KissMeData/083500/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204700,485157080,9130,9130,9130,9130,698
20230615,204600,485157080,9130,9130,9130,9130,0
20230615,204500,485157080,9130,9130,9130,9130,0
20230615,204400,485157080,9130,9130,9130,9130,0
20230615,204300,485157080,9130,9130,9130,9130,0
20230615,204200,485157080,9130,9130,9130,9130,0
20230615,204100,485157080,9130,9130,9130,9130,0
20230615,204000,485157080,9130,9130,9130,9130,0
20230615,203900,485157080,9130,9130,9130,9130,0
20230615,203800,485157080,9130,9130,9130,9130,0
20230615,203700,485157080,9130,9130,9130,9130,0
20230615,203600,485157080,9130,9130,9130,9130,0
20230615,203500,485157080,9130,9130,9130,9130,0
20230615,203400,485157080,9130,9130,9130,9130,0
20230615,203300,485157080,9130,9130,9130,9130,0
20230615,203200,485157080,9130,9130,9130,9130,0
20230615,203100,485157080,9130,9130,9130,9130,0
20230615,203000,485157080,9130,9130,9130,9130,0
20230615,202900,485157080,9130,9130,9130,9130,0
20230615,202800,485157080,9130,9130,9130,9130,0
20230615,202700,485157080,9130,9130,9130,9130,0
20230615,202600,485157080,9130,9130,9130,9130,0
20230615,202500,485157080,9130,9130,9130,9130,0
20230615,202400,485157080,9130,9130,9130,9130,0
20230615,202300,485157080,9130,9130,9130,9130,0
20230615,202200,485157080,9130,9130,9130,9130,0
20230615,202100,485157080,9130,9130,9130,9130,0
20230615,202000,485157080,9130,9130,9130,9130,0
20230615,201900,485157080,9130,9130,9130,9130,0
20230615,201800,485157080,9130,9130,9130,9130,0
20230615,201700,485157080,9130,9130,9130,9130,698
20230615,201600,485157080,9130,9130,9130,9130,0
20230615,201500,485157080,9130,9130,9130,9130,0
20230615,201400,485157080,9130,9130,9130,9130,0
20230615,201300,485157080,9130,9130,9130,9130,0
20230615,201200,485157080,9130,9130,9130,9130,0
20230615,201100,485157080,9130,9130,9130,9130,0
20230615,201000,485157080,9130,9130,9130,9130,0
20230615,200900,485157080,9130,9130,9130,9130,0
20230615,200800,485157080,9130,9130,9130,9130,0
20230615,200700,485157080,9130,9130,9130,9130,0
20230615,200600,485157080,9130,9130,9130,9130,0
20230615,200500,485157080,9130,9130,9130,9130,0
20230615,200400,485157080,9130,9130,9130,9130,0
20230615,200300,485157080,9130,9130,9130,9130,0
20230615,200200,485157080,9130,9130,9130,9130,0
20230615,200100,485157080,9130,9130,9130,9130,0
20230615,200000,485157080,9130,9130,9130,9130,0
20230615,195900,485157080,9130,9130,9130,9130,0
20230615,195800,485157080,9130,9130,9130,9130,0
20230615,195700,485157080,9130,9130,9130,9130,0
20230615,195600,485157080,9130,9130,9130,9130,0
20230615,195500,485157080,9130,9130,9130,9130,0
20230615,195400,485157080,9130,9130,9130,9130,0
20230615,195300,485157080,9130,9130,9130,9130,0
20230615,195200,485157080,9130,9130,9130,9130,0
20230615,195100,485157080,9130,9130,9130,9130,0
20230615,195000,485157080,9130,9130,9130,9130,0
20230615,194900,485157080,9130,9130,9130,9130,0
20230615,194800,485157080,9130,9130,9130,9130,0
20230615,194700,485157080,9130,9130,9130,9130,698
20230615,194600,485157080,9130,9130,9130,9130,0
20230615,194500,485157080,9130,9130,9130,9130,0
20230615,194400,485157080,9130,9130,9130,9130,0
