KissMeData/086710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184400,1444281560,9200,9200,9200,9200,5080
20230616,184300,1444281560,9200,9200,9200,9200,0
20230616,184200,1444281560,9200,9200,9200,9200,0
20230616,184100,1444281560,9200,9200,9200,9200,0
20230616,184000,1444281560,9200,9200,9200,9200,0
20230616,183900,1444281560,9200,9200,9200,9200,0
20230616,183800,1444281560,9200,9200,9200,9200,0
20230616,183700,1444281560,9200,9200,9200,9200,0
20230616,183600,1444281560,9200,9200,9200,9200,0
20230616,183500,1444281560,9200,9200,9200,9200,0
20230616,183400,1444281560,9200,9200,9200,9200,0
20230616,183300,1444281560,9200,9200,9200,9200,0
20230616,183200,1444281560,9200,9200,9200,9200,0
20230616,183100,1444281560,9200,9200,9200,9200,0
20230616,183000,1444281560,9200,9200,9200,9200,0
20230616,182900,1444281560,9200,9200,9200,9200,0
20230616,182800,1444281560,9200,9200,9200,9200,0
20230616,182700,1444281560,9200,9200,9200,9200,0
20230616,182600,1444281560,9200,9200,9200,9200,0
20230616,182500,1444281560,9200,9200,9200,9200,0
20230616,182400,1444281560,9200,9200,9200,9200,0
20230616,182300,1444281560,9200,9200,9200,9200,0
20230616,182200,1444281560,9200,9200,9200,9200,0
20230616,182100,1444281560,9200,9200,9200,9200,0
20230616,182000,1444281560,9200,9200,9200,9200,0
20230616,181900,1444281560,9200,9200,9200,9200,0
20230616,181800,1444281560,9200,9200,9200,9200,0
20230616,181700,1444281560,9200,9200,9200,9200,0
20230616,181600,1444281560,9200,9200,9200,9200,0
20230616,181500,1444281560,9200,9200,9200,9200,0
20230616,181400,1444281560,9200,9200,9200,9200,5080
20230616,181300,1444281560,9200,9200,9200,9200,0
20230616,181200,1444281560,9200,9200,9200,9200,0
20230616,181100,1444281560,9200,9200,9200,9200,0
20230616,181000,1444281560,9200,9200,9200,9200,0
20230616,180900,1444281560,9200,9200,9200,9200,0
20230616,180800,1444281560,9200,9200,9200,9200,0
20230616,180700,1444281560,9200,9200,9200,9200,0
20230616,180600,1444281560,9200,9200,9200,9200,0
20230616,180500,1444281560,9200,9200,9200,9200,0
20230616,180400,1444281560,9200,9200,9200,9200,0
20230616,180300,1444281560,9200,9200,9200,9200,0
20230616,180200,1444281560,9200,9200,9200,9200,0
20230616,180100,1444281560,9200,9200,9200,9200,0
20230616,180000,1444281560,9200,9200,9200,9200,0
20230616,175900,1444281560,9200,9200,9200,9200,0
20230616,175800,1444281560,9200,9200,9200,9200,0
20230616,175700,1444281560,9200,9200,9200,9200,0
20230616,175600,1444281560,9200,9200,9200,9200,0
20230616,175500,1444281560,9200,9200,9200,9200,0
20230616,175400,1444281560,9200,9200,9200,9200,0
20230616,175300,1444281560,9200,9200,9200,9200,0
20230616,175200,1444281560,9200,9200,9200,9200,0
20230616,175100,1444281560,9200,9200,9200,9200,0
20230616,175000,1444281560,9200,9200,9200,9200,0
20230616,174900,1444281560,9200,9200,9200,9200,0
20230616,174800,1444281560,9200,9200,9200,9200,0
20230616,174700,1444281560,9200,9200,9200,9200,0
20230616,174600,1444281560,9200,9200,9200,9200,0
20230616,174500,1444281560,9200,9200,9200,9200,0
20230616,174400,1444281560,9200,9200,9200,9200,5080
20230616,174300,1444281560,9200,9200,9200,9200,0
20230616,174200,1444281560,9200,9200,9200,9200,0
20230616,174100,1444281560,9200,9200,9200,9200,0
20230616,174000,1444281560,9200,9200,9200,9200,0
20230616,173900,1444281560,9200,9200,9200,9200,0
20230616,173800,1444281560,9200,9200,9200,9200,0
20230616,173700,1444281560,9200,9200,9200,9200,0
20230616,173600,1444281560,9200,9200,9200,9200,0
20230616,173500,1444281560,9200,9200,9200,9200,0
20230616,173400,1444281560,9200,9200,9200,9200,0
20230616,173300,1444281560,9200,9200,9200,9200,0
20230616,173200,1444281560,9200,9200,9200,9200,0
