KissMeData/448740/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205900,126047550,9820,9820,9820,9820,10
20230616,205800,126047550,9820,9820,9820,9820,0
20230616,205700,126047550,9820,9820,9820,9820,0
20230616,205600,126047550,9820,9820,9820,9820,0
20230616,205500,126047550,9820,9820,9820,9820,0
20230616,205400,126047550,9820,9820,9820,9820,0
20230616,205300,126047550,9820,9820,9820,9820,0
20230616,205200,126047550,9820,9820,9820,9820,0
20230616,205100,126047550,9820,9820,9820,9820,0
20230616,205000,126047550,9820,9820,9820,9820,0
20230616,204900,126047550,9820,9820,9820,9820,0
20230616,204800,126047550,9820,9820,9820,9820,0
20230616,204700,126047550,9820,9820,9820,9820,0
20230616,204600,126047550,9820,9820,9820,9820,0
20230616,204500,126047550,9820,9820,9820,9820,0
20230616,204400,126047550,9820,9820,9820,9820,0
20230616,204300,126047550,9820,9820,9820,9820,0
20230616,204200,126047550,9820,9820,9820,9820,0
20230616,204100,126047550,9820,9820,9820,9820,0
20230616,204000,126047550,9820,9820,9820,9820,0
20230616,203900,126047550,9820,9820,9820,9820,0
20230616,203800,126047550,9820,9820,9820,9820,0
20230616,203700,126047550,9820,9820,9820,9820,0
20230616,203600,126047550,9820,9820,9820,9820,0
20230616,203500,126047550,9820,9820,9820,9820,0
20230616,203400,126047550,9820,9820,9820,9820,0
20230616,203300,126047550,9820,9820,9820,9820,0
20230616,203200,126047550,9820,9820,9820,9820,0
20230616,203100,126047550,9820,9820,9820,9820,0
20230616,203000,126047550,9820,9820,9820,9820,0
20230616,202900,126047550,9820,9820,9820,9820,10
20230616,202800,126047550,9820,9820,9820,9820,0
20230616,202700,126047550,9820,9820,9820,9820,0
20230616,202600,126047550,9820,9820,9820,9820,0
20230616,202500,126047550,9820,9820,9820,9820,0
20230616,202400,126047550,9820,9820,9820,9820,0
20230616,202300,126047550,9820,9820,9820,9820,0
20230616,202200,126047550,9820,9820,9820,9820,0
20230616,202100,126047550,9820,9820,9820,9820,0
20230616,202000,126047550,9820,9820,9820,9820,0
20230616,201900,126047550,9820,9820,9820,9820,0
20230616,201800,126047550,9820,9820,9820,9820,0
20230616,201700,126047550,9820,9820,9820,9820,0
20230616,201600,126047550,9820,9820,9820,9820,0
20230616,201500,126047550,9820,9820,9820,9820,0
20230616,201400,126047550,9820,9820,9820,9820,0
20230616,201300,126047550,9820,9820,9820,9820,0
20230616,201200,126047550,9820,9820,9820,9820,0
20230616,201100,126047550,9820,9820,9820,9820,0
20230616,201000,126047550,9820,9820,9820,9820,0
20230616,200900,126047550,9820,9820,9820,9820,0
20230616,200800,126047550,9820,9820,9820,9820,0
20230616,200700,126047550,9820,9820,9820,9820,0
20230616,200600,126047550,9820,9820,9820,9820,0
20230616,200500,126047550,9820,9820,9820,9820,0
20230616,200400,126047550,9820,9820,9820,9820,0
20230616,200300,126047550,9820,9820,9820,9820,0
20230616,200200,126047550,9820,9820,9820,9820,0
20230616,200100,126047550,9820,9820,9820,9820,0
20230616,200000,126047550,9820,9820,9820,9820,0
20230616,195900,126047550,9820,9820,9820,9820,10
20230616,195800,126047550,9820,9820,9820,9820,0
20230616,195700,126047550,9820,9820,9820,9820,0
20230616,195600,126047550,9820,9820,9820,9820,0
20230616,195500,126047550,9820,9820,9820,9820,0
20230616,195400,126047550,9820,9820,9820,9820,0
20230616,195300,126047550,9820,9820,9820,9820,0
20230616,195200,126047550,9820,9820,9820,9820,0
20230616,195100,126047550,9820,9820,9820,9820,0
20230616,195000,126047550,9820,9820,9820,9820,0
20230616,194900,126047550,9820,9820,9820,9820,0
20230616,194800,126047550,9820,9820,9820,9820,0
20230616,194700,126047550,9820,9820,9820,9820,0
20230616,194600,126047550,9820,9820,9820,9820,0
20230616,194500,126047550,9820,9820,9820,9820,0
20230616,194400,126047550,9820,9820,9820,9820,0
20230616,194300,126047550,9820,9820,9820,9820,0
20230616,194200,126047550,9820,9820,9820,9820,0
20230616,194100,126047550,9820,9820,9820,9820,0
20230616,194000,126047550,9820,9820,9820,9820,0
20230616,193900,126047550,9820,9820,9820,9820,0
20230616,193800,126047550,9820,9820,9820,9820,0
20230616,193700,126047550,9820,9820,9820,9820,0
20230616,193600,126047550,9820,9820,9820,9820,0
20230616,193500,126047550,9820,9820,9820,9820,0
20230616,193400,126047550,9820,9820,9820,9820,0
20230616,193300,126047550,9820,9820,9820,9820,0
20230616,193200,126047550,9820,9820,9820,9820,0
20230616,193100,126047550,9820,9820,9820,9820,0