20230615,194300,485157080,9130,9130,9130,9130,0
20230615,194200,485157080,9130,9130,9130,9130,0
20230615,194100,485157080,9130,9130,9130,9130,0
20230615,194000,485157080,9130,9130,9130,9130,0
20230615,193900,485157080,9130,9130,9130,9130,0
20230615,193800,485157080,9130,9130,9130,9130,0
20230615,193700,485157080,9130,9130,9130,9130,0
20230615,193600,485157080,9130,9130,9130,9130,0
20230615,193500,485157080,9130,9130,9130,9130,0
20230615,193400,485157080,9130,9130,9130,9130,0
20230615,193300,485157080,9130,9130,9130,9130,0
20230615,193200,485157080,9130,9130,9130,9130,0
20230615,193100,485157080,9130,9130,9130,9130,0
20230615,193000,485157080,9130,9130,9130,9130,0
20230615,192900,485157080,9130,9130,9130,9130,0
20230615,192800,485157080,9130,9130,9130,9130,0
20230615,192700,485157080,9130,9130,9130,9130,0
20230615,192600,485157080,9130,9130,9130,9130,0
20230615,192500,485157080,9130,9130,9130,9130,0
20230615,192400,485157080,9130,9130,9130,9130,0
20230615,192300,485157080,9130,9130,9130,9130,0
20230615,192200,485157080,9130,9130,9130,9130,0
20230615,192100,485157080,9130,9130,9130,9130,0
20230615,192000,485157080,9130,9130,9130,9130,0
20230615,191900,485157080,9130,9130,9130,9130,0
20230615,191800,485157080,9130,9130,9130,9130,0
20230615,191700,485157080,9130,9130,9130,9130,698
20230615,191600,485157080,9130,9130,9130,9130,0
20230615,191500,485157080,9130,9130,9130,9130,0
20230615,191400,485157080,9130,9130,9130,9130,0
20230615,191300,485157080,9130,9130,9130,9130,0
20230615,191200,485157080,9130,9130,9130,9130,0
20230615,191100,485157080,9130,9130,9130,9130,0
20230615,191000,485157080,9130,9130,9130,9130,0
20230615,190900,485157080,9130,9130,9130,9130,0
20230615,190800,485157080,9130,9130,9130,9130,0
20230615,190700,485157080,9130,9130,9130,9130,0
20230615,190600,485157080,9130,9130,9130,9130,0
20230615,190500,485157080,9130,9130,9130,9130,0
20230615,190400,485157080,9130,9130,9130,9130,0
20230615,190300,485157080,9130,9130,9130,9130,0
20230615,190200,485157080,9130,9130,9130,9130,0
20230615,190100,485157080,9130,9130,9130,9130,0
20230615,190000,485157080,9130,9130,9130,9130,0
20230615,185900,485157080,9130,9130,9130,9130,0
20230615,185800,485157080,9130,9130,9130,9130,0
20230615,185700,485157080,9130,9130,9130,9130,0
20230615,185600,485157080,9130,9130,9130,9130,0
20230615,185500,485157080,9130,9130,9130,9130,0
20230615,185400,485157080,9130,9130,9130,9130,0
20230615,185300,485157080,9130,9130,9130,9130,0
20230615,185200,485157080,9130,9130,9130,9130,0
20230615,185100,485157080,9130,9130,9130,9130,0
20230615,185000,485157080,9130,9130,9130,9130,0
20230615,184900,485157080,9130,9130,9130,9130,0
20230615,184800,485157080,9130,9130,9130,9130,0
20230615,184700,485157080,9130,9130,9130,9130,698
20230615,184600,485157080,9130,9130,9130,9130,0
20230615,184500,485157080,9130,9130,9130,9130,0
20230615,184400,485157080,9130,9130,9130,9130,0
20230615,184300,485157080,9130,9130,9130,9130,0
20230615,184200,485157080,9130,9130,9130,9130,0
20230615,184100,485157080,9130,9130,9130,9130,0
20230615,184000,485157080,9130,9130,9130,9130,0
20230615,183900,485157080,9130,9130,9130,9130,0