20230616,173100,1444281560,9200,9200,9200,9200,0
20230616,173000,1444281560,9200,9200,9200,9200,0
20230616,172900,1444281560,9200,9200,9200,9200,0
20230616,172800,1444281560,9200,9200,9200,9200,0
20230616,172700,1444281560,9200,9200,9200,9200,0
20230616,172600,1444281560,9200,9200,9200,9200,0
20230616,172500,1444281560,9200,9200,9200,9200,0
20230616,172400,1444281560,9200,9200,9200,9200,0
20230616,172300,1444281560,9200,9200,9200,9200,0
20230616,172200,1444281560,9200,9200,9200,9200,0
20230616,172100,1444281560,9200,9200,9200,9200,0
20230616,172000,1444281560,9200,9200,9200,9200,0
20230616,171900,1444281560,9200,9200,9200,9200,0
20230616,171800,1444281560,9200,9200,9200,9200,0
20230616,171700,1444281560,9200,9200,9200,9200,0
20230616,171600,1444281560,9200,9200,9200,9200,0
20230616,171500,1444281560,9200,9200,9200,9200,0
20230616,171400,1444281560,9200,9200,9200,9200,5080
20230616,171300,1444281560,9200,9200,9200,9200,0
20230616,171200,1444281560,9200,9200,9200,9200,0
20230616,171100,1444281560,9200,9200,9200,9200,0
20230616,171000,1444281560,9200,9200,9200,9200,0
20230616,170900,1444281560,9200,9200,9200,9200,0
20230616,170800,1444281560,9200,9200,9200,9200,0
20230616,170700,1444281560,9200,9200,9200,9200,0
20230616,170600,1444281560,9200,9200,9200,9200,0
20230616,170500,1444281560,9200,9200,9200,9200,0
20230616,170400,1444281560,9200,9200,9200,9200,0
20230616,170300,1444281560,9200,9200,9200,9200,0
20230616,170200,1444281560,9200,9200,9200,9200,0
20230616,170100,1444281560,9200,9200,9200,9200,0
20230616,170000,1444281560,9200,9200,9200,9200,0
20230616,165900,1444281560,9200,9200,9200,9200,0
20230616,165800,1444281560,9200,9200,9200,9200,0
20230616,165700,1444281560,9200,9200,9200,9200,0
20230616,165600,1444281560,9200,9200,9200,9200,0
20230616,165500,1444281560,9200,9200,9200,9200,0
20230616,165400,1444281560,9200,9200,9200,9200,0
20230616,165300,1444281560,9200,9200,9200,9200,0
20230616,165200,1444281560,9200,9200,9200,9200,0
20230616,165100,1444281560,9200,9200,9200,9200,0
20230616,165000,1444281560,9200,9200,9200,9200,0
20230616,164900,1444281560,9200,9200,9200,9200,0
20230616,164800,1444281560,9200,9200,9200,9200,0
20230616,164700,1444281560,9200,9200,9200,9200,0
20230616,164600,1444281560,9200,9200,9200,9200,0
20230616,164500,1444281560,9200,9200,9200,9200,0
20230616,164400,1444281560,9200,9200,9200,9200,5080
20230616,164300,1444281560,9200,9200,9200,9200,0
20230616,164200,1444281560,9200,9200,9200,9200,0
20230616,164100,1444281560,9200,9200,9200,9200,0
20230616,164000,1444281560,9200,9200,9200,9200,0
20230616,163900,1444281560,9200,9200,9200,9200,0
20230616,163800,1444281560,9200,9200,9200,9200,0
20230616,163700,1444281560,9200,9200,9200,9200,0
20230616,163600,1444281560,9200,9200,9200,9200,0
20230616,163500,1444281560,9200,9200,9200,9200,0
20230616,163400,1444281560,9200,9200,9200,9200,0
20230616,163300,1444281560,9200,9200,9200,9200,0
20230616,163200,1444281560,9200,9200,9200,9200,0
20230616,163100,1444281560,9200,9200,9200,9200,0
20230616,163000,1444281560,9200,9200,9200,9200,0
20230616,162900,1444281560,9200,9200,9200,9200,0
20230616,162800,1444281560,9200,9200,9200,9200,0
20230616,162700,1444281560,9200,9200,9200,9200,0
20230616,162600,1444281560,9200,9200,9200,9200,0
20230616,162500,1444281560,9200,9200,9200,9200,0
20230616,162400,1444281560,9200,9200,9200,9200,0
20230616,162300,1444281560,9200,9200,9200,9200,0
20230616,162200,1444281560,9200,9200,9200,9200,0
20230616,162100,1444281560,9200,9200,9200,9200,0
20230616,162000,1444281560,9200,9200,9200,9200,0
20230616,161900,1444281560,9200,9200,9200,9200,0
