KissMeData/217270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191900,262460200,9100,9100,9100,9100,1009
20230616,191800,262460200,9100,9100,9100,9100,0
20230616,191700,262460200,9100,9100,9100,9100,0
20230616,191600,262460200,9100,9100,9100,9100,0
20230616,191500,262460200,9100,9100,9100,9100,0
20230616,191400,262460200,9100,9100,9100,9100,0
20230616,191300,262460200,9100,9100,9100,9100,0
20230616,191200,262460200,9100,9100,9100,9100,0
20230616,191100,262460200,9100,9100,9100,9100,0
20230616,191000,262460200,9100,9100,9100,9100,0
20230616,190900,262460200,9100,9100,9100,9100,0
20230616,190800,262460200,9100,9100,9100,9100,0
20230616,190700,262460200,9100,9100,9100,9100,0
20230616,190600,262460200,9100,9100,9100,9100,0
20230616,190500,262460200,9100,9100,9100,9100,0
20230616,190400,262460200,9100,9100,9100,9100,0
20230616,190300,262460200,9100,9100,9100,9100,0
20230616,190200,262460200,9100,9100,9100,9100,0
20230616,190100,262460200,9100,9100,9100,9100,0
20230616,190000,262460200,9100,9100,9100,9100,0
20230616,185900,262460200,9100,9100,9100,9100,0
20230616,185800,262460200,9100,9100,9100,9100,0
20230616,185700,262460200,9100,9100,9100,9100,0
20230616,185600,262460200,9100,9100,9100,9100,0
20230616,185500,262460200,9100,9100,9100,9100,0
20230616,185400,262460200,9100,9100,9100,9100,0
20230616,185300,262460200,9100,9100,9100,9100,0
20230616,185200,262460200,9100,9100,9100,9100,0
20230616,185100,262460200,9100,9100,9100,9100,0
20230616,185000,262460200,9100,9100,9100,9100,0
20230616,184900,262460200,9100,9100,9100,9100,1009
20230616,184800,262460200,9100,9100,9100,9100,0
20230616,184700,262460200,9100,9100,9100,9100,0
20230616,184600,262460200,9100,9100,9100,9100,0
20230616,184500,262460200,9100,9100,9100,9100,0
20230616,184400,262460200,9100,9100,9100,9100,0
20230616,184300,262460200,9100,9100,9100,9100,0
20230616,184200,262460200,9100,9100,9100,9100,0
20230616,184100,262460200,9100,9100,9100,9100,0
20230616,184000,262460200,9100,9100,9100,9100,0
20230616,183900,262460200,9100,9100,9100,9100,0
20230616,183800,262460200,9100,9100,9100,9100,0
20230616,183700,262460200,9100,9100,9100,9100,0
20230616,183600,262460200,9100,9100,9100,9100,0
20230616,183500,262460200,9100,9100,9100,9100,0
20230616,183400,262460200,9100,9100,9100,9100,0
20230616,183300,262460200,9100,9100,9100,9100,0
20230616,183200,262460200,9100,9100,9100,9100,0
20230616,183100,262460200,9100,9100,9100,9100,0
20230616,183000,262460200,9100,9100,9100,9100,0
20230616,182900,262460200,9100,9100,9100,9100,0
20230616,182800,262460200,9100,9100,9100,9100,0
20230616,182700,262460200,9100,9100,9100,9100,0
20230616,182600,262460200,9100,9100,9100,9100,0
20230616,182500,262460200,9100,9100,9100,9100,0
20230616,182400,262460200,9100,9100,9100,9100,0
20230616,182300,262460200,9100,9100,9100,9100,0
20230616,182200,262460200,9100,9100,9100,9100,0
20230616,182100,262460200,9100,9100,9100,9100,0
20230616,182000,262460200,9100,9100,9100,9100,0
20230616,181900,262460200,9100,9100,9100,9100,1009
20230616,181800,262460200,9100,9100,9100,9100,0
20230616,181700,262460200,9100,9100,9100,9100,0
20230616,181600,262460200,9100,9100,9100,9100,0
20230616,181500,262460200,9100,9100,9100,9100,0
20230616,181400,262460200,9100,9100,9100,9100,0
20230616,181300,262460200,9100,9100,9100,9100,0
20230616,181200,262460200,9100,9100,9100,9100,0
20230616,181100,262460200,9100,9100,9100,9100,0
20230616,181000,262460200,9100,9100,9100,9100,0
20230616,180900,262460200,9100,9100,9100,9100,0
20230616,180800,262460200,9100,9100,9100,9100,0
20230616,180700,262460200,9100,9100,9100,9100,0
20230616,180600,262460200,9100,9100,9100,9100,0
20230616,180500,262460200,9100,9100,9100,9100,0
20230616,180400,262460200,9100,9100,9100,9100,0