20230615,183800,485157080,9130,9130,9130,9130,0
20230615,183700,485157080,9130,9130,9130,9130,0
20230615,183600,485157080,9130,9130,9130,9130,0
20230615,183500,485157080,9130,9130,9130,9130,0
20230615,183400,485157080,9130,9130,9130,9130,0
20230615,183300,485157080,9130,9130,9130,9130,0
20230615,183200,485157080,9130,9130,9130,9130,0
20230615,183100,485157080,9130,9130,9130,9130,0
20230615,183000,485157080,9130,9130,9130,9130,0
20230615,182900,485157080,9130,9130,9130,9130,0
20230615,182800,485157080,9130,9130,9130,9130,0
20230615,182700,485157080,9130,9130,9130,9130,0
20230615,182600,485157080,9130,9130,9130,9130,0
20230615,182500,485157080,9130,9130,9130,9130,0
20230615,182400,485157080,9130,9130,9130,9130,0
20230615,182300,485157080,9130,9130,9130,9130,0
20230615,182200,485157080,9130,9130,9130,9130,0
20230615,182100,485157080,9130,9130,9130,9130,0
20230615,182000,485157080,9130,9130,9130,9130,0
20230615,181900,485157080,9130,9130,9130,9130,0
20230615,181800,485157080,9130,9130,9130,9130,0
20230615,181700,485157080,9130,9130,9130,9130,698
20230615,181600,485157080,9130,9130,9130,9130,0
20230615,181500,485157080,9130,9130,9130,9130,0
20230615,181400,485157080,9130,9130,9130,9130,0
20230615,181300,485157080,9130,9130,9130,9130,0
20230615,181200,485157080,9130,9130,9130,9130,0
20230615,181100,485157080,9130,9130,9130,9130,0
20230615,181000,485157080,9130,9130,9130,9130,0
20230615,180900,485157080,9130,9130,9130,9130,0
20230615,180800,485157080,9130,9130,9130,9130,0
20230615,180700,485157080,9130,9130,9130,9130,0
20230615,180600,485157080,9130,9130,9130,9130,0
20230615,180500,485157080,9130,9130,9130,9130,0
20230615,180400,485157080,9130,9130,9130,9130,0
20230615,180300,485157080,9130,9130,9130,9130,0
20230615,180200,485157080,9130,9130,9130,9130,0
20230615,180100,485157080,9130,9130,9130,9130,0
20230615,180000,485157080,9130,9130,9130,9130,0
20230615,175900,485157080,9130,9130,9130,9130,0
20230615,175800,485157080,9130,9130,9130,9130,0
20230615,175700,485157080,9130,9130,9130,9130,0
20230615,175600,485157080,9130,9130,9130,9130,0
20230615,175500,485157080,9130,9130,9130,9130,0
20230615,175400,485157080,9130,9130,9130,9130,0
20230615,175300,485157080,9130,9130,9130,9130,0
20230615,175200,485157080,9130,9130,9130,9130,0
20230615,175100,485157080,9130,9130,9130,9130,0
20230615,175000,485157080,9130,9130,9130,9130,0
20230615,174900,485157080,9130,9130,9130,9130,0
20230615,174800,485157080,9130,9130,9130,9130,0
20230615,174700,485157080,9130,9130,9130,9130,698
20230615,174600,485157080,9130,9130,9130,9130,0
20230615,174500,485157080,9130,9130,9130,9130,0
20230615,174400,485157080,9130,9130,9130,9130,0
20230615,174300,485157080,9130,9130,9130,9130,0
20230615,174200,485157080,9130,9130,9130,9130,0
20230615,174100,485157080,9130,9130,9130,9130,0
20230615,174000,485157080,9130,9130,9130,9130,0
20230615,173900,485157080,9130,9130,9130,9130,0
20230615,173800,485157080,9130,9130,9130,9130,0
20230615,173700,485157080,9130,9130,9130,9130,0
20230615,173600,485157080,9130,9130,9130,9130,0
20230615,173500,485157080,9130,9130,9130,9130,0
20230615,173400,485157080,9130,9130,9130,9130,0
