KissMeData/094850/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,210100,297222090,9320,9320,9320,9320,431
20230615,210000,297222090,9320,9320,9320,9320,0
20230615,205900,297222090,9320,9320,9320,9320,0
20230615,205800,297222090,9320,9320,9320,9320,0
20230615,205700,297222090,9320,9320,9320,9320,0
20230615,205600,297222090,9320,9320,9320,9320,0
20230615,205500,297222090,9320,9320,9320,9320,0
20230615,205400,297222090,9320,9320,9320,9320,0
20230615,205300,297222090,9320,9320,9320,9320,0
20230615,205200,297222090,9320,9320,9320,9320,0
20230615,205100,297222090,9320,9320,9320,9320,0
20230615,205000,297222090,9320,9320,9320,9320,0
20230615,204900,297222090,9320,9320,9320,9320,0
20230615,204800,297222090,9320,9320,9320,9320,0
20230615,204700,297222090,9320,9320,9320,9320,0
20230615,204600,297222090,9320,9320,9320,9320,0
20230615,204500,297222090,9320,9320,9320,9320,0
20230615,204400,297222090,9320,9320,9320,9320,0
20230615,204300,297222090,9320,9320,9320,9320,0
20230615,204200,297222090,9320,9320,9320,9320,0
20230615,204100,297222090,9320,9320,9320,9320,0
20230615,204000,297222090,9320,9320,9320,9320,0
20230615,203900,297222090,9320,9320,9320,9320,0
20230615,203800,297222090,9320,9320,9320,9320,0
20230615,203700,297222090,9320,9320,9320,9320,0
20230615,203600,297222090,9320,9320,9320,9320,0
20230615,203500,297222090,9320,9320,9320,9320,0
20230615,203400,297222090,9320,9320,9320,9320,0
20230615,203300,297222090,9320,9320,9320,9320,0
20230615,203200,297222090,9320,9320,9320,9320,0
20230615,203100,297222090,9320,9320,9320,9320,431
20230615,203000,297222090,9320,9320,9320,9320,0
20230615,202900,297222090,9320,9320,9320,9320,0
20230615,202800,297222090,9320,9320,9320,9320,0
20230615,202700,297222090,9320,9320,9320,9320,0
20230615,202600,297222090,9320,9320,9320,9320,0
20230615,202500,297222090,9320,9320,9320,9320,0
20230615,202400,297222090,9320,9320,9320,9320,0
20230615,202300,297222090,9320,9320,9320,9320,0
20230615,202200,297222090,9320,9320,9320,9320,0
20230615,202100,297222090,9320,9320,9320,9320,0
20230615,202000,297222090,9320,9320,9320,9320,0
20230615,201900,297222090,9320,9320,9320,9320,0
20230615,201800,297222090,9320,9320,9320,9320,0
20230615,201700,297222090,9320,9320,9320,9320,0
20230615,201600,297222090,9320,9320,9320,9320,0
20230615,201500,297222090,9320,9320,9320,9320,0
20230615,201400,297222090,9320,9320,9320,9320,0
20230615,201300,297222090,9320,9320,9320,9320,0
20230615,201200,297222090,9320,9320,9320,9320,0
20230615,201100,297222090,9320,9320,9320,9320,0
20230615,201000,297222090,9320,9320,9320,9320,0
20230615,200900,297222090,9320,9320,9320,9320,0
20230615,200800,297222090,9320,9320,9320,9320,0
20230615,200700,297222090,9320,9320,9320,9320,0
20230615,200600,297222090,9320,9320,9320,9320,0
20230615,200500,297222090,9320,9320,9320,9320,0
20230615,200400,297222090,9320,9320,9320,9320,0
20230615,200300,297222090,9320,9320,9320,9320,0
20230615,200200,297222090,9320,9320,9320,9320,0
20230615,200100,297222090,9320,9320,9320,9320,431
20230615,200000,297222090,9320,9320,9320,9320,0
20230615,195900,297222090,9320,9320,9320,9320,0
20230615,195800,297222090,9320,9320,9320,9320,0
20230615,195700,297222090,9320,9320,9320,9320,0
20230615,195600,297222090,9320,9320,9320,9320,0
20230615,195500,297222090,9320,9320,9320,9320,0
20230615,195400,297222090,9320,9320,9320,9320,0
20230615,195300,297222090,9320,9320,9320,9320,0
20230615,195200,297222090,9320,9320,9320,9320,0
20230615,195100,297222090,9320,9320,9320,9320,0
20230615,195000,297222090,9320,9320,9320,9320,0
20230615,194900,297222090,9320,9320,9320,9320,0
20230615,194800,297222090,9320,9320,9320,9320,0
20230615,194700,297222090,9320,9320,9320,9320,0
20230615,194600,297222090,9320,9320,9320,9320,0
20230615,194500,297222090,9320,9320,9320,9320,0
20230615,194400,297222090,9320,9320,9320,9320,0
20230615,194300,297222090,9320,9320,9320,9320,0
20230615,194200,297222090,9320,9320,9320,9320,0
20230615,194100,297222090,9320,9320,9320,9320,0
20230615,194000,297222090,9320,9320,9320,9320,0
20230615,193900,297222090,9320,9320,9320,9320,0
20230615,193800,297222090,9320,9320,9320,9320,0
20230615,193700,297222090,9320,9320,9320,9320,0
20230615,193600,297222090,9320,9320,9320,9320,0
20230615,193500,297222090,9320,9320,9320,9320,0
20230615,193400,297222090,9320,9320,9320,9320,0
20230615,193300,297222090,9320,9320,9320,9320,0
