
20230616,124800,1034078680,9130,9120,9130,9120,350
20230616,124700,1030886670,9120,9120,9120,9120,601
20230616,124600,1025405550,9120,9110,9120,9110,903
20230616,124500,1017179210,9110,9120,9120,9110,79
20230616,124400,1016459230,9110,9110,9110,9110,0
20230616,124300,1016459230,9110,9110,9110,9110,112
20230616,124200,1015438910,9110,9120,9120,9110,224
20230616,124100,1013398170,9120,9120,9120,9120,0
20230616,124000,1013398170,9120,9120,9120,9120,1114
20230616,123900,1003238490,9120,9120,9120,9110,167
20230616,123800,1001715470,9120,9120,9120,9120,663
20230616,123700,995668910,9110,9110,9110,9110,10
20230616,123600,995577810,9120,9120,9120,9120,111
20230616,123500,994565490,9120,9120,9120,9120,40
20230616,123400,994200690,9120,9120,9120,9120,3
20230616,123300,994173330,9120,9120,9120,9120,0
20230616,123200,994173330,9120,9120,9120,9120,75
20230616,123100,993489330,9120,9120,9120,9120,0
20230616,123000,993489330,9120,9120,9120,9120,3
20230616,122900,993461970,9110,9110,9110,9110,0
20230616,122800,993461970,9110,9110,9110,9110,0
20230616,122700,993461970,9110,9090,9120,9090,2570
20230616,122600,970048650,9090,9090,9090,9090,3
20230616,122500,970021380,9100,9100,9100,9100,614
20230616,122400,964433980,9090,9090,9090,9090,0
20230616,122300,964433980,9090,9090,9090,9090,60
20230616,122200,963888580,9090,9100,9100,9090,252
20230616,122100,961596480,9100,9100,9100,9100,6
20230616,122000,961541880,9100,9100,9100,9100,25
20230616,121900,961314380,9100,9090,9100,9090,23
20230616,121800,961105280,9100,9100,9100,9100,56
20230616,121700,960595680,9100,9100,9100,9100,1
20230616,121600,960586580,9100,9100,9100,9100,4
20230616,121500,960550180,9100,9100,9100,9100,100
20230616,121400,959640180,9100,9100,9100,9100,1
20230616,121300,959631080,9090,9100,9100,9090,472
20230616,121200,955340500,9100,9100,9100,9100,1
20230616,121100,955331400,9090,9100,9110,9090,492
20230616,121000,950855290,9100,9090,9100,9080,635
20230616,120900,945082830,9070,9110,9110,9070,3038
20230616,120800,917516500,9100,9100,9100,9100,0
20230616,120700,917516500,9100,9110,9110,9100,773
20230616,120600,910476970,9120,9120,9120,9120,18
20230616,120500,910312810,9120,9120,9120,9120,0
20230616,120400,910312810,9120,9120,9120,9120,0
20230616,120300,910312810,9120,9120,9120,9120,111
20230616,120200,909300490,9120,9120,9120,9120,104
20230616,120100,908352010,9120,9120,9120,9120,0
20230616,120000,908352010,9120,9120,9120,9120,3
20230616,115900,908324650,9110,9110,9110,9110,230
20230616,115800,906229350,9110,9110,9110,9110,20
20230616,115700,906047150,9130,9130,9130,9130,0
20230616,115600,906047150,9130,9110,9130,9110,70
20230616,115500,905408690,9110,9110,9130,9110,21
20230616,115400,905217180,9130,9130,9130,9130,20
20230616,115300,905034580,9120,9120,9120,9120,166
20230616,115200,903520660,9130,9130,9130,9130,0
20230616,115100,903520660,9130,9110,9130,9110,123
20230616,115000,902400110,9130,9100,9130,9100,5757
20230616,114900,849951430,9080,9080,9080,9080,53
20230616,114800,849470190,9080,9080,9080,9080,0
20230616,114700,849470190,9080,9080,9080,9080,204
20230616,114600,847617870,9090,9090,9090,9090,0
20230616,114500,847617870,9090,9090,9090,9090,162
20230616,114400,846145290,9090,9090,9090,9090,1
20230616,114300,846136200,9080,9080,9090,9080,498
20230616,114200,841613930,9080,9090,9090,9080,89
20230616,114100,840804970,9090,9090,9090,9090,1
20230616,114000,840795880,9080,9080,9080,9080,236
20230616,113900,838653000,9070,9080,9090,9070,19
20230616,113800,838480600,9070,9090,9090,9070,408
20230616,113700,834776070,9070,9090,9090,9070,337
20230616,113600,831719460,9070,9090,9090,9070,157
20230616,113500,830295450,9080,9090,9090,9070,290
20230616,113400,827664140,9080,9070,9080,9070,6
20230616,113300,827609680,9070,9070,9090,9070,1153
20230616,113200,817151810,9070,9070,9070,9070,303