20230615,173300,485157080,9130,9130,9130,9130,0
20230615,173200,485157080,9130,9130,9130,9130,0
20230615,173100,485157080,9130,9130,9130,9130,0
20230615,173000,485157080,9130,9130,9130,9130,0
20230615,172900,485157080,9130,9130,9130,9130,0
20230615,172800,485157080,9130,9130,9130,9130,0
20230615,172700,485157080,9130,9130,9130,9130,0
20230615,172600,485157080,9130,9130,9130,9130,0
20230615,172500,485157080,9130,9130,9130,9130,0
20230615,172400,485157080,9130,9130,9130,9130,0
20230615,172300,485157080,9130,9130,9130,9130,0
20230615,172200,485157080,9130,9130,9130,9130,0
20230615,172100,485157080,9130,9130,9130,9130,0
20230615,172000,485157080,9130,9130,9130,9130,0
20230615,171900,485157080,9130,9130,9130,9130,0
20230615,171800,485157080,9130,9130,9130,9130,0
20230615,171700,485157080,9130,9130,9130,9130,698
20230615,171600,485157080,9130,9130,9130,9130,0
20230615,171500,485157080,9130,9130,9130,9130,0
20230615,171400,485157080,9130,9130,9130,9130,0
20230615,171300,485157080,9130,9130,9130,9130,0
20230615,171200,485157080,9130,9130,9130,9130,0
20230615,171100,485157080,9130,9130,9130,9130,0
20230615,171000,485157080,9130,9130,9130,9130,0
20230615,170900,485157080,9130,9130,9130,9130,0
20230615,170800,485157080,9130,9130,9130,9130,0
20230615,170700,485157080,9130,9130,9130,9130,0
20230615,170600,485157080,9130,9130,9130,9130,0
20230615,170500,485157080,9130,9130,9130,9130,0
20230615,170400,485157080,9130,9130,9130,9130,0
20230615,170300,485157080,9130,9130,9130,9130,0
20230615,170200,485157080,9130,9130,9130,9130,0
20230615,170100,485157080,9130,9130,9130,9130,0
20230615,170000,485157080,9130,9130,9130,9130,0
20230615,165900,485157080,9130,9130,9130,9130,0
20230615,165800,485157080,9130,9130,9130,9130,0
20230615,165700,485157080,9130,9130,9130,9130,0
20230615,165600,485157080,9130,9130,9130,9130,0
20230615,165500,485157080,9130,9130,9130,9130,0
20230615,165400,485157080,9130,9130,9130,9130,0
20230615,165300,485157080,9130,9130,9130,9130,0
20230615,165200,485157080,9130,9130,9130,9130,0
20230615,165100,485157080,9130,9130,9130,9130,0
20230615,165000,485157080,9130,9130,9130,9130,0
20230615,164900,485157080,9130,9130,9130,9130,0
20230615,164800,485157080,9130,9130,9130,9130,0
20230615,164700,485157080,9130,9130,9130,9130,698
20230615,164600,485157080,9130,9130,9130,9130,0
20230615,164500,485157080,9130,9130,9130,9130,0
20230615,164400,485157080,9130,9130,9130,9130,0
20230615,164300,485157080,9130,9130,9130,9130,0
20230615,164200,485157080,9130,9130,9130,9130,0
20230615,164100,485157080,9130,9130,9130,9130,0
20230615,164000,485157080,9130,9130,9130,9130,0
20230615,163900,485157080,9130,9130,9130,9130,0
20230615,163800,485157080,9130,9130,9130,9130,0
20230615,163700,485157080,9130,9130,9130,9130,0
20230615,163600,485157080,9130,9130,9130,9130,0
20230615,163500,485157080,9130,9130,9130,9130,0
20230615,163400,485157080,9130,9130,9130,9130,0
20230615,163300,485157080,9130,9130,9130,9130,0
20230615,163200,485157080,9130,9130,9130,9130,0
20230615,163100,485157080,9130,9130,9130,9130,0
20230615,163000,485157080,9130,9130,9130,9130,0
20230615,162900,485157080,9130,9130,9130,9130,0
20230615,162800,485157080,9130,9130,9130,9130,0