20230616,161800,1444281560,9200,9200,9200,9200,0
20230616,161700,1444281560,9200,9200,9200,9200,0
20230616,161600,1444281560,9200,9200,9200,9200,0
20230616,161500,1444281560,9200,9200,9200,9200,0
20230616,161400,1444281560,9200,9200,9200,9200,5080
20230616,161300,1444281560,9200,9200,9200,9200,0
20230616,161200,1444281560,9200,9200,9200,9200,0
20230616,161100,1444281560,9200,9200,9200,9200,0
20230616,161000,1444281560,9200,9200,9200,9200,0
20230616,160900,1444281560,9200,9200,9200,9200,0
20230616,160800,1444281560,9200,9200,9200,9200,0
20230616,160700,1444281560,9200,9200,9200,9200,0
20230616,160600,1444281560,9200,9200,9200,9200,0
20230616,160500,1444281560,9200,9200,9200,9200,0
20230616,160400,1444281560,9200,9200,9200,9200,0
20230616,160300,1444281560,9200,9200,9200,9200,0
20230616,160200,1444281560,9200,9200,9200,9200,0
20230616,160100,1444281560,9200,9200,9200,9200,0
20230616,160000,1444281560,9200,9200,9200,9200,0
20230616,155900,1444281560,9200,9200,9200,9200,0
20230616,155800,1444281560,9200,9200,9200,9200,0
20230616,155700,1444281560,9200,9200,9200,9200,0
20230616,155600,1444281560,9200,9200,9200,9200,0
20230616,155500,1444281560,9200,9200,9200,9200,0
20230616,155400,1444281560,9200,9200,9200,9200,0
20230616,155300,1444281560,9200,9200,9200,9200,0
20230616,155200,1444281560,9200,9200,9200,9200,0
20230616,155100,1444281560,9200,9200,9200,9200,0
20230616,155000,1444281560,9200,9200,9200,9200,0
20230616,154900,1444281560,9200,9200,9200,9200,0
20230616,154800,1444281560,9200,9200,9200,9200,0
20230616,154700,1444281560,9200,9200,9200,9200,0
20230616,154600,1444281560,9200,9200,9200,9200,0
20230616,154500,1444281560,9200,9200,9200,9200,0
20230616,154400,1444281560,9200,9200,9200,9200,5080
20230616,154300,1444281560,9200,9200,9200,9200,0
20230616,154200,1444281560,9200,9200,9200,9200,0
20230616,154100,1444281560,9200,9200,9200,9200,0
20230616,154000,1444281560,9200,9200,9200,9200,0
20230616,153900,1444281560,9200,9200,9200,9200,0
20230616,153800,1444281560,9200,9200,9200,9200,0
20230616,153700,1444281560,9200,9200,9200,9200,0
20230616,153600,1444281560,9200,9200,9200,9200,0
20230616,153500,1444281560,9200,9200,9200,9200,0
20230616,153400,1444281560,9200,9200,9200,9200,0
20230616,153300,1444281560,9200,9200,9200,9200,0
20230616,153200,1444281560,9200,9200,9200,9200,0
20230616,153100,1444281560,9200,9200,9200,9200,0
20230616,153000,1444281560,9200,9200,9200,9200,5080
20230616,152900,1397545560,9170,9170,9170,9170,0
20230616,152800,1397545560,9170,9170,9170,9170,0
20230616,152700,1397545560,9170,9170,9170,9170,0
20230616,152600,1397545560,9170,9170,9170,9170,0
20230616,152500,1397545560,9170,9170,9170,9170,0
20230616,152400,1397545560,9170,9170,9170,9170,0
20230616,152300,1397545560,9170,9170,9170,9170,0
20230616,152200,1397545560,9170,9170,9170,9170,0
20230616,152100,1397545560,9170,9170,9170,9170,0
20230616,152000,1397545560,9170,9170,9170,9170,0
20230616,151900,1397545560,9170,9180,9180,9140,1651
20230616,151800,1382406680,9180,9170,9180,9170,230
20230616,151700,1380297180,9170,9150,9170,9140,1986
20230616,151600,1362120260,9150,9150,9150,9150,44
20230616,151500,1361717660,9160,9160,9160,9160,0
20230616,151400,1361717660,9160,9170,9170,9160,106
20230616,151300,1360745660,9170,9170,9170,9140,115
20230616,151200,1359691390,9140,9150,9170,9140,505
20230616,151100,1355062000,9140,9140,9140,9140,135
20230616,151000,1353828100,9140,9130,9140,9130,217
20230616,150900,1351846790,9130,9130,9130,9130,2000
20230616,150800,1333586790,9130,9130,9130,9130,104
20230616,150700,1332637270,9130,9120,9130,9120,6
20230616,150600,1332582520,9110,9110,9110,9110,25
20230616,150500,1332354770,9110,9140,9160,9110,4633