20230616,180300,262460200,9100,9100,9100,9100,0
20230616,180200,262460200,9100,9100,9100,9100,0
20230616,180100,262460200,9100,9100,9100,9100,0
20230616,180000,262460200,9100,9100,9100,9100,0
20230616,175900,262460200,9100,9100,9100,9100,0
20230616,175800,262460200,9100,9100,9100,9100,0
20230616,175700,262460200,9100,9100,9100,9100,0
20230616,175600,262460200,9100,9100,9100,9100,0
20230616,175500,262460200,9100,9100,9100,9100,0
20230616,175400,262460200,9100,9100,9100,9100,0
20230616,175300,262460200,9100,9100,9100,9100,0
20230616,175200,262460200,9100,9100,9100,9100,0
20230616,175100,262460200,9100,9100,9100,9100,0
20230616,175000,262460200,9100,9100,9100,9100,0
20230616,174900,262460200,9100,9100,9100,9100,1009
20230616,174800,262460200,9100,9100,9100,9100,0
20230616,174700,262460200,9100,9100,9100,9100,0
20230616,174600,262460200,9100,9100,9100,9100,0
20230616,174500,262460200,9100,9100,9100,9100,0
20230616,174400,262460200,9100,9100,9100,9100,0
20230616,174300,262460200,9100,9100,9100,9100,0
20230616,174200,262460200,9100,9100,9100,9100,0
20230616,174100,262460200,9100,9100,9100,9100,0
20230616,174000,262460200,9100,9100,9100,9100,0
20230616,173900,262460200,9100,9100,9100,9100,0
20230616,173800,262460200,9100,9100,9100,9100,0
20230616,173700,262460200,9100,9100,9100,9100,0
20230616,173600,262460200,9100,9100,9100,9100,0
20230616,173500,262460200,9100,9100,9100,9100,0
20230616,173400,262460200,9100,9100,9100,9100,0
20230616,173300,262460200,9100,9100,9100,9100,0
20230616,173200,262460200,9100,9100,9100,9100,0
20230616,173100,262460200,9100,9100,9100,9100,0
20230616,173000,262460200,9100,9100,9100,9100,0
20230616,172900,262460200,9100,9100,9100,9100,0
20230616,172800,262460200,9100,9100,9100,9100,0
20230616,172700,262460200,9100,9100,9100,9100,0
20230616,172600,262460200,9100,9100,9100,9100,0
20230616,172500,262460200,9100,9100,9100,9100,0
20230616,172400,262460200,9100,9100,9100,9100,0
20230616,172300,262460200,9100,9100,9100,9100,0
20230616,172200,262460200,9100,9100,9100,9100,0
20230616,172100,262460200,9100,9100,9100,9100,0
20230616,172000,262460200,9100,9100,9100,9100,0
20230616,171900,262460200,9100,9100,9100,9100,1009
20230616,171800,262460200,9100,9100,9100,9100,0
20230616,171700,262460200,9100,9100,9100,9100,0
20230616,171600,262460200,9100,9100,9100,9100,0
20230616,171500,262460200,9100,9100,9100,9100,0
20230616,171400,262460200,9100,9100,9100,9100,0
20230616,171300,262460200,9100,9100,9100,9100,0
20230616,171200,262460200,9100,9100,9100,9100,0
20230616,171100,262460200,9100,9100,9100,9100,0
20230616,171000,262460200,9100,9100,9100,9100,0
20230616,170900,262460200,9100,9100,9100,9100,0
20230616,170800,262460200,9100,9100,9100,9100,0
20230616,170700,262460200,9100,9100,9100,9100,0
20230616,170600,262460200,9100,9100,9100,9100,0
20230616,170500,262460200,9100,9100,9100,9100,0
20230616,170400,262460200,9100,9100,9100,9100,0
20230616,170300,262460200,9100,9100,9100,9100,0
20230616,170200,262460200,9100,9100,9100,9100,0
20230616,170100,262460200,9100,9100,9100,9100,0
20230616,170000,262460200,9100,9100,9100,9100,0
20230616,165900,262460200,9100,9100,9100,9100,0
20230616,165800,262460200,9100,9100,9100,9100,0
20230616,165700,262460200,9100,9100,9100,9100,0
20230616,165600,262460200,9100,9100,9100,9100,0
20230616,165500,262460200,9100,9100,9100,9100,0
20230616,165400,262460200,9100,9100,9100,9100,0
20230616,165300,262460200,9100,9100,9100,9100,0
20230616,165200,262460200,9100,9100,9100,9100,0
20230616,165100,262460200,9100,9100,9100,9100,0
20230616,165000,262460200,9100,9100,9100,9100,0
20230616,164900,262460200,9100,9100,9100,9100,1009
20230616,164800,262460200,9100,9100,9100,9100,0
20230616,164700,262460200,9100,9100,9100,9100,0