20230615,193200,297222090,9320,9320,9320,9320,0
20230615,193100,297222090,9320,9320,9320,9320,431
20230615,193000,297222090,9320,9320,9320,9320,0
20230615,192900,297222090,9320,9320,9320,9320,0
20230615,192800,297222090,9320,9320,9320,9320,0
20230615,192700,297222090,9320,9320,9320,9320,0
20230615,192600,297222090,9320,9320,9320,9320,0
20230615,192500,297222090,9320,9320,9320,9320,0
20230615,192400,297222090,9320,9320,9320,9320,0
20230615,192300,297222090,9320,9320,9320,9320,0
20230615,192200,297222090,9320,9320,9320,9320,0
20230615,192100,297222090,9320,9320,9320,9320,0
20230615,192000,297222090,9320,9320,9320,9320,0
20230615,191900,297222090,9320,9320,9320,9320,0
20230615,191800,297222090,9320,9320,9320,9320,0
20230615,191700,297222090,9320,9320,9320,9320,0
20230615,191600,297222090,9320,9320,9320,9320,0
20230615,191500,297222090,9320,9320,9320,9320,0
20230615,191400,297222090,9320,9320,9320,9320,0
20230615,191300,297222090,9320,9320,9320,9320,0
20230615,191200,297222090,9320,9320,9320,9320,0
20230615,191100,297222090,9320,9320,9320,9320,0
20230615,191000,297222090,9320,9320,9320,9320,0
20230615,190900,297222090,9320,9320,9320,9320,0
20230615,190800,297222090,9320,9320,9320,9320,0
20230615,190700,297222090,9320,9320,9320,9320,0
20230615,190600,297222090,9320,9320,9320,9320,0
20230615,190500,297222090,9320,9320,9320,9320,0
20230615,190400,297222090,9320,9320,9320,9320,0
20230615,190300,297222090,9320,9320,9320,9320,0
20230615,190200,297222090,9320,9320,9320,9320,0
20230615,190100,297222090,9320,9320,9320,9320,431
20230615,190000,297222090,9320,9320,9320,9320,0
20230615,185900,297222090,9320,9320,9320,9320,0
20230615,185800,297222090,9320,9320,9320,9320,0
20230615,185700,297222090,9320,9320,9320,9320,0
20230615,185600,297222090,9320,9320,9320,9320,0
20230615,185500,297222090,9320,9320,9320,9320,0
20230615,185400,297222090,9320,9320,9320,9320,0
20230615,185300,297222090,9320,9320,9320,9320,0
20230615,185200,297222090,9320,9320,9320,9320,0
20230615,185100,297222090,9320,9320,9320,9320,0
20230615,185000,297222090,9320,9320,9320,9320,0
20230615,184900,297222090,9320,9320,9320,9320,0
20230615,184800,297222090,9320,9320,9320,9320,0
20230615,184700,297222090,9320,9320,9320,9320,0
20230615,184600,297222090,9320,9320,9320,9320,0
20230615,184500,297222090,9320,9320,9320,9320,0
20230615,184400,297222090,9320,9320,9320,9320,0
20230615,184300,297222090,9320,9320,9320,9320,0
20230615,184200,297222090,9320,9320,9320,9320,0
20230615,184100,297222090,9320,9320,9320,9320,0
20230615,184000,297222090,9320,9320,9320,9320,0
20230615,183900,297222090,9320,9320,9320,9320,0
20230615,183800,297222090,9320,9320,9320,9320,0
20230615,183700,297222090,9320,9320,9320,9320,0
20230615,183600,297222090,9320,9320,9320,9320,0
20230615,183500,297222090,9320,9320,9320,9320,0
20230615,183400,297222090,9320,9320,9320,9320,0
20230615,183300,297222090,9320,9320,9320,9320,0
20230615,183200,297222090,9320,9320,9320,9320,0
20230615,183100,297222090,9320,9320,9320,9320,431
20230615,183000,297222090,9320,9320,9320,9320,0
20230615,182900,297222090,9320,9320,9320,9320,0
20230615,182800,297222090,9320,9320,9320,9320,0
20230615,182700,297222090,9320,9320,9320,9320,0
20230615,182600,297222090,9320,9320,9320,9320,0
20230615,182500,297222090,9320,9320,9320,9320,0
20230615,182400,297222090,9320,9320,9320,9320,0
20230615,182300,297222090,9320,9320,9320,9320,0
20230615,182200,297222090,9320,9320,9320,9320,0
20230615,182100,297222090,9320,9320,9320,9320,0
20230615,182000,297222090,9320,9320,9320,9320,0
20230615,181900,297222090,9320,9320,9320,9320,0
20230615,181800,297222090,9320,9320,9320,9320,0
20230615,181700,297222090,9320,9320,9320,9320,0
20230615,181600,297222090,9320,9320,9320,9320,0
20230615,181500,297222090,9320,9320,9320,9320,0
20230615,181400,297222090,9320,9320,9320,9320,0
20230615,181300,297222090,9320,9320,9320,9320,0
20230615,181200,297222090,9320,9320,9320,9320,0
20230615,181100,297222090,9320,9320,9320,9320,0
20230615,181000,297222090,9320,9320,9320,9320,0
20230615,180900,297222090,9320,9320,9320,9320,0
20230615,180800,297222090,9320,9320,9320,9320,0
20230615,180700,297222090,9320,9320,9320,9320,0
20230615,180600,297222090,9320,9320,9320,9320,0
20230615,180500,297222090,9320,9320,9320,9320,0
20230615,180400,297222090,9320,9320,9320,9320,0
20230615,180300,297222090,9320,9320,9320,9320,0
20230615,180200,297222090,9320,9320,9320,9320,0