20230616,193000,126047550,9820,9820,9820,9820,0
20230616,192900,126047550,9820,9820,9820,9820,10
20230616,192800,126047550,9820,9820,9820,9820,0
20230616,192700,126047550,9820,9820,9820,9820,0
20230616,192600,126047550,9820,9820,9820,9820,0
20230616,192500,126047550,9820,9820,9820,9820,0
20230616,192400,126047550,9820,9820,9820,9820,0
20230616,192300,126047550,9820,9820,9820,9820,0
20230616,192200,126047550,9820,9820,9820,9820,0
20230616,192100,126047550,9820,9820,9820,9820,0
20230616,192000,126047550,9820,9820,9820,9820,0
20230616,191900,126047550,9820,9820,9820,9820,0
20230616,191800,126047550,9820,9820,9820,9820,0
20230616,191700,126047550,9820,9820,9820,9820,0
20230616,191600,126047550,9820,9820,9820,9820,0
20230616,191500,126047550,9820,9820,9820,9820,0
20230616,191400,126047550,9820,9820,9820,9820,0
20230616,191300,126047550,9820,9820,9820,9820,0
20230616,191200,126047550,9820,9820,9820,9820,0
20230616,191100,126047550,9820,9820,9820,9820,0
20230616,191000,126047550,9820,9820,9820,9820,0
20230616,190900,126047550,9820,9820,9820,9820,0
20230616,190800,126047550,9820,9820,9820,9820,0
20230616,190700,126047550,9820,9820,9820,9820,0
20230616,190600,126047550,9820,9820,9820,9820,0
20230616,190500,126047550,9820,9820,9820,9820,0
20230616,190400,126047550,9820,9820,9820,9820,0
20230616,190300,126047550,9820,9820,9820,9820,0
20230616,190200,126047550,9820,9820,9820,9820,0
20230616,190100,126047550,9820,9820,9820,9820,0
20230616,190000,126047550,9820,9820,9820,9820,0
20230616,185900,126047550,9820,9820,9820,9820,10
20230616,185800,126047550,9820,9820,9820,9820,0
20230616,185700,126047550,9820,9820,9820,9820,0
20230616,185600,126047550,9820,9820,9820,9820,0
20230616,185500,126047550,9820,9820,9820,9820,0
20230616,185400,126047550,9820,9820,9820,9820,0
20230616,185300,126047550,9820,9820,9820,9820,0
20230616,185200,126047550,9820,9820,9820,9820,0
20230616,185100,126047550,9820,9820,9820,9820,0
20230616,185000,126047550,9820,9820,9820,9820,0
20230616,184900,126047550,9820,9820,9820,9820,0
20230616,184800,126047550,9820,9820,9820,9820,0
20230616,184700,126047550,9820,9820,9820,9820,0
20230616,184600,126047550,9820,9820,9820,9820,0
20230616,184500,126047550,9820,9820,9820,9820,0
20230616,184400,126047550,9820,9820,9820,9820,0
20230616,184300,126047550,9820,9820,9820,9820,0
20230616,184200,126047550,9820,9820,9820,9820,0
20230616,184100,126047550,9820,9820,9820,9820,0
20230616,184000,126047550,9820,9820,9820,9820,0
20230616,183900,126047550,9820,9820,9820,9820,0
20230616,183800,126047550,9820,9820,9820,9820,0
20230616,183700,126047550,9820,9820,9820,9820,0
20230616,183600,126047550,9820,9820,9820,9820,0
20230616,183500,126047550,9820,9820,9820,9820,0
20230616,183400,126047550,9820,9820,9820,9820,0
20230616,183300,126047550,9820,9820,9820,9820,0
20230616,183200,126047550,9820,9820,9820,9820,0
20230616,183100,126047550,9820,9820,9820,9820,0
20230616,183000,126047550,9820,9820,9820,9820,0
20230616,182900,126047550,9820,9820,9820,9820,10
20230616,182800,126047550,9820,9820,9820,9820,0
20230616,182700,126047550,9820,9820,9820,9820,0
20230616,182600,126047550,9820,9820,9820,9820,0
20230616,182500,126047550,9820,9820,9820,9820,0
20230616,182400,126047550,9820,9820,9820,9820,0
20230616,182300,126047550,9820,9820,9820,9820,0
20230616,182200,126047550,9820,9820,9820,9820,0
20230616,182100,126047550,9820,9820,9820,9820,0
20230616,182000,126047550,9820,9820,9820,9820,0
20230616,181900,126047550,9820,9820,9820,9820,0
20230616,181800,126047550,9820,9820,9820,9820,0
20230616,181700,126047550,9820,9820,9820,9820,0
20230616,181600,126047550,9820,9820,9820,9820,0
20230616,181500,126047550,9820,9820,9820,9820,0
20230616,181400,126047550,9820,9820,9820,9820,0
20230616,181300,126047550,9820,9820,9820,9820,0
20230616,181200,126047550,9820,9820,9820,9820,0
20230616,181100,126047550,9820,9820,9820,9820,0
20230616,181000,126047550,9820,9820,9820,9820,0
20230616,180900,126047550,9820,9820,9820,9820,0
20230616,180800,126047550,9820,9820,9820,9820,0
20230616,180700,126047550,9820,9820,9820,9820,0
20230616,180600,126047550,9820,9820,9820,9820,0
20230616,180500,126047550,9820,9820,9820,9820,0
20230616,180400,126047550,9820,9820,9820,9820,0
20230616,180300,126047550,9820,9820,9820,9820,0
20230616,180200,126047550,9820,9820,9820,9820,0