20230616,164600,262460200,9100,9100,9100,9100,0
20230616,164500,262460200,9100,9100,9100,9100,0
20230616,164400,262460200,9100,9100,9100,9100,0
20230616,164300,262460200,9100,9100,9100,9100,0
20230616,164200,262460200,9100,9100,9100,9100,0
20230616,164100,262460200,9100,9100,9100,9100,0
20230616,164000,262460200,9100,9100,9100,9100,0
20230616,163900,262460200,9100,9100,9100,9100,0
20230616,163800,262460200,9100,9100,9100,9100,0
20230616,163700,262460200,9100,9100,9100,9100,0
20230616,163600,262460200,9100,9100,9100,9100,0
20230616,163500,262460200,9100,9100,9100,9100,0
20230616,163400,262460200,9100,9100,9100,9100,0
20230616,163300,262460200,9100,9100,9100,9100,0
20230616,163200,262460200,9100,9100,9100,9100,0
20230616,163100,262460200,9100,9100,9100,9100,0
20230616,163000,262460200,9100,9100,9100,9100,0
20230616,162900,262460200,9100,9100,9100,9100,0
20230616,162800,262460200,9100,9100,9100,9100,0
20230616,162700,262460200,9100,9100,9100,9100,0
20230616,162600,262460200,9100,9100,9100,9100,0
20230616,162500,262460200,9100,9100,9100,9100,0
20230616,162400,262460200,9100,9100,9100,9100,0
20230616,162300,262460200,9100,9100,9100,9100,0
20230616,162200,262460200,9100,9100,9100,9100,0
20230616,162100,262460200,9100,9100,9100,9100,0
20230616,162000,262460200,9100,9100,9100,9100,0
20230616,161900,262460200,9100,9100,9100,9100,1009
20230616,161800,262460200,9100,9100,9100,9100,0
20230616,161700,262460200,9100,9100,9100,9100,0
20230616,161600,262460200,9100,9100,9100,9100,0
20230616,161500,262460200,9100,9100,9100,9100,0
20230616,161400,262460200,9100,9100,9100,9100,0
20230616,161300,262460200,9100,9100,9100,9100,0
20230616,161200,262460200,9100,9100,9100,9100,0
20230616,161100,262460200,9100,9100,9100,9100,0
20230616,161000,262460200,9100,9100,9100,9100,0
20230616,160900,262460200,9100,9100,9100,9100,0
20230616,160800,262460200,9100,9100,9100,9100,0
20230616,160700,262460200,9100,9100,9100,9100,0
20230616,160600,262460200,9100,9100,9100,9100,0
20230616,160500,262460200,9100,9100,9100,9100,0
20230616,160400,262460200,9100,9100,9100,9100,0
20230616,160300,262460200,9100,9100,9100,9100,0
20230616,160200,262460200,9100,9100,9100,9100,0
20230616,160100,262460200,9100,9100,9100,9100,0
20230616,160000,262460200,9100,9100,9100,9100,0
20230616,155900,262460200,9100,9100,9100,9100,0
20230616,155800,262460200,9100,9100,9100,9100,0
20230616,155700,262460200,9100,9100,9100,9100,0
20230616,155600,262460200,9100,9100,9100,9100,0
20230616,155500,262460200,9100,9100,9100,9100,0
20230616,155400,262460200,9100,9100,9100,9100,0
20230616,155300,262460200,9100,9100,9100,9100,0
20230616,155200,262460200,9100,9100,9100,9100,0
20230616,155100,262460200,9100,9100,9100,9100,0
20230616,155000,262460200,9100,9100,9100,9100,0
20230616,154900,262460200,9100,9100,9100,9100,1009
20230616,154800,262460200,9100,9100,9100,9100,0
20230616,154700,262460200,9100,9100,9100,9100,0
20230616,154600,262460200,9100,9100,9100,9100,0
20230616,154500,262460200,9100,9100,9100,9100,0
20230616,154400,262460200,9100,9100,9100,9100,0
20230616,154300,262460200,9100,9100,9100,9100,0
20230616,154200,262460200,9100,9100,9100,9100,0
20230616,154100,262460200,9100,9100,9100,9100,0
20230616,154000,262460200,9100,9100,9100,9100,0
20230616,153900,262460200,9100,9100,9100,9100,0
20230616,153800,262460200,9100,9100,9100,9100,0
20230616,153700,262460200,9100,9100,9100,9100,0
20230616,153600,262460200,9100,9100,9100,9100,0
20230616,153500,262460200,9100,9100,9100,9100,0
20230616,153400,262460200,9100,9100,9100,9100,0
20230616,153300,262460200,9100,9100,9100,9100,0
20230616,153200,262460200,9100,9100,9100,9100,0
20230616,153100,262460200,9100,9100,9100,9100,0
20230616,153000,262460200,9100,9100,9100,9100,1009
20230616,152900,253278300,9090,9090,9090,9090,0