20230615,162700,485157080,9130,9130,9130,9130,0
20230615,162600,485157080,9130,9130,9130,9130,0
20230615,162500,485157080,9130,9130,9130,9130,0
20230615,162400,485157080,9130,9130,9130,9130,0
20230615,162300,485157080,9130,9130,9130,9130,0
20230615,162200,485157080,9130,9130,9130,9130,0
20230615,162100,485157080,9130,9130,9130,9130,0
20230615,162000,485157080,9130,9130,9130,9130,0
20230615,161900,485157080,9130,9130,9130,9130,0
20230615,161800,485157080,9130,9130,9130,9130,0
20230615,161700,485157080,9130,9130,9130,9130,698
20230615,161600,485157080,9130,9130,9130,9130,0
20230615,161500,485157080,9130,9130,9130,9130,0
20230615,161400,485157080,9130,9130,9130,9130,0
20230615,161300,485157080,9130,9130,9130,9130,0
20230615,161200,485157080,9130,9130,9130,9130,0
20230615,161100,485157080,9130,9130,9130,9130,0
20230615,161000,485157080,9130,9130,9130,9130,0
20230615,160900,485157080,9130,9130,9130,9130,0
20230615,160800,485157080,9130,9130,9130,9130,0
20230615,160700,485157080,9130,9130,9130,9130,0
20230615,160600,485157080,9130,9130,9130,9130,0
20230615,160500,485157080,9130,9130,9130,9130,0
20230615,160400,485157080,9130,9130,9130,9130,0
20230615,160300,485157080,9130,9130,9130,9130,0
20230615,160200,485157080,9130,9130,9130,9130,0
20230615,160100,485157080,9130,9130,9130,9130,0
20230615,160000,485157080,9130,9130,9130,9130,0
20230615,155900,485157080,9130,9130,9130,9130,0
20230615,155800,485157080,9130,9130,9130,9130,0
20230615,155700,485157080,9130,9130,9130,9130,0
20230615,155600,485157080,9130,9130,9130,9130,0
20230615,155500,485157080,9130,9130,9130,9130,0
20230615,155400,485157080,9130,9130,9130,9130,0
20230615,155300,485157080,9130,9130,9130,9130,0
20230615,155200,485157080,9130,9130,9130,9130,0
20230615,155100,485157080,9130,9130,9130,9130,0
20230615,155000,485157080,9130,9130,9130,9130,0
20230615,154900,485157080,9130,9130,9130,9130,0
20230615,154800,485157080,9130,9130,9130,9130,0
20230615,154700,485157080,9130,9130,9130,9130,698
20230615,154600,485157080,9130,9130,9130,9130,0
20230615,154500,485157080,9130,9130,9130,9130,0
20230615,154400,485157080,9130,9130,9130,9130,0
20230615,154300,485157080,9130,9130,9130,9130,0
20230615,154200,485157080,9130,9130,9130,9130,0
20230615,154100,485157080,9130,9130,9130,9130,0
20230615,154000,485157080,9130,9130,9130,9130,0
20230615,153900,485157080,9130,9130,9130,9130,0
20230615,153800,485157080,9130,9130,9130,9130,0
20230615,153700,485157080,9130,9130,9130,9130,0
20230615,153600,485157080,9130,9130,9130,9130,0
20230615,153500,485157080,9130,9130,9130,9130,0
20230615,153400,485157080,9130,9130,9130,9130,0
20230615,153300,485157080,9130,9130,9130,9130,0
20230615,153200,485157080,9130,9130,9130,9130,0
20230615,153100,485157080,9130,9130,9130,9130,0
20230615,153000,485157080,9130,9130,9130,9130,698
20230615,152900,478784340,9130,9130,9130,9130,0
20230615,152800,478784340,9130,9130,9130,9130,0
20230615,152700,478784340,9130,9130,9130,9130,0
20230615,152600,478784340,9130,9130,9130,9130,0
20230615,152500,478784340,9130,9130,9130,9130,0
20230615,152400,478784340,9130,9130,9130,9130,0
20230615,152300,478784340,9130,9130,9130,9130,0