20230616,180100,126047550,9820,9820,9820,9820,0
20230616,180000,126047550,9820,9820,9820,9820,0
20230616,175900,126047550,9820,9820,9820,9820,10
20230616,175800,126047550,9820,9820,9820,9820,0
20230616,175700,126047550,9820,9820,9820,9820,0
20230616,175600,126047550,9820,9820,9820,9820,0
20230616,175500,126047550,9820,9820,9820,9820,0
20230616,175400,126047550,9820,9820,9820,9820,0
20230616,175300,126047550,9820,9820,9820,9820,0
20230616,175200,126047550,9820,9820,9820,9820,0
20230616,175100,126047550,9820,9820,9820,9820,0
20230616,175000,126047550,9820,9820,9820,9820,0
20230616,174900,126047550,9820,9820,9820,9820,0
20230616,174800,126047550,9820,9820,9820,9820,0
20230616,174700,126047550,9820,9820,9820,9820,0
20230616,174600,126047550,9820,9820,9820,9820,0
20230616,174500,126047550,9820,9820,9820,9820,0
20230616,174400,126047550,9820,9820,9820,9820,0
20230616,174300,126047550,9820,9820,9820,9820,0
20230616,174200,126047550,9820,9820,9820,9820,0
20230616,174100,126047550,9820,9820,9820,9820,0
20230616,174000,126047550,9820,9820,9820,9820,0
20230616,173900,126047550,9820,9820,9820,9820,0
20230616,173800,126047550,9820,9820,9820,9820,0
20230616,173700,126047550,9820,9820,9820,9820,0
20230616,173600,126047550,9820,9820,9820,9820,0
20230616,173500,126047550,9820,9820,9820,9820,0
20230616,173400,126047550,9820,9820,9820,9820,0
20230616,173300,126047550,9820,9820,9820,9820,0
20230616,173200,126047550,9820,9820,9820,9820,0
20230616,173100,126047550,9820,9820,9820,9820,0
20230616,173000,126047550,9820,9820,9820,9820,0
20230616,172900,126047550,9820,9820,9820,9820,10
20230616,172800,126047550,9820,9820,9820,9820,0
20230616,172700,126047550,9820,9820,9820,9820,0
20230616,172600,126047550,9820,9820,9820,9820,0
20230616,172500,126047550,9820,9820,9820,9820,0
20230616,172400,126047550,9820,9820,9820,9820,0
20230616,172300,126047550,9820,9820,9820,9820,0
20230616,172200,126047550,9820,9820,9820,9820,0
20230616,172100,126047550,9820,9820,9820,9820,0
20230616,172000,126047550,9820,9820,9820,9820,0
20230616,171900,126047550,9820,9820,9820,9820,0
20230616,171800,126047550,9820,9820,9820,9820,0
20230616,171700,126047550,9820,9820,9820,9820,0
20230616,171600,126047550,9820,9820,9820,9820,0
20230616,171500,126047550,9820,9820,9820,9820,0
20230616,171400,126047550,9820,9820,9820,9820,0
20230616,171300,126047550,9820,9820,9820,9820,0
20230616,171200,126047550,9820,9820,9820,9820,0
20230616,171100,126047550,9820,9820,9820,9820,0
20230616,171000,126047550,9820,9820,9820,9820,0
20230616,170900,126047550,9820,9820,9820,9820,0
20230616,170800,126047550,9820,9820,9820,9820,0
20230616,170700,126047550,9820,9820,9820,9820,0
20230616,170600,126047550,9820,9820,9820,9820,0
20230616,170500,126047550,9820,9820,9820,9820,0
20230616,170400,126047550,9820,9820,9820,9820,0
20230616,170300,126047550,9820,9820,9820,9820,0
20230616,170200,126047550,9820,9820,9820,9820,0
20230616,170100,126047550,9820,9820,9820,9820,0
20230616,170000,126047550,9820,9820,9820,9820,0
20230616,165900,126047550,9820,9820,9820,9820,10
20230616,165800,126047550,9820,9820,9820,9820,0
20230616,165700,126047550,9820,9820,9820,9820,0
20230616,165600,126047550,9820,9820,9820,9820,0
20230616,165500,126047550,9820,9820,9820,9820,0
20230616,165400,126047550,9820,9820,9820,9820,0
20230616,165300,126047550,9820,9820,9820,9820,0
20230616,165200,126047550,9820,9820,9820,9820,0
20230616,165100,126047550,9820,9820,9820,9820,0
20230616,165000,126047550,9820,9820,9820,9820,0
20230616,164900,126047550,9820,9820,9820,9820,0
20230616,164800,126047550,9820,9820,9820,9820,0
20230616,164700,126047550,9820,9820,9820,9820,0
20230616,164600,126047550,9820,9820,9820,9820,0
20230616,164500,126047550,9820,9820,9820,9820,0
20230616,164400,126047550,9820,9820,9820,9820,0
20230616,164300,126047550,9820,9820,9820,9820,0
20230616,164200,126047550,9820,9820,9820,9820,0
20230616,164100,126047550,9820,9820,9820,9820,0
20230616,164000,126047550,9820,9820,9820,9820,0
20230616,163900,126047550,9820,9820,9820,9820,0
20230616,163800,126047550,9820,9820,9820,9820,0
20230616,163700,126047550,9820,9820,9820,9820,0
20230616,163600,126047550,9820,9820,9820,9820,0
20230616,163500,126047550,9820,9820,9820,9820,0
20230616,163400,126047550,9820,9820,9820,9820,0
20230616,163300,126047550,9820,9820,9820,9820,0
20230616,163200,126047550,9820,9820,9820,9820,0