20230616,152800,253278300,9090,9090,9090,9090,0
20230616,152700,253278300,9090,9090,9090,9090,0
20230616,152600,253278300,9090,9090,9090,9090,0
20230616,152500,253278300,9090,9090,9090,9090,0
20230616,152400,253278300,9090,9090,9090,9090,0
20230616,152300,253278300,9090,9090,9090,9090,0
20230616,152200,253278300,9090,9090,9090,9090,0
20230616,152100,253278300,9090,9090,9090,9090,0
20230616,152000,253278300,9090,9090,9090,9090,0
20230616,151900,253278300,9090,9110,9110,9090,87
20230616,151800,252486440,9110,9110,9110,9110,0
20230616,151700,252486440,9110,9090,9110,9090,200
20230616,151600,250668160,9090,9090,9090,9090,1
20230616,151500,250659070,9090,9090,9090,9090,1001
20230616,151400,241559980,9090,9090,9090,9090,5
20230616,151300,241514530,9090,9090,9090,9090,0
20230616,151200,241514530,9090,9090,9090,9090,0
20230616,151100,241514530,9090,9090,9090,9090,225
20230616,151000,239469280,9090,9090,9090,9090,0
20230616,150900,239469280,9090,9090,9090,9090,0
20230616,150800,239469280,9090,9090,9090,9090,0
20230616,150700,239469280,9090,9090,9090,9090,0
20230616,150600,239469280,9090,9090,9090,9090,4
20230616,150500,239432920,9090,9090,9090,9090,0
20230616,150400,239432920,9090,9080,9090,9080,11
20230616,150300,239332940,9080,9080,9080,9080,0
20230616,150200,239332940,9080,9080,9080,9080,1
20230616,150100,239323860,9090,9090,9090,9090,0
20230616,150000,239323860,9090,9090,9090,9090,0
20230616,145900,239323860,9090,9090,9090,9090,10
20230616,145800,239232960,9090,9090,9090,9090,21
20230616,145700,239042070,9080,9090,9090,9080,9
20230616,145600,238960290,9090,9090,9090,9090,2
20230616,145500,238942110,9110,9110,9110,9110,0
20230616,145400,238942110,9110,9110,9110,9110,0
20230616,145300,238942110,9110,9110,9110,9110,0
20230616,145200,238942110,9110,9110,9110,9110,0
20230616,145100,238942110,9110,9110,9110,9110,0
20230616,145000,238942110,9110,9110,9110,9110,500
20230616,144900,234387110,9110,9120,9120,9110,998
20230616,144800,225295090,9120,9120,9120,9120,0
20230616,144700,225295090,9120,9120,9120,9120,0
20230616,144600,225295090,9120,9090,9200,9090,2001
20230616,144500,207078130,9080,9080,9080,9080,45
20230616,144400,206669530,9090,9100,9100,9090,26
20230616,144300,206433070,9100,9100,9100,9100,14
20230616,144200,206305670,9100,9100,9100,9100,0
20230616,144100,206305670,9100,9100,9100,9100,2
20230616,144000,206287470,9100,9100,9100,9100,118
20230616,143900,205213670,9100,9100,9100,9100,0
20230616,143800,205213670,9100,9100,9100,9100,0
20230616,143700,205213670,9100,9100,9100,9100,0
20230616,143600,205213670,9100,9100,9100,9100,0
20230616,143500,205213670,9100,9100,9100,9100,0
20230616,143400,205213670,9100,9100,9100,9100,0
20230616,143300,205213670,9100,9120,9120,9100,75
20230616,143200,204530470,9140,9100,9140,9090,1239
20230616,143100,193237390,9100,9100,9100,9100,1
20230616,143000,193228290,9100,9110,9110,9100,5
20230616,142900,193182770,9110,9100,9110,9100,3
20230616,142800,193155460,9100,9100,9100,9100,0
20230616,142700,193155460,9100,9100,9120,9080,2086
20230616,142600,174180560,9090,9090,9090,9090,0
20230616,142500,174180560,9090,9090,9090,9090,0
20230616,142400,174180560,9090,9100,9100,9090,34
20230616,142300,173871480,9100,9110,9110,9100,799
20230616,142200,166598570,9120,9120,9120,9120,0
20230616,142100,166598570,9120,9120,9120,9120,0
20230616,142000,166598570,9120,9120,9120,9120,2
20230616,141900,166580330,9130,9130,9130,9130,0
20230616,141800,166580330,9130,9130,9130,9130,0
20230616,141700,166580330,9130,9130,9130,9130,0
20230616,141600,166580330,9130,9130,9130,9130,0
20230616,141500,166580330,9130,9130,9130,9130,1
20230616,141400,166571200,9120,9120,9120,9120,0
20230616,141300,166571200,9120,9130,9130,9120,36
20230616,141200,166242580,9180,9210,9220,9180,1016