20230615,152200,478784340,9130,9130,9130,9130,0
20230615,152100,478784340,9130,9130,9130,9130,0
20230615,152000,478784340,9130,9130,9130,9130,0
20230615,151900,478784340,9130,9130,9130,9130,0
20230615,151800,478784340,9130,9130,9130,9130,5
20230615,151700,478738690,9110,9110,9110,9110,93
20230615,151600,477891460,9110,9110,9110,9110,0
20230615,151500,477891460,9110,9110,9110,9110,12
20230615,151400,477782140,9130,9110,9130,9110,7
20230615,151300,477718250,9110,9110,9110,9110,13
20230615,151200,477599820,9110,9110,9110,9110,0
20230615,151100,477599820,9110,9110,9110,9110,13
20230615,151000,477481390,9110,9120,9120,9110,300
20230615,150900,474747590,9120,9120,9120,9120,13
20230615,150800,474629030,9120,9120,9120,9120,0
20230615,150700,474629030,9120,9120,9120,9120,12
20230615,150600,474519590,9120,9120,9120,9120,0
20230615,150500,474519590,9120,9120,9120,9120,13
20230615,150400,474401030,9120,9120,9120,9120,0
20230615,150300,474401030,9120,9120,9120,9120,13
20230615,150200,474282470,9120,9120,9120,9120,0
20230615,150100,474282470,9120,9120,9120,9120,13
20230615,150000,474163910,9120,9120,9120,9120,100
20230615,145900,473251910,9120,9110,9120,9110,51
20230615,145800,472786820,9110,9100,9110,9100,68
20230615,145700,472167470,9110,9110,9110,9110,342
20230615,145600,469051850,9110,9120,9120,9110,14
20230615,145500,468924300,9120,9120,9120,9120,100
20230615,145400,468012300,9120,9120,9120,9120,13
20230615,145300,467893740,9120,9120,9120,9120,213
20230615,145200,465951180,9110,9110,9110,9110,12
20230615,145100,465841860,9120,9120,9120,9120,487
20230615,145000,461400420,9120,9120,9120,9120,25
20230615,144900,461172420,9130,9130,9130,9130,0
20230615,144800,461172420,9130,9130,9130,9130,1
20230615,144700,461163290,9120,9120,9120,9120,0
20230615,144600,461163290,9120,9120,9120,9120,13
20230615,144500,461044730,9120,9120,9120,9120,0
20230615,144400,461044730,9120,9120,9120,9120,13
20230615,144300,460926170,9140,9140,9140,9140,8
20230615,144200,460853050,9120,9140,9140,9120,18
20230615,144100,460688790,9140,9120,9140,9120,213
20230615,144000,458742230,9140,9130,9140,9130,664
20230615,143900,452673390,9120,9120,9120,9120,13
20230615,143800,452554830,9120,9120,9120,9120,0
20230615,143700,452554830,9120,9120,9120,9120,13
20230615,143600,452436270,9120,9120,9120,9120,0
20230615,143500,452436270,9120,9120,9120,9120,12
20230615,143400,452326830,9120,9120,9120,9120,0
20230615,143300,452326830,9120,9120,9120,9120,63
20230615,143200,451752270,9120,9120,9120,9120,0
20230615,143100,451752270,9120,9130,9130,9120,101
20230615,143000,450830270,9130,9130,9130,9130,1
20230615,142900,450821140,9130,9140,9140,9130,160
20230615,142800,449358870,9130,9130,9130,9130,0
20230615,142700,449358870,9130,9130,9130,9130,13
20230615,142600,449240180,9130,9130,9130,9130,197
20230615,142500,447441570,9120,9120,9120,9120,13
20230615,142400,447323010,9110,9110,9110,9110,0
20230615,142300,447323010,9110,9110,9110,9110,13
20230615,142200,447204580,9110,9110,9110,9110,280
20230615,142100,444653780,9110,9110,9110,9110,0
20230615,142000,444653780,9110,9110,9110,9110,12
20230615,141900,444544460,9110,9110,9110,9110,0