20230616,163100,126047550,9820,9820,9820,9820,0
20230616,163000,126047550,9820,9820,9820,9820,0
20230616,162900,126047550,9820,9820,9820,9820,10
20230616,162800,126047550,9820,9820,9820,9820,0
20230616,162700,126047550,9820,9820,9820,9820,0
20230616,162600,126047550,9820,9820,9820,9820,0
20230616,162500,126047550,9820,9820,9820,9820,0
20230616,162400,126047550,9820,9820,9820,9820,0
20230616,162300,126047550,9820,9820,9820,9820,0
20230616,162200,126047550,9820,9820,9820,9820,0
20230616,162100,126047550,9820,9820,9820,9820,0
20230616,162000,126047550,9820,9820,9820,9820,0
20230616,161900,126047550,9820,9820,9820,9820,0
20230616,161800,126047550,9820,9820,9820,9820,0
20230616,161700,126047550,9820,9820,9820,9820,0
20230616,161600,126047550,9820,9820,9820,9820,0
20230616,161500,126047550,9820,9820,9820,9820,0
20230616,161400,126047550,9820,9820,9820,9820,0
20230616,161300,126047550,9820,9820,9820,9820,0
20230616,161200,126047550,9820,9820,9820,9820,0
20230616,161100,126047550,9820,9820,9820,9820,0
20230616,161000,126047550,9820,9820,9820,9820,0
20230616,160900,126047550,9820,9820,9820,9820,0
20230616,160800,126047550,9820,9820,9820,9820,0
20230616,160700,126047550,9820,9820,9820,9820,0
20230616,160600,126047550,9820,9820,9820,9820,0
20230616,160500,126047550,9820,9820,9820,9820,0
20230616,160400,126047550,9820,9820,9820,9820,0
20230616,160300,126047550,9820,9820,9820,9820,0
20230616,160200,126047550,9820,9820,9820,9820,0
20230616,160100,126047550,9820,9820,9820,9820,0
20230616,160000,126047550,9820,9820,9820,9820,0
20230616,155900,126047550,9820,9820,9820,9820,10
20230616,155800,126047550,9820,9820,9820,9820,0
20230616,155700,126047550,9820,9820,9820,9820,0
20230616,155600,126047550,9820,9820,9820,9820,0
20230616,155500,126047550,9820,9820,9820,9820,0
20230616,155400,126047550,9820,9820,9820,9820,0
20230616,155300,126047550,9820,9820,9820,9820,0
20230616,155200,126047550,9820,9820,9820,9820,0
20230616,155100,126047550,9820,9820,9820,9820,0
20230616,155000,126047550,9820,9820,9820,9820,0
20230616,154900,126047550,9820,9820,9820,9820,0
20230616,154800,126047550,9820,9820,9820,9820,0
20230616,154700,126047550,9820,9820,9820,9820,0
20230616,154600,126047550,9820,9820,9820,9820,0
20230616,154500,126047550,9820,9820,9820,9820,0
20230616,154400,126047550,9820,9820,9820,9820,0
20230616,154300,126047550,9820,9820,9820,9820,0
20230616,154200,126047550,9820,9820,9820,9820,0
20230616,154100,126047550,9820,9820,9820,9820,0
20230616,154000,126047550,9820,9820,9820,9820,0
20230616,153900,126047550,9820,9820,9820,9820,0
20230616,153800,126047550,9820,9820,9820,9820,0
20230616,153700,126047550,9820,9820,9820,9820,0
20230616,153600,126047550,9820,9820,9820,9820,0
20230616,153500,126047550,9820,9820,9820,9820,0
20230616,153400,126047550,9820,9820,9820,9820,0
20230616,153300,126047550,9820,9820,9820,9820,0
20230616,153200,126047550,9820,9820,9820,9820,0
20230616,153100,126047550,9820,9820,9820,9820,0
20230616,153000,126047550,9820,9820,9820,9820,10
20230616,152900,125949350,9810,9810,9810,9810,0
20230616,152800,125949350,9810,9810,9810,9810,0
20230616,152700,125949350,9810,9810,9810,9810,0
20230616,152600,125949350,9810,9810,9810,9810,0
20230616,152500,125949350,9810,9810,9810,9810,0
20230616,152400,125949350,9810,9810,9810,9810,0
20230616,152300,125949350,9810,9810,9810,9810,0
20230616,152200,125949350,9810,9810,9810,9810,0
20230616,152100,125949350,9810,9810,9810,9810,0
20230616,152000,125949350,9810,9810,9810,9810,0
20230616,151900,125949350,9810,9810,9810,9810,2
20230616,151800,125929730,9810,9810,9810,9810,3
20230616,151700,125900300,9810,9810,9810,9810,69
20230616,151600,125223410,9810,9810,9810,9810,8
20230616,151500,125144930,9810,9810,9810,9810,5
20230616,151400,125095880,9810,9820,9820,9810,20
20230616,151300,124899620,9810,9810,9810,9810,0
20230616,151200,124899620,9810,9810,9810,9810,6
20230616,151100,124840760,9810,9810,9810,9810,67
20230616,151000,124183490,9820,9810,9820,9810,78
20230616,150900,123418300,9810,9810,9810,9810,15
20230616,150800,123271150,9810,9810,9810,9810,4
20230616,150700,123231910,9820,9820,9820,9820,1
20230616,150600,123222090,9810,9810,9810,9810,68
20230616,150500,122555010,9810,9810,9810,9810,0
20230616,150400,122555010,9810,9810,9810,9810,17
20230616,150300,122388240,9810,9810,9810,9810,0
20230616,150200,122388240,9810,9810,9810,9810,4