20230616,141100,156915530,9220,9150,9220,9150,67
20230616,141000,156300150,9140,9140,9140,9140,0
20230616,140900,156300150,9140,9140,9140,9140,0
20230616,140800,156300150,9140,9140,9140,9140,0
20230616,140700,156300150,9140,9140,9140,9140,135
20230616,140600,155066250,9140,9140,9140,9140,0
20230616,140500,155066250,9140,9140,9140,9140,10
20230616,140400,154974850,9140,9140,9140,9140,0
20230616,140300,154974850,9140,9140,9140,9140,0
20230616,140200,154974850,9140,9140,9140,9140,0
20230616,140100,154974850,9140,9140,9140,9140,0
20230616,140000,154974850,9140,9140,9140,9140,0
20230616,135900,154974850,9140,9140,9140,9140,1
20230616,135800,154965710,9120,9120,9120,9120,0
20230616,135700,154965710,9120,9120,9120,9120,0
20230616,135600,154965710,9120,9120,9120,9120,0
20230616,135500,154965710,9120,9120,9120,9120,0
20230616,135400,154965710,9120,9120,9120,9120,103
20230616,135300,154026350,9120,9120,9120,9120,0
20230616,135200,154026350,9120,9120,9120,9120,0
20230616,135100,154026350,9120,9120,9120,9120,0
20230616,135000,154026350,9120,9120,9120,9120,0
20230616,134900,154026350,9120,9120,9120,9120,0
20230616,134800,154026350,9120,9120,9120,9120,0
20230616,134700,154026350,9120,9120,9120,9120,0
20230616,134600,154026350,9120,9120,9120,9120,0
20230616,134500,154026350,9120,9120,9120,9120,0
20230616,134400,154026350,9120,9120,9120,9120,0
20230616,134300,154026350,9120,9120,9120,9120,0
20230616,134200,154026350,9120,9120,9120,9120,0
20230616,134100,154026350,9120,9120,9120,9120,0
20230616,134000,154026350,9120,9120,9120,9120,0
20230616,133900,154026350,9120,9120,9120,9120,0
20230616,133800,154026350,9120,9120,9120,9120,0
20230616,133700,154026350,9120,9120,9120,9120,60
20230616,133600,153479150,9110,9110,9110,9110,0
20230616,133500,153479150,9110,9110,9110,9110,0
20230616,133400,153479150,9110,9110,9110,9110,646
20230616,133300,147594090,9100,9120,9120,9100,122
20230616,133200,146483790,9120,9120,9120,9120,1
20230616,133100,146474670,9110,9110,9110,9110,0
20230616,133000,146474670,9110,9110,9110,9110,0
20230616,132900,146474670,9110,9120,9120,9110,758
20230616,132800,139569010,9120,9130,9140,9120,505
20230616,132700,134956970,9120,9120,9120,9120,1008
20230616,132600,125764010,9120,9120,9120,9120,2
20230616,132500,125745770,9120,9120,9120,9120,0
20230616,132400,125745770,9120,9120,9120,9120,0
20230616,132300,125745770,9120,9120,9120,9120,10
20230616,132200,125654570,9110,9110,9110,9110,0
20230616,132100,125654570,9110,9120,9120,9110,1328
20230616,132000,113556460,9130,9140,9140,9130,532
20230616,131900,108698080,9140,9140,9140,9140,0
20230616,131800,108698080,9140,9150,9150,9140,302
20230616,131700,105937780,9150,9150,9150,9150,4
20230616,131600,105901180,9150,9150,9150,9150,1
20230616,131500,105892030,9160,9160,9160,9160,0
20230616,131400,105892030,9160,9150,9160,9150,500
20230616,131300,101316300,9150,9150,9150,9150,0
20230616,131200,101316300,9150,9150,9150,9150,0
20230616,131100,101316300,9150,9150,9150,9150,0
20230616,131000,101316300,9150,9150,9150,9150,7
20230616,130900,101252250,9160,9160,9160,9160,0
20230616,130800,101252250,9160,9160,9160,9160,0
20230616,130700,101252250,9160,9160,9160,9160,0
20230616,130600,101252250,9160,9160,9160,9160,0
20230616,130500,101252250,9160,9160,9160,9160,0
20230616,130400,101252250,9160,9160,9160,9160,0
20230616,130300,101252250,9160,9160,9160,9160,0
20230616,130200,101252250,9160,9160,9160,9160,0
20230616,130100,101252250,9160,9160,9160,9160,0
20230616,130000,101252250,9160,9160,9160,9160,0
20230616,125900,101252250,9160,9160,9160,9160,0
20230616,125800,101252250,9160,9160,9160,9160,0
20230616,125700,101252250,9160,9160,9160,9160,0
20230616,125600,101252250,9160,9160,9160,9160,1