20230615,141800,444544460,9110,9110,9110,9110,13
20230615,141700,444426030,9110,9110,9110,9110,0
20230615,141600,444426030,9110,9110,9110,9110,25
20230615,141500,444198280,9120,9120,9120,9120,0
20230615,141400,444198280,9120,9120,9120,9120,1
20230615,141300,444189160,9120,9120,9120,9120,0
20230615,141200,444189160,9120,9120,9120,9120,39
20230615,141100,443833480,9120,9120,9120,9120,0
20230615,141000,443833480,9120,9120,9120,9120,13
20230615,140900,443714920,9120,9120,9120,9120,0
20230615,140800,443714920,9120,9120,9120,9120,13
20230615,140700,443596360,9130,9120,9130,9120,4
20230615,140600,443559850,9120,9120,9120,9120,13
20230615,140500,443441290,9120,9120,9120,9120,12
20230615,140400,443331850,9120,9120,9120,9120,40
20230615,140300,442967050,9120,9120,9120,9120,13
20230615,140200,442848490,9120,9120,9120,9120,0
20230615,140100,442848490,9120,9120,9120,9120,25
20230615,140000,442620490,9130,9130,9130,9130,0
20230615,135900,442620490,9130,9120,9130,9120,101
20230615,135800,441699360,9120,9120,9120,9120,4
20230615,135700,441662880,9120,9120,9120,9120,13
20230615,135600,441544320,9120,9120,9120,9120,0
20230615,135500,441544320,9120,9120,9120,9120,13
20230615,135400,441425760,9120,9120,9120,9120,130
20230615,135300,440240160,9120,9120,9120,9120,13
20230615,135200,440121600,9120,9120,9120,9120,0
20230615,135100,440121600,9120,9120,9120,9120,13
20230615,135000,440003040,9120,9120,9120,9120,54
20230615,134900,439510560,9120,9120,9120,9120,13
20230615,134800,439392000,9120,9120,9120,9120,12
20230615,134700,439282560,9130,9130,9130,9130,0
20230615,134600,439282560,9130,9120,9130,9120,18
20230615,134500,439118350,9120,9120,9120,9120,0
20230615,134400,439118350,9120,9120,9120,9120,13
20230615,134300,438999790,9120,9120,9120,9120,0
20230615,134200,438999790,9120,9120,9120,9120,65
20230615,134100,438406990,9120,9120,9120,9120,0
20230615,134000,438406990,9120,9120,9120,9120,113
20230615,133900,437376430,9130,9140,9140,9130,108
20230615,133800,436390380,9130,9130,9130,9130,13
20230615,133700,436271690,9130,9130,9130,9130,0
20230615,133600,436271690,9130,9130,9130,9130,13
20230615,133500,436153000,9130,9130,9130,9130,0
20230615,133400,436153000,9130,9130,9130,9130,13
20230615,133300,436034310,9130,9130,9130,9130,0
20230615,133200,436034310,9130,9130,9130,9130,12
20230615,133100,435924750,9140,9150,9150,9140,163
20230615,133000,434434060,9150,9150,9150,9150,13
20230615,132900,434315110,9140,9140,9140,9140,13
20230615,132800,434196290,9140,9170,9170,9140,3
20230615,132700,434168810,9140,9140,9140,9140,118
20230615,132600,433090290,9150,9150,9150,9150,0
20230615,132500,433090290,9150,9150,9150,9150,224
20230615,132400,431040690,9150,9150,9150,9150,0
20230615,132300,431040690,9150,9150,9150,9150,20
20230615,132200,430857690,9150,9150,9150,9150,2
20230615,132100,430839390,9170,9170,9170,9170,0
20230615,132000,430839390,9170,9170,9170,9170,0
20230615,131900,430839390,9170,9170,9170,9170,0
20230615,131800,430839390,9170,9170,9170,9170,20
20230615,131700,430655990,9170,9170,9170,9170,0
20230615,131600,430655990,9170,9170,9170,9170,0
20230615,131500,430655990,9170,9170,9170,9170,0
20230615,131400,430655990,9170,9170,9170,9170,0