20230615,180100,297222090,9320,9320,9320,9320,431
20230615,180000,297222090,9320,9320,9320,9320,0
20230615,175900,297222090,9320,9320,9320,9320,0
20230615,175800,297222090,9320,9320,9320,9320,0
20230615,175700,297222090,9320,9320,9320,9320,0
20230615,175600,297222090,9320,9320,9320,9320,0
20230615,175500,297222090,9320,9320,9320,9320,0
20230615,175400,297222090,9320,9320,9320,9320,0
20230615,175300,297222090,9320,9320,9320,9320,0
20230615,175200,297222090,9320,9320,9320,9320,0
20230615,175100,297222090,9320,9320,9320,9320,0
20230615,175000,297222090,9320,9320,9320,9320,0
20230615,174900,297222090,9320,9320,9320,9320,0
20230615,174800,297222090,9320,9320,9320,9320,0
20230615,174700,297222090,9320,9320,9320,9320,0
20230615,174600,297222090,9320,9320,9320,9320,0
20230615,174500,297222090,9320,9320,9320,9320,0
20230615,174400,297222090,9320,9320,9320,9320,0
20230615,174300,297222090,9320,9320,9320,9320,0
20230615,174200,297222090,9320,9320,9320,9320,0
20230615,174100,297222090,9320,9320,9320,9320,0
20230615,174000,297222090,9320,9320,9320,9320,0
20230615,173900,297222090,9320,9320,9320,9320,0
20230615,173800,297222090,9320,9320,9320,9320,0
20230615,173700,297222090,9320,9320,9320,9320,0
20230615,173600,297222090,9320,9320,9320,9320,0
20230615,173500,297222090,9320,9320,9320,9320,0
20230615,173400,297222090,9320,9320,9320,9320,0
20230615,173300,297222090,9320,9320,9320,9320,0
20230615,173200,297222090,9320,9320,9320,9320,0
20230615,173100,297222090,9320,9320,9320,9320,431
20230615,173000,297222090,9320,9320,9320,9320,0
20230615,172900,297222090,9320,9320,9320,9320,0
20230615,172800,297222090,9320,9320,9320,9320,0
20230615,172700,297222090,9320,9320,9320,9320,0
20230615,172600,297222090,9320,9320,9320,9320,0
20230615,172500,297222090,9320,9320,9320,9320,0
20230615,172400,297222090,9320,9320,9320,9320,0
20230615,172300,297222090,9320,9320,9320,9320,0
20230615,172200,297222090,9320,9320,9320,9320,0
20230615,172100,297222090,9320,9320,9320,9320,0
20230615,172000,297222090,9320,9320,9320,9320,0
20230615,171900,297222090,9320,9320,9320,9320,0
20230615,171800,297222090,9320,9320,9320,9320,0
20230615,171700,297222090,9320,9320,9320,9320,0
20230615,171600,297222090,9320,9320,9320,9320,0
20230615,171500,297222090,9320,9320,9320,9320,0
20230615,171400,297222090,9320,9320,9320,9320,0
20230615,171300,297222090,9320,9320,9320,9320,0
20230615,171200,297222090,9320,9320,9320,9320,0
20230615,171100,297222090,9320,9320,9320,9320,0
20230615,171000,297222090,9320,9320,9320,9320,0
20230615,170900,297222090,9320,9320,9320,9320,0
20230615,170800,297222090,9320,9320,9320,9320,0
20230615,170700,297222090,9320,9320,9320,9320,0
20230615,170600,297222090,9320,9320,9320,9320,0
20230615,170500,297222090,9320,9320,9320,9320,0
20230615,170400,297222090,9320,9320,9320,9320,0
20230615,170300,297222090,9320,9320,9320,9320,0
20230615,170200,297222090,9320,9320,9320,9320,0
20230615,170100,297222090,9320,9320,9320,9320,431
20230615,170000,297222090,9320,9320,9320,9320,0
20230615,165900,297222090,9320,9320,9320,9320,0
20230615,165800,297222090,9320,9320,9320,9320,0
20230615,165700,297222090,9320,9320,9320,9320,0
20230615,165600,297222090,9320,9320,9320,9320,0
20230615,165500,297222090,9320,9320,9320,9320,0
20230615,165400,297222090,9320,9320,9320,9320,0
20230615,165300,297222090,9320,9320,9320,9320,0
20230615,165200,297222090,9320,9320,9320,9320,0
20230615,165100,297222090,9320,9320,9320,9320,0
20230615,165000,297222090,9320,9320,9320,9320,0
20230615,164900,297222090,9320,9320,9320,9320,0
20230615,164800,297222090,9320,9320,9320,9320,0
20230615,164700,297222090,9320,9320,9320,9320,0
20230615,164600,297222090,9320,9320,9320,9320,0
20230615,164500,297222090,9320,9320,9320,9320,0
20230615,164400,297222090,9320,9320,9320,9320,0
20230615,164300,297222090,9320,9320,9320,9320,0
20230615,164200,297222090,9320,9320,9320,9320,0
20230615,164100,297222090,9320,9320,9320,9320,0
20230615,164000,297222090,9320,9320,9320,9320,0
20230615,163900,297222090,9320,9320,9320,9320,0
20230615,163800,297222090,9320,9320,9320,9320,0
20230615,163700,297222090,9320,9320,9320,9320,0
20230615,163600,297222090,9320,9320,9320,9320,0
20230615,163500,297222090,9320,9320,9320,9320,0
20230615,163400,297222090,9320,9320,9320,9320,0
20230615,163300,297222090,9320,9320,9320,9320,0
20230615,163200,297222090,9320,9320,9320,9320,0
20230615,163100,297222090,9320,9320,9320,9320,431