20230616,150100,122349000,9810,9810,9810,9810,15
20230616,150000,122201850,9810,9810,9810,9810,53
20230616,145900,121681920,9810,9810,9810,9810,17
20230616,145800,121515150,9810,9810,9810,9810,0
20230616,145700,121515150,9810,9810,9810,9810,0
20230616,145600,121515150,9810,9810,9810,9810,18
20230616,145500,121338570,9810,9810,9810,9810,54
20230616,145400,120808830,9810,9810,9810,9810,17
20230616,145300,120642060,9810,9810,9810,9810,0
20230616,145200,120642060,9810,9810,9810,9810,0
20230616,145100,120642060,9810,9810,9810,9810,22
20230616,145000,120426240,9810,9810,9810,9810,3
20230616,144900,120396810,9810,9810,9810,9810,69
20230616,144800,119719920,9810,9810,9810,9810,3
20230616,144700,119690490,9810,9810,9810,9810,0
20230616,144600,119690490,9810,9810,9810,9810,17
20230616,144500,119523720,9810,9810,9810,9810,0
20230616,144400,119523720,9810,9810,9810,9810,69
20230616,144300,118846830,9810,9810,9810,9810,3
20230616,144200,118817400,9810,9810,9810,9810,0
20230616,144100,118817400,9810,9810,9810,9810,14
20230616,144000,118680060,9810,9810,9810,9810,4
20230616,143900,118640820,9810,9820,9820,9810,70
20230616,143800,117953630,9820,9820,9820,9820,5
20230616,143700,117904530,9820,9820,9820,9820,46
20230616,143600,117452810,9810,9810,9820,9810,63
20230616,143500,116834340,9820,9820,9820,9820,100
20230616,143400,115852340,9810,9810,9810,9810,14
20230616,143300,115715000,9810,9810,9810,9810,53
20230616,143200,115195070,9810,9810,9810,9810,6
20230616,143100,115136210,9810,9810,9810,9810,18
20230616,143000,114959630,9810,9810,9810,9810,4
20230616,142900,114920390,9810,9810,9810,9810,14
20230616,142800,114783050,9810,9810,9810,9810,54
20230616,142700,114253310,9810,9810,9810,9810,6
20230616,142600,114194450,9810,9810,9810,9810,14
20230616,142500,114057110,9810,9810,9810,9810,0
20230616,142400,114057110,9810,9810,9810,9810,18
20230616,142300,113880530,9810,9810,9810,9810,0
20230616,142200,113880530,9810,9810,9810,9810,57
20230616,142100,113321360,9810,9810,9810,9810,18
20230616,142000,113144780,9810,9810,9810,9810,0
20230616,141900,113144780,9810,9810,9810,9810,18
20230616,141800,112968200,9810,9810,9810,9810,0
20230616,141700,112968200,9810,9810,9810,9810,54
20230616,141600,112438460,9810,9810,9810,9810,17
20230616,141500,112271690,9810,9810,9810,9810,0
20230616,141400,112271690,9810,9810,9810,9810,18
20230616,141300,112095110,9810,9810,9810,9810,0
20230616,141200,112095110,9810,9810,9820,9810,67
20230616,141100,111437740,9810,9810,9810,9810,14
20230616,141000,111300400,9820,9820,9820,9820,5
20230616,140900,111251300,9810,9810,9810,9810,14
20230616,140800,111113960,9810,9810,9810,9810,6
20230616,140700,111055100,9810,9810,9810,9810,0
20230616,140600,111055100,9810,9810,9810,9810,69
20230616,140500,110378210,9830,9820,9830,9820,314
20230616,140400,107291760,9830,9810,9830,9810,385
20230616,140300,103510820,9810,9810,9810,9810,3
20230616,140200,103481390,9820,9820,9820,9820,560
20230616,140100,97982190,9810,9810,9810,9810,73
20230616,140000,97266060,9820,9810,9820,9810,124
20230616,135900,96048420,9810,9810,9810,9810,14
20230616,135800,95911080,9810,9810,9810,9810,3
20230616,135700,95881650,9810,9810,9810,9810,0
20230616,135600,95881650,9810,9810,9810,9810,99
20230616,135500,94910460,9810,9810,9810,9810,57
20230616,135400,94351290,9810,9810,9810,9810,15
20230616,135300,94204140,9810,9810,9810,9810,0
20230616,135200,94204140,9810,9810,9810,9810,3
20230616,135100,94174710,9810,9810,9810,9810,14
20230616,135000,94037370,9810,9810,9810,9810,58
20230616,134900,93468390,9810,9810,9810,9810,15
20230616,134800,93321240,9810,9810,9810,9810,0
20230616,134700,93321240,9810,9810,9810,9810,3
20230616,134600,93291810,9810,9810,9810,9810,14
20230616,134500,93154470,9810,9810,9810,9810,55
20230616,134400,92614920,9810,9810,9810,9810,18
20230616,134300,92438340,9810,9810,9810,9810,0
20230616,134200,92438340,9810,9810,9810,9810,3
20230616,134100,92408910,9810,9810,9810,9810,15
20230616,134000,92261760,9810,9810,9810,9810,0
20230616,133900,92261760,9810,9810,9810,9810,73
20230616,133800,91545630,9810,9810,9810,9810,0
20230616,133700,91545630,9810,9810,9810,9810,3
20230616,133600,91516200,9810,9810,9810,9810,17
20230616,133500,91349430,9810,9810,9810,9810,0
20230616,133400,91349430,9810,9810,9810,9810,71
20230616,133300,90652920,9810,9810,9810,9810,0