20230616,113100,814403600,9070,9090,9090,9070,221
20230616,113000,812398530,9090,9080,9090,9080,101
20230616,112900,811481440,9070,9070,9070,9070,34
20230616,112800,811173060,9070,9070,9070,9070,158
20230616,112700,809740000,9070,9070,9080,9070,1146
20230616,112600,799345180,9070,9080,9080,9070,3
20230616,112500,799317950,9080,9090,9090,9080,1310
20230616,112400,787423050,9090,9080,9090,9080,8
20230616,112300,787350400,9090,9090,9090,9090,3
20230616,112200,787323130,9080,9080,9080,9080,30
20230616,112100,787050730,9090,9080,9090,9080,577
20230616,112000,781807610,9090,9090,9090,9090,104
20230616,111900,780862250,9080,9090,9090,9080,165
20230616,111800,779363900,9080,9080,9080,9080,20
20230616,111700,779182300,9090,9080,9100,9080,13
20230616,111600,779064220,9100,9090,9100,9090,355
20230616,111500,775835490,9090,9080,9090,9080,388
20230616,111400,772308590,9090,9080,9090,9080,111
20230616,111300,771300700,9090,9080,9090,9080,501
20230616,111200,766751610,9090,9100,9100,9090,491
20230616,111100,762287880,9100,9080,9100,9080,6
20230616,111000,762233380,9100,9090,9100,9090,103
20230616,110900,761296380,9100,9090,9100,9080,281
20230616,110800,758743980,9100,9090,9100,9090,2
20230616,110700,758725790,9090,9100,9100,9090,123
20230616,110600,757607490,9100,9100,9100,9100,3
20230616,110500,757580190,9100,9090,9100,9090,594
20230616,110400,752179500,9090,9090,9090,9090,101
20230616,110300,751261410,9090,9090,9090,9090,449
20230616,110200,747180000,9100,9100,9100,9100,100
20230616,110100,746270000,9100,9090,9100,9090,287
20230616,110000,743660750,9090,9100,9100,9090,914
20230616,105900,735352480,9090,9100,9100,9090,116
20230616,105800,734297030,9090,9090,9090,9090,0
20230616,105700,734297030,9090,9090,9100,9090,122
20230616,105600,733187940,9090,9090,9090,9090,1
20230616,105500,733178850,9100,9090,9100,9090,17
20230616,105400,733024160,9100,9090,9100,9090,2
20230616,105300,733005970,9100,9100,9100,9100,33
20230616,105200,732705670,9100,9100,9100,9100,10
20230616,105100,732614670,9090,9100,9100,9090,179
20230616,105000,730985790,9100,9090,9100,9090,24
20230616,104900,730767490,9090,9090,9090,9090,130
20230616,104800,729585790,9090,9100,9100,9090,55
20230616,104700,729085790,9100,9100,9100,9100,60
20230616,104600,728539790,9100,9090,9100,9090,110
20230616,104500,727539790,9090,9090,9090,9090,25
20230616,104400,727312540,9100,9100,9100,9100,88
20230616,104300,726511740,9090,9090,9090,9090,50
20230616,104200,726057240,9100,9090,9100,9090,101
20230616,104100,725139140,9090,9100,9100,9090,77
20230616,104000,724438560,9100,9090,9100,9090,739
20230616,103900,717721040,9090,9090,9090,9090,263
20230616,103800,715330370,9100,9110,9110,9090,1292
20230616,103700,703573150,9110,9110,9110,9110,66
20230616,103600,702971890,9110,9110,9110,9100,1102
20230616,103500,692943650,9100,9100,9100,9100,91
20230616,103400,692115550,9110,9110,9110,9110,22
20230616,103300,691915130,9110,9110,9110,9110,1
20230616,103200,691906020,9090,9100,9110,9090,458
20230616,103100,687740760,9100,9100,9100,9100,1381
20230616,103000,675173660,9110,9100,9110,9100,46
20230616,102900,674755000,9100,9100,9100,9100,485
20230616,102800,670341500,9100,9100,9110,9100,798
20230616,102700,663078700,9100,9110,9110,9100,37
20230616,102600,662741980,9100,9110,9110,9100,918
20230616,102500,654388070,9110,9120,9120,9110,729
20230616,102400,647744880,9120,9110,9120,9110,605
20230616,102300,642233100,9120,9110,9120,9110,57
20230616,102200,641713360,9120,9120,9120,9120,65
20230616,102100,641120560,9120,9110,9120,9110,204
20230616,102000,639262090,9110,9110,9120,9110,1335
20230616,101900,627100230,9120,9130,9130,9120,29
20230616,101800,626835630,9130,9130,9140,9120,480
20230616,101700,622455620,9140,9140,9140,9140,16
20230616,101600,622309380,9130,9140,9140,9130,311