20230615,163000,297222090,9320,9320,9320,9320,0
20230615,162900,297222090,9320,9320,9320,9320,0
20230615,162800,297222090,9320,9320,9320,9320,0
20230615,162700,297222090,9320,9320,9320,9320,0
20230615,162600,297222090,9320,9320,9320,9320,0
20230615,162500,297222090,9320,9320,9320,9320,0
20230615,162400,297222090,9320,9320,9320,9320,0
20230615,162300,297222090,9320,9320,9320,9320,0
20230615,162200,297222090,9320,9320,9320,9320,0
20230615,162100,297222090,9320,9320,9320,9320,0
20230615,162000,297222090,9320,9320,9320,9320,0
20230615,161900,297222090,9320,9320,9320,9320,0
20230615,161800,297222090,9320,9320,9320,9320,0
20230615,161700,297222090,9320,9320,9320,9320,0
20230615,161600,297222090,9320,9320,9320,9320,0
20230615,161500,297222090,9320,9320,9320,9320,0
20230615,161400,297222090,9320,9320,9320,9320,0
20230615,161300,297222090,9320,9320,9320,9320,0
20230615,161200,297222090,9320,9320,9320,9320,0
20230615,161100,297222090,9320,9320,9320,9320,0
20230615,161000,297222090,9320,9320,9320,9320,0
20230615,160900,297222090,9320,9320,9320,9320,0
20230615,160800,297222090,9320,9320,9320,9320,0
20230615,160700,297222090,9320,9320,9320,9320,0
20230615,160600,297222090,9320,9320,9320,9320,0
20230615,160500,297222090,9320,9320,9320,9320,0
20230615,160400,297222090,9320,9320,9320,9320,0
20230615,160300,297222090,9320,9320,9320,9320,0
20230615,160200,297222090,9320,9320,9320,9320,0
20230615,160100,297222090,9320,9320,9320,9320,431
20230615,160000,297222090,9320,9320,9320,9320,0
20230615,155900,297222090,9320,9320,9320,9320,0
20230615,155800,297222090,9320,9320,9320,9320,0
20230615,155700,297222090,9320,9320,9320,9320,0
20230615,155600,297222090,9320,9320,9320,9320,0
20230615,155500,297222090,9320,9320,9320,9320,0
20230615,155400,297222090,9320,9320,9320,9320,0
20230615,155300,297222090,9320,9320,9320,9320,0
20230615,155200,297222090,9320,9320,9320,9320,0
20230615,155100,297222090,9320,9320,9320,9320,0
20230615,155000,297222090,9320,9320,9320,9320,0
20230615,154900,297222090,9320,9320,9320,9320,0
20230615,154800,297222090,9320,9320,9320,9320,0
20230615,154700,297222090,9320,9320,9320,9320,0
20230615,154600,297222090,9320,9320,9320,9320,0
20230615,154500,297222090,9320,9320,9320,9320,0
20230615,154400,297222090,9320,9320,9320,9320,0
20230615,154300,297222090,9320,9320,9320,9320,0
20230615,154200,297222090,9320,9320,9320,9320,0
20230615,154100,297222090,9320,9320,9320,9320,0
20230615,154000,297222090,9320,9320,9320,9320,0
20230615,153900,297222090,9320,9320,9320,9320,0
20230615,153800,297222090,9320,9320,9320,9320,0
20230615,153700,297222090,9320,9320,9320,9320,0
20230615,153600,297222090,9320,9320,9320,9320,0
20230615,153500,297222090,9320,9320,9320,9320,0
20230615,153400,297222090,9320,9320,9320,9320,0
20230615,153300,297222090,9320,9320,9320,9320,0
20230615,153200,297222090,9320,9320,9320,9320,0
20230615,153100,297222090,9320,9320,9320,9320,431
20230615,153000,297222090,9320,9320,9320,9320,431
20230615,152900,293205170,9300,9300,9300,9300,0
20230615,152800,293205170,9300,9300,9300,9300,0
20230615,152700,293205170,9300,9300,9300,9300,0
20230615,152600,293205170,9300,9300,9300,9300,0
20230615,152500,293205170,9300,9300,9300,9300,0
20230615,152400,293205170,9300,9300,9300,9300,0
20230615,152300,293205170,9300,9300,9300,9300,0
20230615,152200,293205170,9300,9300,9300,9300,0
20230615,152100,293205170,9300,9300,9300,9300,0
20230615,152000,293205170,9300,9300,9300,9300,0
20230615,151900,293205170,9300,9300,9300,9300,1
20230615,151800,293195870,9290,9290,9290,9290,0
20230615,151700,293195870,9290,9290,9290,9290,104
20230615,151600,292229710,9290,9290,9290,9290,572
20230615,151500,286915830,9290,9300,9300,9290,235
20230615,151400,284730390,9300,9300,9300,9300,10
20230615,151300,284637390,9290,9290,9300,9290,2197
20230615,151200,264207260,9290,9290,9290,9290,17
20230615,151100,264049330,9290,9290,9290,9290,0
20230615,151000,264049330,9290,9280,9290,9280,325
20230615,150900,261030320,9280,9280,9280,9280,0
20230615,150800,261030320,9280,9280,9280,9280,0
20230615,150700,261030320,9280,9280,9280,9280,10
20230615,150600,260937520,9280,9290,9290,9280,201
20230615,150500,259070740,9290,9290,9290,9290,100
20230615,150400,258141740,9290,9290,9290,9290,1
20230615,150300,258132450,9290,9290,9290,9290,105
20230615,150200,257157000,9290,9290,9290,9280,14
20230615,150100,257026970,9290,9290,9290,9290,0