20230616,125500,101243090,9160,9160,9160,9160,0
20230616,125400,101243090,9160,9160,9160,9160,0
20230616,125300,101243090,9160,9160,9160,9160,0
20230616,125200,101243090,9160,9160,9160,9160,0
20230616,125100,101243090,9160,9160,9160,9160,0
20230616,125000,101243090,9160,9160,9160,9160,8
20230616,124900,101169810,9140,9140,9140,9140,3
20230616,124800,101142390,9140,9140,9140,9140,0
20230616,124700,101142390,9140,9140,9140,9140,0
20230616,124600,101142390,9140,9140,9140,9140,0
20230616,124500,101142390,9140,9140,9140,9140,0
20230616,124400,101142390,9140,9140,9140,9140,0
20230616,124300,101142390,9140,9140,9140,9140,0
20230616,124200,101142390,9140,9140,9140,9140,0
20230616,124100,101142390,9140,9140,9140,9140,0
20230616,124000,101142390,9140,9160,9160,9140,100
20230616,123900,100226960,9160,9160,9160,9160,0
20230616,123800,100226960,9160,9160,9160,9160,0
20230616,123700,100226960,9160,9160,9160,9160,10
20230616,123600,100135360,9160,9160,9160,9160,0
20230616,123500,100135360,9160,9160,9160,9160,0
20230616,123400,100135360,9160,9160,9160,9160,0
20230616,123300,100135360,9160,9160,9160,9160,0
20230616,123200,100135360,9160,9160,9160,9160,0
20230616,123100,100135360,9160,9160,9160,9160,0
20230616,123000,100135360,9160,9160,9160,9160,61
20230616,122900,99576600,9160,9160,9160,9160,0
20230616,122800,99576600,9160,9160,9160,9160,1
20230616,122700,99567440,9160,9160,9160,9160,0
20230616,122600,99567440,9160,9160,9160,9160,0
20230616,122500,99567440,9160,9160,9160,9160,0
20230616,122400,99567440,9160,9160,9160,9160,338
20230616,122300,96471360,9150,9150,9150,9150,0
20230616,122200,96471360,9150,9150,9150,9150,0
20230616,122100,96471360,9150,9150,9150,9150,0
20230616,122000,96471360,9150,9150,9150,9150,0
20230616,121900,96471360,9150,9150,9150,9150,0
20230616,121800,96471360,9150,9150,9150,9150,0
20230616,121700,96471360,9150,9150,9150,9150,0
20230616,121600,96471360,9150,9150,9150,9150,0
20230616,121500,96471360,9150,9150,9150,9150,0
20230616,121400,96471360,9150,9170,9170,9150,514
20230616,121300,91768140,9170,9170,9170,9170,1
20230616,121200,91758970,9170,9170,9170,9170,0
20230616,121100,91758970,9170,9170,9170,9170,0
20230616,121000,91758970,9170,9170,9170,9170,0
20230616,120900,91758970,9170,9170,9170,9170,0
20230616,120800,91758970,9170,9170,9170,9170,0
20230616,120700,91758970,9170,9170,9170,9170,0
20230616,120600,91758970,9170,9170,9170,9170,0
20230616,120500,91758970,9170,9170,9170,9170,0
20230616,120400,91758970,9170,9170,9170,9170,0
20230616,120300,91758970,9170,9170,9170,9170,0
20230616,120200,91758970,9170,9170,9170,9170,0
20230616,120100,91758970,9170,9170,9170,9170,0
20230616,120000,91758970,9170,9170,9170,9170,0
20230616,115900,91758970,9170,9170,9170,9170,0
20230616,115800,91758970,9170,9170,9170,9170,0
20230616,115700,91758970,9170,9170,9170,9170,0
20230616,115600,91758970,9170,9170,9170,9170,1
20230616,115500,91749800,9150,9150,9150,9150,5
20230616,115400,91704050,9150,9150,9150,9150,0
20230616,115300,91704050,9150,9150,9150,9150,0
20230616,115200,91704050,9150,9150,9150,9150,2
20230616,115100,91685750,9150,9150,9150,9150,0
20230616,115000,91685750,9150,9150,9150,9150,0
20230616,114900,91685750,9150,9150,9150,9150,0
20230616,114800,91685750,9150,9150,9150,9150,0
20230616,114700,91685750,9150,9150,9150,9150,23
20230616,114600,91475300,9150,9150,9150,9150,0
20230616,114500,91475300,9150,9150,9150,9150,0
20230616,114400,91475300,9150,9150,9150,9150,0
20230616,114300,91475300,9150,9150,9150,9150,79
20230616,114200,90752450,9150,9150,9150,9150,0
20230616,114100,90752450,9150,9150,9150,9150,0
20230616,114000,90752450,9150,9150,9150,9150,273
20230616,113900,88254500,9150,9150,9150,9150,0
20230616,113800,88254500,9150,9150,9150,9150,0
20230616,113700,88254500,9150,9150,9150,9150,0