20230616,133200,90652920,9810,9810,9810,9810,0
20230616,133100,90652920,9810,9810,9810,9810,17
20230616,133000,90486150,9810,9810,9810,9810,3
20230616,132900,90456720,9810,9810,9810,9810,18
20230616,132800,90280140,9810,9810,9810,9810,54
20230616,132700,89750400,9810,9810,9810,9810,0
20230616,132600,89750400,9810,9810,9810,9810,17
20230616,132500,89583630,9810,9810,9810,9810,0
20230616,132400,89583630,9810,9810,9810,9810,15
20230616,132300,89436480,9810,9810,9810,9810,59
20230616,132200,88857690,9810,9810,9810,9810,3
20230616,132100,88828260,9810,9810,9810,9810,18
20230616,132000,88651680,9810,9810,9810,9810,0
20230616,131900,88651680,9810,9810,9810,9810,14
20230616,131800,88514340,9810,9810,9810,9810,57
20230616,131700,87955170,9820,9820,9820,9820,2
20230616,131600,87935530,9810,9810,9810,9810,15
20230616,131500,87788380,9810,9810,9810,9810,3
20230616,131400,87758950,9810,9810,9810,9810,14
20230616,131300,87621610,9810,9810,9810,9810,4
20230616,131200,87582370,9810,9820,9820,9810,56
20230616,131100,87032990,9810,9810,9810,9810,15
20230616,131000,86885840,9810,9810,9810,9810,3
20230616,130900,86856410,9810,9810,9810,9810,14
20230616,130800,86719070,9810,9810,9810,9810,0
20230616,130700,86719070,9810,9810,9810,9810,68
20230616,130600,86051990,9810,9810,9810,9810,15
20230616,130500,85904840,9810,9810,9810,9810,3
20230616,130400,85875410,9810,9810,9810,9810,14
20230616,130300,85738070,9810,9810,9810,9810,0
20230616,130200,85738070,9810,9810,9810,9810,6
20230616,130100,85679210,9810,9810,9810,9810,68
20230616,130000,85012130,9810,9810,9810,9810,0
20230616,125900,85012130,9810,9810,9810,9810,3
20230616,125800,84982700,9810,9810,9810,9810,15
20230616,125700,84835550,9810,9810,9810,9810,3
20230616,125600,84806120,9810,9810,9810,9810,67
20230616,125500,84148850,9810,9810,9810,9810,0
20230616,125400,84148850,9810,9810,9810,9810,3
20230616,125300,84119420,9810,9820,9820,9810,25
20230616,125200,83874070,9810,9810,9810,9810,3
20230616,125100,83844640,9810,9810,9810,9810,71
20230616,125000,83148130,9810,9810,9810,9810,0
20230616,124900,83148130,9810,9810,9810,9810,9
20230616,124800,83059840,9810,9810,9810,9810,18
20230616,124700,82883260,9810,9810,9810,9810,0
20230616,124600,82883260,9810,9810,9810,9810,18
20230616,124500,82706680,9810,9810,9810,9810,54
20230616,124400,82176940,9810,9810,9810,9810,7
20230616,124300,82108270,9810,9810,9810,9810,14
20230616,124200,81970930,9810,9810,9810,9810,4
20230616,124100,81931690,9810,9810,9810,9810,15
20230616,124000,81784540,9820,9810,9820,9810,67
20230616,123900,81127170,9810,9810,9810,9810,3
20230616,123800,81097740,9810,9810,9810,9810,17
20230616,123700,80930970,9810,9810,9810,9810,0
20230616,123600,80930970,9810,9810,9810,9810,21
20230616,123500,80724960,9810,9810,9810,9810,9
20230616,123400,80636670,9810,9810,9810,9810,53
20230616,123300,80116740,9810,9810,9810,9810,18
20230616,123200,79940160,9810,9810,9810,9810,0
20230616,123100,79940160,9810,9810,9810,9810,17
20230616,123000,79773390,9810,9810,9810,9810,3
20230616,122900,79743960,9810,9810,9810,9810,57
20230616,122800,79184790,9810,9810,9810,9810,23
20230616,122700,78959160,9820,9820,9820,9820,2
20230616,122600,78939520,9820,9820,9820,9820,6
20230616,122500,78880600,9820,9820,9820,9820,3
20230616,122400,78851140,9820,9820,9820,9820,54
20230616,122300,78320860,9820,9820,9820,9820,33
20230616,122200,77996800,9820,9820,9820,9820,3
20230616,122100,77967340,9820,9820,9820,9820,15
20230616,122000,77820040,9820,9820,9820,9820,5
20230616,121900,77770940,9820,9820,9820,9820,18
20230616,121800,77594180,9820,9820,9820,9820,76
20230616,121700,76847860,9830,9820,9830,9820,4
20230616,121600,76808560,9820,9820,9820,9820,32
20230616,121500,76494320,9820,9820,9820,9820,5
20230616,121400,76445220,9820,9820,9820,9820,3
20230616,121300,76415760,9820,9820,9820,9820,68
20230616,121200,75748000,9820,9820,9820,9820,21
20230616,121100,75541780,9820,9820,9820,9820,14
20230616,121000,75404300,9820,9820,9820,9820,0
20230616,120900,75404300,9820,9820,9820,9820,7
20230616,120800,75335560,9820,9820,9820,9820,35
20230616,120700,74991860,9820,9820,9820,9820,53
20230616,120600,74471400,9820,9820,9820,9820,17
20230616,120500,74304460,9820,9820,9820,9820,20
20230616,120400,74108060,9820,9820,9820,9820,3
20230616,120300,74078600,9820,9820,9820,9820,15
20230616,120200,73931300,9820,9820,9820,9820,54