20230615,150000,257026970,9290,9290,9290,9290,5
20230615,145900,256980520,9290,9290,9290,9290,0
20230615,145800,256980520,9290,9290,9290,9290,505
20230615,145700,252289070,9290,9290,9290,9290,5
20230615,145600,252242620,9290,9290,9290,9290,0
20230615,145500,252242620,9290,9290,9290,9290,57
20230615,145400,251713090,9290,9290,9290,9290,40
20230615,145300,251341490,9290,9290,9290,9290,19
20230615,145200,251164980,9290,9290,9290,9290,0
20230615,145100,251164980,9290,9280,9290,9280,21
20230615,145000,250970000,9280,9280,9280,9280,0
20230615,144900,250970000,9280,9280,9280,9280,0
20230615,144800,250970000,9280,9280,9280,9280,0
20230615,144700,250970000,9280,9280,9280,9280,0
20230615,144600,250970000,9280,9280,9280,9280,0
20230615,144500,250970000,9280,9280,9280,9280,0
20230615,144400,250970000,9280,9280,9280,9280,0
20230615,144300,250970000,9280,9280,9280,9280,6
20230615,144200,250914320,9280,9280,9280,9280,0
20230615,144100,250914320,9280,9280,9280,9280,5
20230615,144000,250867920,9290,9290,9290,9290,0
20230615,143900,250867920,9290,9290,9290,9290,2
20230615,143800,250849340,9290,9290,9290,9290,2
20230615,143700,250830760,9290,9290,9290,9290,0
20230615,143600,250830760,9290,9290,9290,9290,0
20230615,143500,250830760,9290,9290,9290,9290,0
20230615,143400,250830760,9290,9290,9290,9290,10
20230615,143300,250737860,9290,9290,9290,9290,0
20230615,143200,250737860,9290,9290,9290,9290,0
20230615,143100,250737860,9290,9290,9290,9290,1
20230615,143000,250728570,9290,9290,9290,9290,0
20230615,142900,250728570,9290,9290,9290,9290,70
20230615,142800,250078270,9290,9290,9290,9290,1
20230615,142700,250068980,9260,9260,9260,9260,0
20230615,142600,250068980,9260,9260,9260,9260,0
20230615,142500,250068980,9260,9270,9270,9260,86
20230615,142400,249272600,9260,9280,9280,9260,2000
20230615,142300,230736990,9290,9290,9290,9290,0
20230615,142200,230736990,9290,9290,9290,9290,215
20230615,142100,228739640,9290,9290,9290,9290,0
20230615,142000,228739640,9290,9290,9290,9290,11
20230615,141900,228637450,9300,9300,9300,9300,125
20230615,141800,227474950,9300,9300,9300,9300,2
20230615,141700,227456350,9310,9310,9310,9310,0
20230615,141600,227456350,9310,9310,9310,9310,0
20230615,141500,227456350,9310,9310,9310,9310,0
20230615,141400,227456350,9310,9310,9310,9310,50
20230615,141300,226990850,9310,9310,9310,9310,0
20230615,141200,226990850,9310,9310,9310,9310,2
20230615,141100,226972230,9310,9310,9310,9310,0
20230615,141000,226972230,9310,9310,9310,9310,1
20230615,140900,226962920,9310,9310,9310,9310,0
20230615,140800,226962920,9310,9320,9320,9310,862
20230615,140700,218937690,9310,9310,9310,9310,0
20230615,140600,218937690,9310,9310,9310,9310,0
20230615,140500,218937690,9310,9310,9310,9310,0
20230615,140400,218937690,9310,9310,9310,9310,0
20230615,140300,218937690,9310,9310,9310,9310,90
20230615,140200,218099790,9310,9310,9310,9310,90
20230615,140100,217261890,9310,9310,9310,9310,1
20230615,140000,217252580,9310,9310,9310,9310,5
20230615,135900,217206030,9310,9310,9310,9310,4
20230615,135800,217168790,9310,9310,9310,9310,0
20230615,135700,217168790,9310,9310,9310,9310,0
20230615,135600,217168790,9310,9310,9310,9310,10
20230615,135500,217075690,9320,9320,9320,9320,0
20230615,135400,217075690,9320,9320,9320,9320,0
20230615,135300,217075690,9320,9320,9320,9320,0
20230615,135200,217075690,9320,9320,9320,9320,0
20230615,135100,217075690,9320,9320,9320,9320,100
20230615,135000,216143690,9320,9320,9320,9320,3
20230615,134900,216115730,9310,9310,9310,9310,39
20230615,134800,215752640,9300,9300,9300,9300,1
20230615,134700,215743340,9310,9310,9310,9310,50
20230615,134600,215277840,9300,9300,9300,9300,0
20230615,134500,215277840,9300,9300,9300,9300,30
20230615,134400,214998840,9290,9290,9290,9290,97
20230615,134300,214097710,9280,9280,9280,9280,0
20230615,134200,214097710,9280,9280,9280,9280,0
20230615,134100,214097710,9280,9280,9280,9280,105
20230615,134000,213123310,9280,9280,9280,9280,0
20230615,133900,213123310,9280,9280,9280,9280,41
20230615,133800,212742830,9280,9280,9280,9280,101
20230615,133700,211805550,9290,9290,9290,9290,1
20230615,133600,211796260,9280,9280,9280,9280,0
20230615,133500,211796260,9280,9290,9290,9280,179
20230615,133400,210134270,9310,9310,9310,9310,0
20230615,133300,210134270,9310,9310,9310,9310,0
20230615,133200,210134270,9310,9310,9310,9310,100
20230615,133100,209203270,9310,9310,9310,9310,60