20230616,150400,1290091090,9150,9160,9160,9150,193
20230616,150300,1288324760,9160,9160,9160,9160,0
20230616,150200,1288324760,9160,9160,9160,9160,0
20230616,150100,1288324760,9160,9130,9160,9130,3238
20230616,150000,1258730400,9130,9130,9130,9130,0
20230616,145900,1258730400,9130,9130,9130,9130,51
20230616,145800,1258264770,9120,9130,9130,9120,42
20230616,145700,1257881320,9140,9130,9140,9130,98
20230616,145600,1256985960,9130,9140,9140,9130,473
20230616,145500,1252663180,9170,9170,9170,9170,0
20230616,145400,1252663180,9170,9170,9170,9170,0
20230616,145300,1252663180,9170,9170,9170,9170,1
20230616,145200,1252654010,9170,9170,9170,9170,1
20230616,145100,1252644840,9140,9140,9140,9140,0
20230616,145000,1252644840,9140,9140,9140,9140,20
20230616,144900,1252462040,9170,9170,9170,9170,0
20230616,144800,1252462040,9170,9120,9170,9120,552
20230616,144700,1247409560,9120,9110,9120,9110,89
20230616,144600,1246598460,9110,9120,9120,9110,1146
20230616,144500,1236153910,9120,9130,9130,9120,218
20230616,144400,1234164490,9130,9140,9140,9130,1047
20230616,144300,1224604950,9140,9140,9140,9140,169
20230616,144200,1223060290,9140,9140,9140,9140,110
20230616,144100,1222054890,9150,9150,9150,9140,335
20230616,144000,1218991890,9150,9150,9150,9150,124
20230616,143900,1217857290,9160,9150,9160,9150,17
20230616,143800,1217701730,9160,9160,9160,9150,606
20230616,143700,1212155970,9160,9160,9160,9160,214
20230616,143600,1210195730,9170,9170,9180,9170,278
20230616,143500,1207646370,9180,9180,9180,9170,243
20230616,143400,1205417770,9180,9180,9180,9180,0
20230616,143300,1205417770,9180,9180,9190,9180,120
20230616,143200,1204316150,9180,9180,9180,9180,15
20230616,143100,1204178450,9170,9170,9170,9170,0
20230616,143000,1204178450,9170,9170,9170,9170,0
20230616,142900,1204178450,9170,9170,9170,9170,163
20230616,142800,1202683740,9170,9160,9170,9160,5
20230616,142700,1202637930,9160,9160,9160,9160,0
20230616,142600,1202637930,9160,9160,9160,9160,0
20230616,142500,1202637930,9160,9160,9160,9160,33
20230616,142400,1202335650,9150,9160,9160,9150,25
20230616,142300,1202106890,9160,9160,9160,9160,2
20230616,142200,1202088570,9150,9150,9150,9150,26
20230616,142100,1201850670,9150,9150,9150,9150,257
20230616,142000,1199499120,9140,9140,9140,9140,30
20230616,141900,1199224920,9150,9150,9150,9150,50
20230616,141800,1198767420,9140,9140,9140,9140,20
20230616,141700,1198584620,9140,9140,9140,9140,10
20230616,141600,1198493220,9140,9130,9140,9130,117
20230616,141500,1197424900,9120,9120,9120,9120,60
20230616,141400,1196877700,9120,9130,9130,9120,64
20230616,141300,1196294010,9130,9110,9130,9110,180
20230616,141200,1194652050,9110,9110,9110,9110,433
20230616,141100,1190707420,9110,9160,9160,9100,4617
20230616,141000,1148508510,9160,9170,9170,9160,156
20230616,140900,1147079500,9160,9160,9160,9160,55
20230616,140800,1146575700,9160,9160,9160,9160,3
20230616,140700,1146548220,9160,9160,9160,9160,113
20230616,140600,1145513140,9160,9170,9170,9160,235
20230616,140500,1143360060,9180,9170,9180,9170,50
20230616,140400,1142901360,9170,9170,9170,9170,10
20230616,140300,1142809660,9170,9170,9170,9170,18
20230616,140200,1142644600,9170,9170,9170,9170,402
20230616,140100,1138958260,9170,9170,9170,9170,274
20230616,140000,1136445680,9170,9170,9170,9170,0
20230616,135900,1136445680,9170,9170,9170,9170,21
20230616,135800,1136253110,9170,9180,9180,9170,56
20230616,135700,1135739490,9180,9180,9180,9180,105
20230616,135600,1134775590,9180,9180,9180,9180,2
20230616,135500,1134757230,9190,9190,9190,9190,0
20230616,135400,1134757230,9190,9170,9190,9160,386
20230616,135300,1131217760,9160,9160,9160,9160,0