20230616,113600,88254500,9150,9150,9150,9150,59
20230616,113500,87714650,9150,9150,9150,9150,0
20230616,113400,87714650,9150,9150,9150,9150,0
20230616,113300,87714650,9150,9150,9150,9150,0
20230616,113200,87714650,9150,9150,9150,9150,0
20230616,113100,87714650,9150,9150,9150,9150,1
20230616,113000,87705500,9140,9140,9140,9140,0
20230616,112900,87705500,9140,9140,9140,9140,0
20230616,112800,87705500,9140,9140,9140,9140,0
20230616,112700,87705500,9140,9140,9140,9140,0
20230616,112600,87705500,9140,9140,9140,9140,0
20230616,112500,87705500,9140,9140,9140,9140,0
20230616,112400,87705500,9140,9140,9140,9140,0
20230616,112300,87705500,9140,9140,9140,9140,0
20230616,112200,87705500,9140,9140,9140,9140,0
20230616,112100,87705500,9140,9140,9140,9140,0
20230616,112000,87705500,9140,9150,9150,9140,94
20230616,111900,86846250,9170,9170,9170,9170,1
20230616,111800,86837080,9170,9170,9170,9170,0
20230616,111700,86837080,9170,9170,9170,9170,0
20230616,111600,86837080,9170,9170,9170,9170,0
20230616,111500,86837080,9170,9170,9170,9170,0
20230616,111400,86837080,9170,9170,9170,9170,94
20230616,111300,85975100,9170,9170,9170,9170,15
20230616,111200,85837550,9170,9170,9170,9170,0
20230616,111100,85837550,9170,9170,9170,9170,0
20230616,111000,85837550,9170,9170,9170,9170,0
20230616,110900,85837550,9170,9170,9170,9170,0
20230616,110800,85837550,9170,9170,9170,9170,0
20230616,110700,85837550,9170,9170,9170,9170,0
20230616,110600,85837550,9170,9170,9170,9170,1
20230616,110500,85828380,9150,9150,9150,9150,0
20230616,110400,85828380,9150,9150,9150,9150,0
20230616,110300,85828380,9150,9150,9150,9150,0
20230616,110200,85828380,9150,9150,9150,9150,101
20230616,110100,84904230,9140,9140,9140,9140,4
20230616,110000,84867670,9140,9140,9140,9140,10
20230616,105900,84776270,9170,9170,9170,9170,0
20230616,105800,84776270,9170,9170,9170,9170,0
20230616,105700,84776270,9170,9170,9170,9170,0
20230616,105600,84776270,9170,9170,9170,9170,3
20230616,105500,84748760,9140,9140,9140,9140,0
20230616,105400,84748760,9140,9140,9140,9140,0
20230616,105300,84748760,9140,9140,9140,9140,0
20230616,105200,84748760,9140,9140,9140,9140,0
20230616,105100,84748760,9140,9140,9140,9140,0
20230616,105000,84748760,9140,9140,9140,9140,0
20230616,104900,84748760,9140,9140,9140,9140,0
20230616,104800,84748760,9140,9140,9140,9140,0
20230616,104700,84748760,9140,9140,9140,9140,0
20230616,104600,84748760,9140,9140,9140,9140,0
20230616,104500,84748760,9140,9160,9160,9140,436
20230616,104400,80761270,9170,9170,9170,9170,0
20230616,104300,80761270,9170,9170,9170,9170,0
20230616,104200,80761270,9170,9170,9170,9170,0
20230616,104100,80761270,9170,9170,9170,9170,0
20230616,104000,80761270,9170,9170,9170,9170,0
20230616,103900,80761270,9170,9170,9170,9170,0
20230616,103800,80761270,9170,9170,9170,9170,12
20230616,103700,80651230,9180,9180,9180,9180,0
20230616,103600,80651230,9180,9180,9180,9180,0
20230616,103500,80651230,9180,9190,9190,9180,64
20230616,103400,80063580,9190,9190,9190,9190,0
20230616,103300,80063580,9190,9190,9190,9190,0
20230616,103200,80063580,9190,9190,9190,9190,0
20230616,103100,80063580,9190,9190,9190,9190,0
20230616,103000,80063580,9190,9190,9190,9190,0
20230616,102900,80063580,9190,9190,9190,9190,0
20230616,102800,80063580,9190,9190,9190,9190,0
20230616,102700,80063580,9190,9190,9190,9190,0
20230616,102600,80063580,9190,9190,9190,9190,5
20230616,102500,80017630,9190,9190,9190,9190,30
20230616,102400,79741930,9190,9190,9190,9190,42
20230616,102300,79355950,9200,9190,9200,9190,979
20230616,102200,70358930,9180,9190,9190,9180,718
20230616,102100,63760710,9190,9190,9190,9190,3
20230616,102000,63733140,9200,9200,9200,9200,101
20230616,101900,62803940,9210,9210,9210,9210,0
20230616,101800,62803940,9210,9210,9210,9210,100