20230615,133000,208644670,9280,9280,9280,9280,0
20230615,132900,208644670,9280,9280,9280,9280,0
20230615,132800,208644670,9280,9280,9280,9280,0
20230615,132700,208644670,9280,9280,9280,9280,0
20230615,132600,208644670,9280,9280,9280,9280,0
20230615,132500,208644670,9280,9280,9280,9280,0
20230615,132400,208644670,9280,9280,9280,9280,0
20230615,132300,208644670,9280,9290,9290,9280,250
20230615,132200,206322460,9290,9290,9290,9290,220
20230615,132100,204278660,9300,9300,9300,9300,1107
20230615,132000,193983560,9290,9290,9290,9290,0
20230615,131900,193983560,9290,9290,9290,9290,0
20230615,131800,193983560,9290,9290,9290,9290,0
20230615,131700,193983560,9290,9290,9290,9290,0
20230615,131600,193983560,9290,9290,9290,9290,0
20230615,131500,193983560,9290,9290,9290,9290,0
20230615,131400,193983560,9290,9290,9290,9290,6
20230615,131300,193927820,9290,9290,9290,9290,0
20230615,131200,193927820,9290,9290,9290,9290,0
20230615,131100,193927820,9290,9290,9290,9290,0
20230615,131000,193927820,9290,9300,9300,9290,7
20230615,130900,193862730,9300,9300,9300,9300,1
20230615,130800,193853430,9300,9300,9300,9300,0
20230615,130700,193853430,9300,9300,9300,9300,0
20230615,130600,193853430,9300,9300,9300,9300,1
20230615,130500,193844130,9300,9300,9300,9300,381
20230615,130400,190300830,9300,9300,9300,9300,0
20230615,130300,190300830,9300,9300,9300,9300,512
20230615,130200,185539230,9310,9310,9310,9310,0
20230615,130100,185539230,9310,9310,9310,9310,7
20230615,130000,185474060,9310,9310,9310,9310,0
20230615,125900,185474060,9310,9310,9310,9310,5
20230615,125800,185427510,9310,9310,9310,9310,0
20230615,125700,185427510,9310,9310,9310,9310,1
20230615,125600,185418200,9310,9310,9310,9310,0
20230615,125500,185418200,9310,9310,9310,9310,0
20230615,125400,185418200,9310,9310,9310,9310,0
20230615,125300,185418200,9310,9310,9310,9310,15
20230615,125200,185278550,9310,9310,9310,9310,0
20230615,125100,185278550,9310,9310,9310,9310,1
20230615,125000,185269240,9310,9310,9310,9310,0
20230615,124900,185269240,9310,9310,9310,9310,0
20230615,124800,185269240,9310,9310,9310,9310,0
20230615,124700,185269240,9310,9310,9310,9310,4
20230615,124600,185232000,9310,9310,9310,9310,0
20230615,124500,185232000,9310,9310,9310,9310,1
20230615,124400,185222690,9310,9310,9310,9310,0
20230615,124300,185222690,9310,9310,9310,9310,0
20230615,124200,185222690,9310,9310,9310,9310,0
20230615,124100,185222690,9310,9310,9310,9310,0
20230615,124000,185222690,9310,9310,9310,9310,0
20230615,123900,185222690,9310,9310,9310,9310,2
20230615,123800,185204070,9300,9300,9300,9300,0
20230615,123700,185204070,9300,9300,9300,9300,1
20230615,123600,185194770,9310,9310,9310,9310,16
20230615,123500,185045810,9310,9310,9310,9310,0
20230615,123400,185045810,9310,9310,9310,9310,0
20230615,123300,185045810,9310,9310,9310,9310,0
20230615,123200,185045810,9310,9310,9310,9310,12
20230615,123100,184934090,9310,9310,9310,9310,28
20230615,123000,184673410,9310,9310,9310,9310,0
20230615,122900,184673410,9310,9310,9310,9310,102
20230615,122800,183723790,9310,9310,9310,9310,5
20230615,122700,183677240,9310,9310,9310,9310,10
20230615,122600,183584140,9310,9310,9310,9310,20
20230615,122500,183397940,9310,9310,9310,9310,0
20230615,122400,183397940,9310,9310,9310,9310,0
20230615,122300,183397940,9310,9310,9310,9310,16
20230615,122200,183248980,9310,9310,9310,9310,10
20230615,122100,183155880,9310,9310,9310,9310,0
20230615,122000,183155880,9310,9310,9310,9310,0
20230615,121900,183155880,9310,9310,9310,9310,3
20230615,121800,183127950,9310,9310,9310,9310,132
20230615,121700,181899030,9310,9310,9310,9310,0
20230615,121600,181899030,9310,9310,9310,9310,0
20230615,121500,181899030,9310,9310,9310,9310,0
20230615,121400,181899030,9310,9310,9310,9310,5
20230615,121300,181852480,9310,9310,9310,9310,0
20230615,121200,181852480,9310,9310,9310,9310,0
20230615,121100,181852480,9310,9310,9310,9310,0
20230615,121000,181852480,9310,9310,9310,9310,32
20230615,120900,181554560,9310,9310,9310,9310,0
20230615,120800,181554560,9310,9310,9310,9310,0
20230615,120700,181554560,9310,9310,9310,9310,100
20230615,120600,180623560,9310,9310,9310,9310,0
20230615,120500,180623560,9310,9310,9310,9310,0
20230615,120400,180623560,9310,9310,9310,9310,15
20230615,120300,180483910,9310,9310,9310,9310,0
20230615,120200,180483910,9310,9310,9310,9310,0
20230615,120100,180483910,9310,9310,9310,9310,0