20230616,135200,1131217760,9160,9160,9160,9160,1
20230616,135100,1131208600,9160,9170,9180,9160,648
20230616,135000,1125264570,9170,9180,9180,9170,795
20230616,134900,1117969690,9180,9200,9200,9180,354
20230616,134800,1114719930,9200,9200,9210,9190,2215
20230616,134700,1094344380,9200,9200,9200,9200,72
20230616,134600,1093681980,9200,9200,9200,9200,0
20230616,134500,1093681980,9200,9200,9200,9200,0
20230616,134400,1093681980,9200,9210,9210,9200,9
20230616,134300,1093599130,9210,9200,9210,9200,37
20230616,134200,1093258710,9210,9210,9210,9210,0
20230616,134100,1093258710,9210,9210,9210,9210,114
20230616,134000,1092208770,9210,9210,9210,9210,448
20230616,133900,1088082690,9210,9210,9210,9210,0
20230616,133800,1088082690,9210,9210,9210,9210,100
20230616,133700,1087161690,9220,9220,9220,9220,1218
20230616,133600,1075931730,9220,9220,9220,9220,0
20230616,133500,1075931730,9220,9210,9220,9210,284
20230616,133400,1073313270,9210,9210,9210,9210,103
20230616,133300,1072364640,9210,9240,9240,9210,695
20230616,133200,1065963240,9240,9240,9240,9230,79
20230616,133100,1065233870,9210,9200,9210,9200,405
20230616,133000,1061504620,9210,9200,9210,9200,64
20230616,132900,1060915500,9200,9210,9210,9200,1414
20230616,132800,1047893440,9220,9220,9220,9220,40
20230616,132700,1047524640,9240,9240,9240,9240,0
20230616,132600,1047524640,9240,9230,9240,9230,310
20230616,132500,1044662220,9230,9220,9230,9220,450
20230616,132400,1040512220,9220,9220,9220,9220,0
20230616,132300,1040512220,9220,9220,9220,9220,20
20230616,132200,1040327820,9230,9220,9230,9220,8
20230616,132100,1040254050,9220,9240,9240,9220,83
20230616,132000,1039487190,9210,9210,9210,9210,0
20230616,131900,1039487190,9210,9230,9230,9210,300
20230616,131800,1036723050,9230,9230,9230,9230,426
20230616,131700,1032791070,9230,9220,9240,9220,337
20230616,131600,1029682390,9220,9220,9220,9220,35
20230616,131500,1029359690,9220,9220,9220,9220,0
20230616,131400,1029359690,9220,9220,9220,9220,115
20230616,131300,1028299390,9220,9220,9220,9220,1
20230616,131200,1028290170,9220,9220,9220,9220,0
20230616,131100,1028290170,9220,9230,9230,9220,500
20230616,131000,1023677910,9230,9230,9230,9230,118
20230616,130900,1022588770,9230,9230,9230,9230,146
20230616,130800,1021241190,9220,9220,9220,9220,0
20230616,130700,1021241190,9220,9220,9220,9220,639
20230616,130600,1015349610,9230,9240,9240,9230,1985
20230616,130500,997028030,9230,9240,9240,9230,76
20230616,130400,996326510,9240,9240,9240,9240,0
20230616,130300,996326510,9240,9240,9240,9240,0
20230616,130200,996326510,9240,9230,9250,9230,3
20230616,130100,996298790,9230,9250,9250,9230,1498
20230616,130000,982457910,9250,9250,9250,9250,20
20230616,125900,982272910,9250,9250,9250,9250,6
20230616,125800,982217410,9240,9240,9240,9240,200
20230616,125700,980369410,9240,9240,9240,9240,0
20230616,125600,980369410,9240,9240,9240,9240,55
20230616,125500,979861210,9240,9240,9240,9240,0
20230616,125400,979861210,9240,9240,9240,9240,191
20230616,125300,978096370,9240,9240,9240,9240,316
20230616,125200,975176530,9240,9250,9250,9240,640
20230616,125100,969262130,9240,9240,9240,9240,10
20230616,125000,969169730,9240,9260,9260,9240,120
20230616,124900,968060910,9240,9250,9250,9240,140
20230616,124800,966766010,9250,9240,9250,9240,789
20230616,124700,959467950,9250,9250,9250,9250,60
20230616,124600,958912950,9260,9260,9260,9260,0
20230616,124500,958912950,9260,9260,9260,9260,0
20230616,124400,958912950,9260,9260,9260,9260,2
20230616,124300,958894430,9260,9260,9260,9260,0
20230616,124200,958894430,9260,9260,9260,9260,1
20230616,124100,958885170,9240,9250,9250,9240,186
20230616,124000,957165290,9250,9250,9250,9250,0