20230616,120100,73401020,9820,9820,9820,9820,35
20230616,120000,73057320,9820,9820,9820,9820,0
20230616,115900,73057320,9820,9820,9820,9820,0
20230616,115800,73057320,9820,9820,9820,9820,35
20230616,115700,72713620,9820,9820,9820,9820,54
20230616,115600,72183340,9820,9820,9820,9820,17
20230616,115500,72016400,9820,9820,9820,9820,0
20230616,115400,72016400,9820,9820,9820,9820,17
20230616,115300,71849460,9820,9820,9820,9820,18
20230616,115200,71672700,9820,9820,9820,9820,0
20230616,115100,71672700,9820,9820,9820,9820,72
20230616,115000,70965660,9820,9820,9820,9820,17
20230616,114900,70798720,9820,9820,9820,9820,0
20230616,114800,70798720,9820,9820,9820,9820,17
20230616,114700,70631780,9820,9820,9820,9820,17
20230616,114600,70464840,9820,9820,9820,9820,69
20230616,114500,69787260,9820,9820,9820,9820,3
20230616,114400,69757800,9820,9820,9820,9820,0
20230616,114300,69757800,9820,9820,9820,9820,34
20230616,114200,69423920,9820,9820,9820,9820,0
20230616,114100,69423920,9820,9820,9820,9820,14
20230616,114000,69286440,9820,9820,9820,9820,57
20230616,113900,68726700,9820,9820,9820,9820,17
20230616,113800,68559760,9820,9820,9820,9820,15
20230616,113700,68412460,9820,9820,9820,9820,3
20230616,113600,68383000,9820,9820,9820,9820,41
20230616,113500,67980380,9820,9820,9820,9820,58
20230616,113400,67410820,9820,9820,9820,9820,3
20230616,113300,67381360,9820,9820,9820,9820,15
20230616,113200,67234060,9820,9820,9820,9820,21
20230616,113100,67027840,9820,9820,9820,9820,17
20230616,113000,66860900,9820,9820,9820,9820,57
20230616,112900,66301160,9820,9820,9820,9820,23
20230616,112800,66075300,9820,9820,9820,9820,14
20230616,112700,65937820,9820,9820,9820,9820,3
20230616,112600,65908360,9820,9820,9820,9820,15
20230616,112500,65761060,9820,9820,9820,9820,19
20230616,112400,65574480,9820,9820,9820,9820,57
20230616,112300,65014740,9820,9820,9820,9820,14
20230616,112200,64877260,9820,9820,9820,9820,6
20230616,112100,64818340,9820,9820,9820,9820,35
20230616,112000,64474640,9820,9820,9820,9820,3
20230616,111900,64445180,9820,9820,9820,9820,60
20230616,111800,63855980,9820,9820,9820,9820,31
20230616,111700,63551560,9820,9820,9820,9820,0
20230616,111600,63551560,9820,9820,9820,9820,18
20230616,111500,63374800,9820,9820,9820,9820,0
20230616,111400,63374800,9820,9820,9820,9820,17
20230616,111300,63207860,9820,9820,9820,9820,73
20230616,111200,62491000,9820,9820,9820,9820,0
20230616,111100,62491000,9820,9820,9820,9820,35
20230616,111000,62147300,9820,9820,9820,9820,0
20230616,110900,62147300,9820,9820,9820,9820,0
20230616,110800,62147300,9820,9820,9820,9820,73
20230616,110700,61430440,9820,9820,9820,9820,17
20230616,110600,61263500,9820,9820,9820,9820,4
20230616,110500,61224220,9820,9820,9820,9820,4
20230616,110400,61184940,9820,9820,9820,9820,0
20230616,110300,61184940,9820,9820,9820,9820,74
20230616,110200,60458260,9820,9820,9820,9820,0
20230616,110100,60458260,9820,9820,9820,9820,0
20230616,110000,60458260,9820,9820,9820,9820,20
20230616,105900,60261860,9820,9820,9820,9820,0
20230616,105800,60261860,9820,9820,9820,9820,4
20230616,105700,60222580,9820,9820,9820,9820,54
20230616,105600,59692300,9820,9820,9820,9820,17
20230616,105500,59525360,9820,9820,9820,9820,3
20230616,105400,59495900,9820,9820,9820,9820,0
20230616,105300,59495900,9820,9820,9820,9820,0
20230616,105200,59495900,9820,9820,9820,9820,73
20230616,105100,58779040,9820,9820,9820,9820,0
20230616,105000,58779040,9820,9820,9820,9820,0
20230616,104900,58779040,9820,9820,9820,9820,18
20230616,104800,58602280,9820,9820,9820,9820,0
20230616,104700,58602280,9820,9820,9820,9820,0
20230616,104600,58602280,9820,9820,9820,9820,54
20230616,104500,58072000,9820,9820,9820,9820,17
20230616,104400,57905060,9820,9820,9820,9820,3
20230616,104300,57875600,9830,9830,9830,9830,0
20230616,104200,57875600,9830,9820,9830,9820,22
20230616,104100,57659510,9820,9820,9820,9820,54
20230616,104000,57129230,9820,9820,9820,9820,15
20230616,103900,56981930,9820,9820,9820,9820,0
20230616,103800,56981930,9820,9820,9820,9820,17
20230616,103700,56814990,9820,9820,9820,9820,3
20230616,103600,56785530,9820,9820,9820,9820,54
20230616,103500,56255250,9820,9820,9820,9820,151
20230616,103400,54772430,9820,9820,9820,9820,0
20230616,103300,54772430,9820,9820,9820,9820,5
20230616,103200,54723330,9810,9810,9810,9810,0