20230616,101700,61882940,9220,9220,9220,9220,0
20230616,101600,61882940,9220,9220,9220,9220,0
20230616,101500,61882940,9220,9220,9220,9220,0
20230616,101400,61882940,9220,9220,9220,9220,0
20230616,101300,61882940,9220,9220,9220,9220,0
20230616,101200,61882940,9220,9220,9220,9220,0
20230616,101100,61882940,9220,9220,9220,9220,0
20230616,101000,61882940,9220,9220,9220,9220,0
20230616,100900,61882940,9220,9220,9220,9220,1
20230616,100800,61873720,9210,9210,9210,9210,0
20230616,100700,61873720,9210,9210,9210,9210,108
20230616,100600,60879040,9210,9210,9210,9210,0
20230616,100500,60879040,9210,9210,9210,9210,0
20230616,100400,60879040,9210,9210,9210,9210,0
20230616,100300,60879040,9210,9210,9210,9210,0
20230616,100200,60879040,9210,9210,9210,9210,1
20230616,100100,60869830,9190,9190,9190,9190,50
20230616,100000,60410330,9210,9210,9210,9210,0
20230616,095900,60410330,9210,9210,9210,9210,0
20230616,095800,60410330,9210,9210,9210,9200,4
20230616,095700,60373500,9210,9210,9210,9210,1
20230616,095600,60364290,9220,9220,9220,9220,137
20230616,095500,59101150,9230,9230,9230,9230,1
20230616,095400,59091920,9230,9230,9230,9230,0
20230616,095300,59091920,9230,9230,9230,9230,0
20230616,095200,59091920,9230,9230,9230,9230,1
20230616,095100,59082690,9240,9240,9240,9240,0
20230616,095000,59082690,9240,9240,9240,9240,10
20230616,094900,58990290,9240,9240,9240,9240,1
20230616,094800,58981050,9250,9250,9250,9250,173
20230616,094700,57380800,9250,9250,9250,9250,27
20230616,094600,57131050,9260,9260,9260,9260,0
20230616,094500,57131050,9260,9260,9260,9260,11
20230616,094400,57029190,9260,9260,9260,9260,0
20230616,094300,57029190,9260,9260,9260,9260,0
20230616,094200,57029190,9260,9260,9260,9260,0
20230616,094100,57029190,9260,9260,9260,9260,0
20230616,094000,57029190,9260,9260,9260,9260,12
20230616,093900,56918070,9270,9280,9280,9270,538
20230616,093800,51930720,9280,9280,9280,9260,150
20230616,093700,50538920,9280,9290,9300,9280,529
20230616,093600,45619340,9300,9230,9300,9230,853
20230616,093500,37724930,9230,9230,9230,9230,7
20230616,093400,37660320,9230,9230,9230,9230,100
20230616,093300,36737320,9230,9230,9230,9230,1
20230616,093200,36728090,9200,9200,9200,9200,20
20230616,093100,36544090,9200,9180,9200,9180,735
20230616,093000,29791470,9170,9170,9170,9170,38
20230616,092900,29443010,9170,9170,9170,9170,0
20230616,092800,29443010,9170,9170,9170,9170,0
20230616,092700,29443010,9170,9170,9170,9170,0
20230616,092600,29443010,9170,9170,9170,9170,0
20230616,092500,29443010,9170,9160,9170,9160,2
20230616,092400,29424680,9170,9170,9170,9170,0
20230616,092300,29424680,9170,9170,9170,9170,0
20230616,092200,29424680,9170,9170,9170,9170,0
20230616,092100,29424680,9170,9170,9170,9170,0
20230616,092000,29424680,9170,9170,9170,9170,0
20230616,091900,29424680,9170,9170,9170,9170,0
20230616,091800,29424680,9170,9170,9170,9170,0
20230616,091700,29424680,9170,9170,9170,9170,0
20230616,091600,29424680,9170,9170,9170,9170,0
20230616,091500,29424680,9170,9170,9170,9170,1
20230616,091400,29415510,9090,9090,9090,9090,0
20230616,091300,29415510,9090,9170,9170,9090,2
20230616,091200,29397250,9090,9090,9090,9090,0
20230616,091100,29397250,9090,9090,9090,9090,1
20230616,091000,29388160,9110,9100,9110,9100,110
20230616,090900,28386360,9100,9100,9100,9100,2
20230616,090800,28368160,9100,9100,9100,9100,0
20230616,090700,28368160,9100,9100,9100,9060,1265
20230616,090600,16906620,9100,9130,9130,9100,307
20230616,090500,14109680,9110,9110,9110,9110,0
20230616,090400,14109680,9110,9180,9180,9110,21
20230616,090300,13918300,9110,9110,9110,9110,1014
20230616,090200,4680760,9160,9160,9160,9160,0
20230616,090100,4680760,9160,9160,9160,9160,0
20230616,090000,4680760,9160,9160,9160,9160,511