20230616,123900,957165290,9250,9250,9250,9250,130
20230616,123800,955962790,9260,9260,9260,9260,0
20230616,123700,955962790,9260,9260,9260,9260,22
20230616,123600,955759070,9250,9250,9250,9250,35
20230616,123500,955435320,9250,9260,9260,9250,556
20230616,123400,950286770,9260,9260,9260,9260,400
20230616,123300,946582770,9260,9260,9260,9260,209
20230616,123200,944647430,9260,9260,9260,9260,306
20230616,123100,941813870,9260,9260,9260,9260,0
20230616,123000,941813870,9260,9260,9260,9260,3
20230616,122900,941786090,9270,9270,9270,9270,14
20230616,122800,941656310,9270,9280,9280,9270,1060
20230616,122700,931828380,9280,9280,9280,9280,0
20230616,122600,931828380,9280,9280,9280,9280,300
20230616,122500,929044380,9290,9290,9290,9290,0
20230616,122400,929044380,9290,9290,9290,9290,0
20230616,122300,929044380,9290,9290,9290,9290,0
20230616,122200,929044380,9290,9280,9290,9280,2
20230616,122100,929025810,9290,9290,9290,9290,0
20230616,122000,929025810,9290,9290,9290,9290,113
20230616,121900,927976040,9290,9290,9290,9290,0
20230616,121800,927976040,9290,9290,9290,9290,15
20230616,121700,927836690,9290,9290,9290,9290,39
20230616,121600,927474380,9300,9300,9300,9300,0
20230616,121500,927474380,9300,9300,9300,9300,1
20230616,121400,927465080,9290,9290,9290,9290,0
20230616,121300,927465080,9290,9290,9290,9290,0
20230616,121200,927465080,9290,9290,9290,9290,0
20230616,121100,927465080,9290,9290,9290,9290,89
20230616,121000,926638270,9290,9290,9290,9290,0
20230616,120900,926638270,9290,9290,9290,9290,30
20230616,120800,926359570,9290,9280,9290,9280,293
20230616,120700,923637940,9280,9280,9280,9280,200
20230616,120600,921781940,9280,9280,9280,9280,167
20230616,120500,920232180,9290,9290,9290,9290,687
20230616,120400,913849950,9290,9280,9290,9280,100
20230616,120300,912921450,9280,9290,9290,9280,155
20230616,120200,911481550,9290,9290,9290,9290,232
20230616,120100,909326270,9290,9290,9290,9290,92
20230616,120000,908471590,9290,9290,9290,9290,222
20230616,115900,906409210,9290,9290,9290,9290,14
20230616,115800,906279150,9290,9290,9290,9290,0
20230616,115700,906279150,9290,9290,9290,9290,23
20230616,115600,906065480,9290,9290,9290,9290,33
20230616,115500,905758910,9290,9290,9290,9290,39
20230616,115400,905396600,9300,9300,9300,9290,548
20230616,115300,900300300,9290,9300,9300,9290,30
20230616,115200,900021400,9300,9300,9300,9300,35
20230616,115100,899695900,9300,9300,9300,9300,0
20230616,115000,899695900,9300,9300,9300,9300,100
20230616,114900,898765900,9300,9300,9300,9300,348
20230616,114800,895529500,9300,9290,9300,9280,368
20230616,114700,892110700,9290,9290,9290,9290,0
20230616,114600,892110700,9290,9280,9290,9280,339
20230616,114500,888964080,9280,9280,9280,9280,10
20230616,114400,888871280,9290,9290,9290,9290,84
20230616,114300,888090920,9290,9290,9290,9290,0
20230616,114200,888090920,9290,9290,9290,9290,0
20230616,114100,888090920,9290,9290,9290,9290,11
20230616,114000,887988730,9290,9290,9290,9290,58
20230616,113900,887449910,9290,9290,9290,9290,50
20230616,113800,886985410,9290,9290,9290,9290,50
20230616,113700,886520910,9300,9300,9300,9300,0
20230616,113600,886520910,9300,9300,9300,9300,0
20230616,113500,886520910,9300,9300,9300,9300,0
20230616,113400,886520910,9300,9300,9300,9300,0
20230616,113300,886520910,9300,9300,9300,9300,3
20230616,113200,886493010,9290,9290,9290,9290,0
20230616,113100,886493010,9290,9300,9300,9290,541
20230616,113000,881462070,9300,9280,9300,9280,17
20230616,112900,881304290,9280,9280,9280,9280,0
20230616,112800,881304290,9280,9300,9300,9280,6
20230616,112700,881248510,9300,9280,9300,9270,112
20230616,112600,880209130,9280,9270,9280,9270,538