20230616,101500,619469900,9140,9120,9150,9120,1210
20230616,101400,608431520,9120,9120,9120,9110,559
20230616,101300,603333900,9120,9120,9120,9120,3
20230616,101200,603306540,9120,9120,9120,9120,0
20230616,101100,603306540,9120,9110,9120,9110,502
20230616,101000,598733310,9110,9110,9110,9100,209
20230616,100900,596831370,9110,9100,9110,9100,597
20230616,100800,591393160,9100,9110,9110,9100,141
20230616,100700,590109050,9100,9100,9110,9100,430
20230616,100600,586196020,9110,9110,9110,9100,224
20230616,100500,584156580,9110,9110,9110,9110,72
20230616,100400,583500660,9110,9110,9110,9110,10
20230616,100300,583409560,9110,9110,9110,9110,261
20230616,100200,581031850,9110,9110,9110,9110,2
20230616,100100,581013630,9110,9110,9110,9110,100
20230616,100000,580102630,9110,9110,9110,9100,87
20230616,095900,579310520,9100,9110,9110,9100,198
20230616,095800,577507240,9110,9080,9110,9080,1629
20230616,095700,562696410,9100,9080,9100,9070,645
20230616,095600,556839150,9070,9100,9100,9070,2070
20230616,095500,538038830,9100,9100,9100,9100,185
20230616,095400,536355330,9100,9090,9100,9090,959
20230616,095300,527632930,9100,9100,9100,9100,607
20230616,095200,522109230,9100,9100,9100,9100,16
20230616,095100,521963630,9100,9110,9110,9100,2564
20230616,095000,498625890,9110,9120,9120,9110,2291
20230616,094900,477751320,9120,9140,9140,9120,1658
20230616,094800,462627450,9160,9160,9160,9150,839
20230616,094700,454948730,9160,9150,9160,9150,574
20230616,094600,449696560,9160,9170,9170,9160,250
20230616,094500,447405070,9160,9140,9160,9140,571
20230616,094400,442180530,9120,9100,9120,9100,788
20230616,094300,435000480,9100,9090,9100,9080,727
20230616,094200,428393200,9100,9100,9100,9100,102
20230616,094100,427465000,9090,9110,9110,9090,418
20230616,094000,423663400,9110,9110,9110,9110,236
20230616,093900,421513440,9110,9110,9110,9110,113
20230616,093800,420484010,9110,9110,9110,9110,203
20230616,093700,418634680,9110,9120,9120,9110,88
20230616,093600,417832990,9120,9120,9120,9110,37
20230616,093500,417495640,9120,9110,9130,9110,839
20230616,093400,409838610,9090,9100,9100,9090,1293
20230616,093300,398072380,9080,9080,9080,9080,1377
20230616,093200,385569220,9080,9080,9080,9060,107
20230616,093100,384599680,9080,9070,9080,9070,116
20230616,093000,383547500,9080,9040,9080,9040,2268
20230616,092900,363024920,9040,9040,9040,9030,1477
20230616,092800,349679840,9030,9030,9040,9030,2240
20230616,092700,329449640,9040,9030,9040,9030,506
20230616,092600,324880410,9040,9040,9040,9030,233
20230616,092500,322775090,9030,9050,9050,9030,8503
20230616,092400,245862890,9060,9060,9080,9050,1281
20230616,092300,234258210,9080,9080,9080,9060,1508
20230616,092200,220589880,9080,9060,9080,9060,348
20230616,092100,217433860,9080,9080,9080,9080,22
20230616,092000,217234100,9080,9080,9080,9060,31
20230616,091900,216953020,9060,9080,9080,9060,133
20230616,091800,215747580,9050,9050,9090,9050,596
20230616,091700,210353620,9050,9080,9080,9050,273
20230616,091600,207880360,9090,9060,9090,9050,189
20230616,091500,206168680,9060,9060,9080,9050,638
20230616,091400,200385910,9050,9040,9060,9040,243
20230616,091300,198187180,9040,9050,9050,9040,359
20230616,091200,194941100,9040,9050,9060,9040,2098
20230616,091100,175954450,9050,9100,9100,9050,833
20230616,091000,168396270,9110,9110,9120,9110,387
20230616,090900,164870590,9110,9110,9120,9100,724
20230616,090800,158275250,9110,9110,9110,9100,1451
20230616,090700,145060990,9100,9140,9140,9100,3027
20230616,090600,117441080,9140,9140,9150,9140,370
20230616,090500,114059270,9140,9130,9140,9130,491
20230616,090400,109574500,9130,9130,9140,9120,1627
20230616,090300,94716200,9140,9140,9140,9120,1452
20230616,090200,81455660,9150,9150,9190,9150,2753
20230616,090100,56257080,9150,9160,9170,9130,4841
20230616,090000,11961810,9160,9160,9160,9150,1306