20230615,120000,180483910,9310,9310,9310,9310,0
20230615,115900,180483910,9310,9310,9310,9310,0
20230615,115800,180483910,9310,9310,9310,9310,0
20230615,115700,180483910,9310,9310,9310,9310,0
20230615,115600,180483910,9310,9310,9310,9310,0
20230615,115500,180483910,9310,9310,9310,9310,0
20230615,115400,180483910,9310,9310,9310,9310,0
20230615,115300,180483910,9310,9310,9310,9310,0
20230615,115200,180483910,9310,9310,9310,9310,0
20230615,115100,180483910,9310,9310,9310,9310,0
20230615,115000,180483910,9310,9310,9310,9310,0
20230615,114900,180483910,9310,9310,9310,9310,0
20230615,114800,180483910,9310,9310,9310,9310,0
20230615,114700,180483910,9310,9310,9310,9310,121
20230615,114600,179357400,9320,9320,9320,9320,11
20230615,114500,179254880,9320,9320,9320,9320,0
20230615,114400,179254880,9320,9320,9320,9320,1
20230615,114300,179245560,9310,9310,9310,9310,5
20230615,114200,179199010,9300,9300,9300,9300,0
20230615,114100,179199010,9300,9300,9300,9300,0
20230615,114000,179199010,9300,9300,9300,9300,0
20230615,113900,179199010,9300,9300,9300,9300,176
20230615,113800,177562210,9300,9300,9300,9300,23
20230615,113700,177348310,9320,9320,9320,9320,0
20230615,113600,177348310,9320,9320,9320,9320,1
20230615,113500,177338990,9320,9320,9320,9320,3
20230615,113400,177311030,9320,9320,9320,9320,0
20230615,113300,177311030,9320,9320,9320,9320,0
20230615,113200,177311030,9320,9320,9320,9320,0
20230615,113100,177311030,9320,9320,9320,9320,1
20230615,113000,177301710,9320,9320,9320,9320,0
20230615,112900,177301710,9320,9320,9320,9320,0
20230615,112800,177301710,9320,9320,9320,9320,0
20230615,112700,177301710,9320,9320,9320,9320,0
20230615,112600,177301710,9320,9320,9320,9320,12
20230615,112500,177189870,9320,9320,9320,9320,0
20230615,112400,177189870,9320,9320,9320,9320,0
20230615,112300,177189870,9320,9320,9320,9320,0
20230615,112200,177189870,9320,9320,9320,9320,0
20230615,112100,177189870,9320,9320,9320,9320,1
20230615,112000,177180550,9320,9320,9320,9320,1
20230615,111900,177171230,9310,9320,9320,9310,240
20230615,111800,174936820,9310,9310,9310,9310,0
20230615,111700,174936820,9310,9310,9310,9310,2
20230615,111600,174918200,9310,9310,9310,9310,0
20230615,111500,174918200,9310,9310,9310,9310,0
20230615,111400,174918200,9310,9310,9310,9310,0
20230615,111300,174918200,9310,9310,9310,9310,0
20230615,111200,174918200,9310,9310,9310,9310,0
20230615,111100,174918200,9310,9310,9310,9310,0
20230615,111000,174918200,9310,9310,9310,9310,35
20230615,110900,174592350,9310,9310,9310,9270,3021
20230615,110800,146566490,9300,9300,9300,9300,5
20230615,110700,146519990,9300,9300,9300,9300,0
20230615,110600,146519990,9300,9300,9300,9300,0
20230615,110500,146519990,9300,9300,9300,9300,0
20230615,110400,146519990,9300,9300,9300,9300,0
20230615,110300,146519990,9300,9310,9310,9300,1338
20230615,110200,134076540,9310,9310,9310,9310,0
20230615,110100,134076540,9310,9310,9310,9310,50
20230615,110000,133611040,9310,9310,9310,9310,75
20230615,105900,132912790,9310,9310,9310,9300,15
20230615,105800,132773160,9310,9310,9310,9310,0
20230615,105700,132773160,9310,9310,9310,9310,20
20230615,105600,132586960,9310,9310,9310,9310,2
20230615,105500,132568340,9310,9310,9310,9310,10
20230615,105400,132475240,9310,9310,9310,9310,0
20230615,105300,132475240,9310,9310,9310,9310,578
20230615,105200,127094060,9320,9320,9320,9320,0
20230615,105100,127094060,9320,9320,9320,9320,0
20230615,105000,127094060,9320,9320,9320,9320,53
20230615,104900,126600100,9320,9320,9320,9320,805
20230615,104800,119097500,9330,9330,9330,9330,0
20230615,104700,119097500,9330,9330,9330,9330,47
20230615,104600,118658990,9320,9320,9320,9320,3
20230615,104500,118631030,9320,9320,9320,9320,0
20230615,104400,118631030,9320,9320,9320,9320,328
20230615,104300,115574070,9330,9330,9330,9330,0
20230615,104200,115574070,9330,9330,9330,9330,2
20230615,104100,115555410,9330,9330,9330,9330,99
20230615,104000,114631740,9330,9330,9330,9330,0
20230615,103900,114631740,9330,9330,9330,9330,30
20230615,103800,114351840,9330,9330,9330,9330,177
20230615,103700,112700430,9330,9330,9330,9330,0
20230615,103600,112700430,9330,9330,9330,9330,3
20230615,103500,112672440,9330,9330,9330,9330,1
20230615,103400,112663110,9330,9330,9330,9330,0
20230615,103300,112663110,9330,9330,9330,9330,5
20230615,103200,112616460,9330,9330,9330,9330,0
20230615,103100,112616460,9330,9330,9330,9330,15