20230616,112500,875220800,9270,9270,9270,9270,0
20230616,112400,875220800,9270,9270,9270,9270,41
20230616,112300,874840730,9270,9270,9270,9270,180
20230616,112200,873172130,9270,9270,9270,9270,10
20230616,112100,873079430,9270,9270,9270,9270,2
20230616,112000,873060890,9270,9270,9270,9270,0
20230616,111900,873060890,9270,9270,9270,9270,0
20230616,111800,873060890,9270,9270,9270,9270,62
20230616,111700,872486150,9270,9270,9270,9270,39
20230616,111600,872124620,9270,9270,9270,9270,426
20230616,111500,868175600,9280,9280,9280,9280,263
20230616,111400,865734960,9290,9290,9290,9290,53
20230616,111300,865242590,9300,9290,9300,9290,282
20230616,111200,862622750,9290,9290,9290,9290,256
20230616,111100,860244510,9290,9300,9300,9290,210
20230616,111000,858291610,9310,9310,9310,9310,3
20230616,110900,858263680,9310,9300,9310,9300,383
20230616,110800,854699950,9280,9280,9300,9280,1294
20230616,110700,842675270,9260,9260,9280,9260,5
20230616,110600,842628930,9270,9270,9270,9270,101
20230616,110500,841692660,9270,9270,9270,9270,10
20230616,110400,841599960,9270,9270,9270,9270,374
20230616,110300,838132980,9270,9270,9270,9270,10
20230616,110200,838040280,9260,9240,9260,9240,337
20230616,110100,834921360,9240,9240,9240,9240,0
20230616,110000,834921360,9240,9240,9240,9240,592
20230616,105900,829451280,9240,9250,9250,9240,725
20230616,105800,822745280,9230,9230,9230,9230,54
20230616,105700,822246860,9230,9230,9230,9230,57
20230616,105600,821720750,9230,9230,9230,9230,50
20230616,105500,821259250,9230,9230,9230,9230,1
20230616,105400,821250020,9230,9230,9230,9230,0
20230616,105300,821250020,9230,9230,9230,9230,44
20230616,105200,820843900,9230,9230,9230,9230,250
20230616,105100,818536400,9230,9230,9230,9230,17
20230616,105000,818379490,9230,9230,9230,9230,0
20230616,104900,818379490,9230,9230,9230,9230,0
20230616,104800,818379490,9230,9250,9250,9220,1188
20230616,104700,807411360,9250,9260,9260,9250,672
20230616,104600,801193920,9260,9270,9270,9260,374
20230616,104500,797728480,9270,9270,9270,9270,0
20230616,104400,797728480,9270,9270,9270,9270,0
20230616,104300,797728480,9270,9260,9270,9260,366
20230616,104200,794336740,9250,9250,9250,9250,139
20230616,104100,793050990,9250,9250,9250,9250,1041
20230616,104000,783421740,9240,9240,9240,9240,43
20230616,103900,783024420,9240,9240,9240,9240,110
20230616,103800,782008020,9220,9220,9220,9220,2
20230616,103700,781989580,9220,9220,9220,9220,0
20230616,103600,781989580,9220,9220,9220,9220,61
20230616,103500,781427160,9220,9230,9230,9220,180
20230616,103400,779765770,9230,9250,9250,9230,1436
20230616,103300,766483590,9250,9260,9260,9250,854
20230616,103200,758575590,9260,9290,9290,9260,331
20230616,103100,755507080,9270,9270,9270,9270,242
20230616,103000,753263740,9270,9270,9270,9270,0
20230616,102900,753263740,9270,9280,9280,9270,619
20230616,102800,747523570,9290,9290,9290,9290,0
20230616,102700,747523570,9290,9300,9310,9280,1924
20230616,102600,729647370,9310,9310,9310,9310,1
20230616,102500,729638060,9300,9300,9300,9300,58
20230616,102400,729098660,9310,9310,9310,9310,0
20230616,102300,729098660,9310,9310,9310,9310,31
20230616,102200,728810050,9320,9300,9320,9300,1208
20230616,102100,717560810,9300,9300,9300,9300,210
20230616,102000,715607810,9290,9290,9300,9290,450
20230616,101900,711427110,9300,9300,9300,9300,31
20230616,101800,711138810,9300,9290,9300,9290,324
20230616,101700,708128810,9290,9290,9290,9290,548
20230616,101600,703037890,9290,9290,9290,9290,101
20230616,101500,702099600,9280,9280,9280,9280,902
20230616,101400,693729040,9280,9250,9280,9250,60
20230616,101300,693173740,9250,9250,9250,9250,0
20230616,101200,693173740,9250,9250,9250,9250,284