20230616,103100,54723330,9810,9820,9820,9810,5
20230616,103000,54674270,9810,9810,9810,9810,53
20230616,102900,54154340,9810,9810,9810,9810,0
20230616,102800,54154340,9810,9810,9810,9810,0
20230616,102700,54154340,9810,9810,9810,9810,0
20230616,102600,54154340,9810,9810,9810,9810,3
20230616,102500,54124910,9810,9810,9810,9810,57
20230616,102400,53565740,9820,9820,9820,9820,0
20230616,102300,53565740,9820,9820,9820,9820,0
20230616,102200,53565740,9820,9820,9820,9820,0
20230616,102100,53565740,9820,9820,9820,9820,10
20230616,102000,53467540,9810,9810,9810,9810,0
20230616,101900,53467540,9810,9810,9810,9810,54
20230616,101800,52937800,9810,9810,9810,9810,0
20230616,101700,52937800,9810,9810,9810,9810,0
20230616,101600,52937800,9810,9810,9810,9810,3
20230616,101500,52908370,9810,9810,9810,9810,3
20230616,101400,52878940,9810,9810,9810,9810,54
20230616,101300,52349200,9820,9820,9820,9820,115
20230616,101200,51219900,9820,9820,9820,9820,0
20230616,101100,51219900,9820,9820,9820,9820,0
20230616,101000,51219900,9820,9820,9820,9820,3207
20230616,100900,19727160,9820,9820,9820,9820,71
20230616,100800,19029940,9820,9820,9820,9820,149
20230616,100700,17566760,9820,9820,9820,9820,39
20230616,100600,17183780,9820,9820,9820,9820,0
20230616,100500,17183780,9820,9820,9820,9820,17
20230616,100400,17016840,9820,9820,9820,9820,0
20230616,100300,17016840,9820,9820,9820,9820,53
20230616,100200,16496380,9820,9820,9820,9820,17
20230616,100100,16329440,9820,9820,9820,9820,0
20230616,100000,16329440,9820,9820,9820,9820,0
20230616,095900,16329440,9820,9820,9820,9820,0
20230616,095800,16329440,9820,9820,9820,9820,71
20230616,095700,15632220,9820,9820,9820,9820,0
20230616,095600,15632220,9820,9820,9820,9820,0
20230616,095500,15632220,9820,9820,9820,9820,17
20230616,095400,15465280,9820,9820,9820,9820,0
20230616,095300,15465280,9820,9820,9820,9820,0
20230616,095200,15465280,9820,9820,9820,9820,54
20230616,095100,14935000,9820,9820,9820,9820,17
20230616,095000,14768060,9820,9820,9820,9820,0
20230616,094900,14768060,9820,9820,9820,9820,0
20230616,094800,14768060,9820,9820,9820,9820,0
20230616,094700,14768060,9820,9820,9820,9820,71
20230616,094600,14070840,9820,9820,9820,9820,101
20230616,094500,13079020,9820,9820,9820,9820,0
20230616,094400,13079020,9820,9820,9820,9820,17
20230616,094300,12912080,9820,9820,9820,9820,0
20230616,094200,12912080,9820,9820,9820,9820,66
20230616,094100,12263960,9820,9820,9820,9820,0
20230616,094000,12263960,9820,9820,9820,9820,17
20230616,093900,12097020,9820,9820,9820,9820,170
20230616,093800,10427620,9820,9820,9820,9820,4
20230616,093700,10388340,9820,9820,9820,9820,17
20230616,093600,10221400,9820,9820,9820,9820,54
20230616,093500,9691120,9830,9830,9830,9830,0
20230616,093400,9691120,9830,9830,9830,9830,0
20230616,093300,9691120,9830,9820,9830,9820,18
20230616,093200,9514350,9830,9830,9830,9830,1
20230616,093100,9504520,9830,9820,9830,9820,55
20230616,093000,8964410,9820,9820,9820,9820,0
20230616,092900,8964410,9820,9820,9820,9820,17
20230616,092800,8797470,9820,9820,9820,9820,0
20230616,092700,8797470,9820,9820,9820,9820,77
20230616,092600,8041330,9820,9820,9820,9820,27
20230616,092500,7776190,9820,9830,9830,9820,64
20230616,092400,7147610,9820,9820,9820,9820,3
20230616,092300,7118150,9820,9820,9820,9820,100
20230616,092200,6136150,9820,9820,9820,9820,18
20230616,092100,5959390,9830,9830,9830,9830,4
20230616,092000,5920070,9820,9820,9820,9820,104
20230616,091900,4898790,9830,9820,9830,9820,19
20230616,091800,4712200,9820,9820,9820,9820,50
20230616,091700,4221200,9820,9820,9820,9820,0
20230616,091600,4221200,9820,9820,9820,9820,0
20230616,091500,4221200,9820,9830,9830,9820,53
20230616,091400,3700700,9830,9830,9830,9830,6
20230616,091300,3641720,9830,9830,9830,9830,1
20230616,091200,3631890,9820,9820,9820,9820,0
20230616,091100,3631890,9820,9820,9820,9820,0
20230616,091000,3631890,9820,9820,9820,9820,0
20230616,090900,3631890,9820,9820,9820,9820,54
20230616,090800,3101610,9840,9840,9840,9840,0
20230616,090700,3101610,9840,9840,9840,9840,1
20230616,090600,3091770,9840,9840,9840,9840,0
20230616,090500,3091770,9840,9840,9840,9840,56
20230616,090400,2540730,9840,9840,9840,9840,57
20230616,090300,1979850,9850,9850,9850,9850,0
20230616,090200,1979850,9850,9850,9850,9850,0
20230616,090100,1979850,9850,9850,9850,9850,0
20230616,090000,1979850,9850,9850,9850,9850,201