20230615,103000,112476510,9330,9330,9330,9330,580
20230615,102900,107065110,9340,9340,9340,9340,0
20230615,102800,107065110,9340,9340,9340,9340,100
20230615,102700,106131110,9340,9340,9340,9340,0
20230615,102600,106131110,9340,9340,9340,9340,377
20230615,102500,102609930,9350,9350,9350,9350,0
20230615,102400,102609930,9350,9350,9350,9350,331
20230615,102300,99515080,9360,9360,9360,9360,0
20230615,102200,99515080,9360,9360,9360,9360,0
20230615,102100,99515080,9360,9360,9360,9360,320
20230615,102000,96519880,9360,9360,9360,9360,651
20230615,101900,90426520,9370,9370,9370,9370,0
20230615,101800,90426520,9370,9370,9370,9370,0
20230615,101700,90426520,9370,9370,9370,9370,0
20230615,101600,90426520,9370,9370,9370,9370,55
20230615,101500,89911170,9380,9380,9380,9380,0
20230615,101400,89911170,9380,9380,9380,9380,356
20230615,101300,86571890,9380,9380,9380,9380,14
20230615,101200,86440570,9380,9380,9380,9380,1
20230615,101100,86431190,9380,9380,9380,9380,0
20230615,101000,86431190,9380,9380,9380,9380,0
20230615,100900,86431190,9380,9380,9380,9380,354
20230615,100800,83110670,9380,9380,9380,9380,60
20230615,100700,82547870,9370,9370,9370,9370,0
20230615,100600,82547870,9370,9370,9370,9370,0
20230615,100500,82547870,9370,9370,9370,9370,500
20230615,100400,77862870,9370,9370,9370,9370,0
20230615,100300,77862870,9370,9370,9370,9370,0
20230615,100200,77862870,9370,9370,9370,9370,0
20230615,100100,77862870,9370,9370,9370,9370,403
20230615,100000,74086760,9370,9370,9370,9370,50
20230615,095900,73618260,9370,9370,9370,9370,1
20230615,095800,73608890,9360,9360,9360,9360,0
20230615,095700,73608890,9360,9360,9360,9360,0
20230615,095600,73608890,9360,9360,9360,9360,0
20230615,095500,73608890,9360,9360,9360,9360,89
20230615,095400,72775850,9360,9360,9360,9360,235
20230615,095300,70576250,9370,9370,9370,9370,0
20230615,095200,70576250,9370,9360,9370,9360,61
20230615,095100,70005280,9370,9370,9370,9370,11
20230615,095000,69902210,9370,9370,9370,9370,11
20230615,094900,69799140,9370,9370,9370,9370,0
20230615,094800,69799140,9370,9360,9370,9360,79
20230615,094700,69059690,9370,9370,9370,9370,11
20230615,094600,68956620,9370,9370,9370,9370,185
20230615,094500,67223170,9360,9360,9360,9360,0
20230615,094400,67223170,9360,9360,9360,9360,1
20230615,094300,67213810,9370,9370,9370,9370,58
20230615,094200,66670350,9370,9400,9400,9370,88
20230615,094100,65845060,9400,9400,9400,9400,0
20230615,094000,65845060,9400,9400,9400,9400,0
20230615,093900,65845060,9400,9430,9430,9400,1143
20230615,093800,55100740,9420,9420,9420,9420,10
20230615,093700,55006540,9420,9420,9420,9420,25
20230615,093600,54771040,9420,9420,9420,9420,5
20230615,093500,54723940,9420,9410,9420,9410,12
20230615,093400,54611000,9400,9400,9400,9400,346
20230615,093300,51358600,9400,9400,9400,9400,0
20230615,093200,51358600,9400,9400,9400,9400,768
20230615,093100,44139400,9400,9400,9400,9400,12
20230615,093000,44026600,9400,9400,9400,9400,200
20230615,092900,42146600,9400,9400,9400,9400,30
20230615,092800,41864600,9400,9400,9400,9400,0
20230615,092700,41864600,9400,9400,9400,9400,23
20230615,092600,41648400,9400,9400,9400,9400,0
20230615,092500,41648400,9400,9400,9400,9400,0
20230615,092400,41648400,9400,9370,9400,9370,1697
20230615,092300,25731210,9360,9360,9360,9360,136
20230615,092200,24458250,9360,9360,9360,9360,96
20230615,092100,23559690,9360,9350,9360,9350,5
20230615,092000,23512930,9350,9340,9350,9340,101
20230615,091900,22569580,9340,9350,9350,9340,103
20230615,091800,21607540,9340,9340,9340,9340,8
20230615,091700,21532820,9340,9340,9340,9340,16
20230615,091600,21383380,9340,9340,9340,9340,276
20230615,091500,18805540,9350,9350,9350,9350,40
20230615,091400,18431540,9340,9350,9350,9340,336
20230615,091300,15290940,9350,9350,9350,9350,0
20230615,091200,15290940,9350,9350,9350,9350,301
20230615,091100,12476590,9350,9350,9350,9350,510
20230615,091000,7708090,9350,9360,9360,9350,301
20230615,090900,4893730,9360,9360,9360,9360,109
20230615,090800,3873490,9370,9370,9370,9370,7
20230615,090700,3807900,9370,9370,9370,9370,70
20230615,090600,3152000,9380,9380,9380,9380,0
20230615,090500,3152000,9380,9350,9380,9350,183
20230615,090400,1440860,9350,9350,9350,9350,1
20230615,090300,1431510,9350,9400,9400,9350,39
20230615,090200,1066380,9400,9400,9400,9400,8
20230615,090100,991180,9400,9380,9400,9380,2
20230615,090000,972400,9350,9350,9350,9350,104