20230616,101100,690546740,9250,9270,9270,9250,705
20230616,101000,684020280,9260,9250,9270,9240,2561
20230616,100900,660335150,9250,9240,9260,9240,977
20230616,100800,651301700,9240,9200,9240,9200,1599
20230616,100700,636569320,9200,9160,9200,9160,1108
20230616,100600,626396630,9170,9170,9170,9170,291
20230616,100500,623728160,9180,9170,9180,9170,301
20230616,100400,620967980,9170,9170,9170,9170,218
20230616,100300,618968920,9170,9170,9170,9170,0
20230616,100200,618968920,9170,9160,9170,9160,501
20230616,100100,614374770,9160,9170,9170,9160,912
20230616,100000,606019650,9170,9170,9170,9170,942
20230616,095900,597381510,9180,9170,9180,9170,228
20230616,095800,595290720,9170,9180,9180,9170,307
20230616,095700,592472530,9190,9190,9190,9170,5532
20230616,095600,541692410,9180,9190,9190,9180,787
20230616,095500,534465980,9190,9190,9190,9190,53
20230616,095400,533978910,9190,9190,9190,9180,404
20230616,095300,530268150,9190,9180,9190,9180,6
20230616,095200,530213020,9180,9180,9180,9180,17
20230616,095100,530056960,9190,9190,9190,9190,466
20230616,095000,525774420,9190,9200,9200,9190,27
20230616,094900,525526230,9190,9200,9200,9180,682
20230616,094800,519258300,9200,9220,9220,9200,2707
20230616,094700,494330710,9220,9230,9230,9220,352
20230616,094600,491085130,9240,9230,9240,9220,17
20230616,094500,490928310,9220,9240,9240,9220,34
20230616,094400,490614750,9240,9250,9250,9240,226
20230616,094300,488524260,9260,9260,9260,9260,239
20230616,094200,486311120,9270,9270,9270,9270,55
20230616,094100,485801270,9270,9270,9270,9270,344
20230616,094000,482612390,9280,9280,9280,9280,100
20230616,093900,481684390,9280,9270,9280,9270,954
20230616,093800,472839810,9270,9270,9270,9270,507
20230616,093700,468139920,9270,9270,9270,9270,182
20230616,093600,466452780,9250,9250,9250,9250,289
20230616,093500,463779530,9270,9310,9330,9270,1918
20230616,093400,445973180,9320,9330,9330,9320,144
20230616,093300,444629970,9330,9310,9330,9300,157
20230616,093200,443166190,9300,9270,9300,9270,2138
20230616,093100,423296660,9260,9240,9260,9240,913
20230616,093000,414853270,9240,9240,9240,9240,3
20230616,092900,414825550,9240,9230,9240,9220,606
20230616,092800,409234260,9220,9230,9230,9220,429
20230616,092700,405277780,9220,9220,9220,9220,258
20230616,092600,402899020,9220,9220,9220,9210,1212
20230616,092500,391732680,9230,9240,9240,9230,108
20230616,092400,390735250,9240,9250,9250,9220,308
20230616,092300,387895100,9250,9240,9250,9220,147
20230616,092200,386536960,9240,9220,9240,9210,220
20230616,092100,384508200,9220,9260,9260,9220,2115
20230616,092000,364980460,9260,9260,9260,9250,969
20230616,091900,356011680,9260,9260,9260,9260,264
20230616,091800,353567040,9240,9250,9260,9240,1702
20230616,091700,337828190,9250,9270,9270,9250,422
20230616,091600,333921370,9270,9280,9290,9270,1339
20230616,091500,321501020,9280,9300,9300,9280,933
20230616,091400,312834280,9300,9300,9310,9290,573
20230616,091300,307507890,9310,9290,9310,9290,609
20230616,091200,301838760,9320,9290,9320,9290,1844
20230616,091100,284698020,9290,9330,9330,9290,2258
20230616,091000,263710760,9330,9390,9390,9320,1898
20230616,090900,245971390,9390,9400,9400,9350,3510
20230616,090800,213051380,9390,9390,9400,9390,2912
20230616,090700,185699470,9380,9300,9390,9300,3422
20230616,090600,153690050,9290,9260,9290,9260,942
20230616,090500,144960400,9260,9260,9260,9260,834
20230616,090400,137237560,9260,9300,9300,9240,2078
20230616,090300,117952790,9300,9210,9300,9210,2370
20230616,090200,96030270,9210,9230,9230,9180,2353
20230616,090100,74357990,9230,9250,9250,9220,1567
20230616,090000,59885560,9240,9290,9290,9240,6450