20230615,131300,430655990,9170,9160,9170,9160,256
20230615,131200,428310730,9170,9170,9170,9170,0
20230615,131100,428310730,9170,9170,9170,9170,0
20230615,131000,428310730,9170,9170,9170,9170,0
20230615,130900,428310730,9170,9170,9170,9170,0
20230615,130800,428310730,9170,9170,9170,9170,0
20230615,130700,428310730,9170,9170,9170,9170,106
20230615,130600,427338710,9180,9180,9180,9180,0
20230615,130500,427338710,9180,9180,9180,9180,0
20230615,130400,427338710,9180,9180,9180,9180,0
20230615,130300,427338710,9180,9180,9180,9180,0
20230615,130200,427338710,9180,9180,9180,9180,0
20230615,130100,427338710,9180,9180,9180,9180,0
20230615,130000,427338710,9180,9180,9180,9180,0
20230615,125900,427338710,9180,9180,9180,9180,0
20230615,125800,427338710,9180,9180,9180,9180,222
20230615,125700,425300750,9180,9180,9180,9180,0
20230615,125600,425300750,9180,9180,9180,9180,0
20230615,125500,425300750,9180,9180,9180,9180,0
20230615,125400,425300750,9180,9180,9180,9180,0
20230615,125300,425300750,9180,9180,9180,9180,0
20230615,125200,425300750,9180,9180,9180,9180,0
20230615,125100,425300750,9180,9180,9180,9180,0
20230615,125000,425300750,9180,9180,9180,9180,20
20230615,124900,425117150,9180,9180,9180,9180,0
20230615,124800,425117150,9180,9180,9180,9180,0
20230615,124700,425117150,9180,9170,9180,9170,630
20230615,124600,419337170,9170,9170,9170,9170,38
20230615,124500,418988710,9170,9170,9170,9170,0
20230615,124400,418988710,9170,9170,9170,9170,100
20230615,124300,418071710,9170,9170,9170,9170,0
20230615,124200,418071710,9170,9170,9170,9170,2
20230615,124100,418053370,9170,9170,9170,9170,0
20230615,124000,418053370,9170,9170,9170,9170,1
20230615,123900,418044200,9170,9170,9170,9170,0
20230615,123800,418044200,9170,9170,9170,9170,50
20230615,123700,417585700,9170,9170,9170,9170,0
20230615,123600,417585700,9170,9170,9170,9170,0
20230615,123500,417585700,9170,9170,9170,9170,0
20230615,123400,417585700,9170,9160,9170,9160,1399
20230615,123300,404758730,9160,9160,9160,9160,0
20230615,123200,404758730,9160,9160,9160,9150,375
20230615,123100,401323740,9160,9160,9160,9160,0
20230615,123000,401323740,9160,9160,9160,9160,5
20230615,122900,401277940,9160,9160,9160,9160,0
20230615,122800,401277940,9160,9160,9160,9160,0
20230615,122700,401277940,9160,9160,9160,9160,0
20230615,122600,401277940,9160,9160,9160,9160,2
20230615,122500,401259620,9160,9160,9160,9160,0
20230615,122400,401259620,9160,9160,9160,9160,2
20230615,122300,401241300,9160,9160,9160,9160,0
20230615,122200,401241300,9160,9160,9160,9160,2
20230615,122100,401222980,9160,9160,9160,9160,4
20230615,122000,401186340,9160,9160,9160,9160,2
20230615,121900,401168020,9140,9140,9140,9140,0
20230615,121800,401168020,9140,9140,9140,9140,0
20230615,121700,401168020,9140,9140,9140,9140,0
20230615,121600,401168020,9140,9140,9140,9140,0
20230615,121500,401168020,9140,9140,9140,9140,1
20230615,121400,401158880,9140,9160,9160,9140,28
20230615,121300,400902420,9160,9160,9160,9160,2
20230615,121200,400884100,9160,9160,9160,9160,0
20230615,121100,400884100,9160,9160,9160,9160,0
20230615,121000,400884100,9160,9160,9160,9160,0
20230615,120900,400884100,9160,9160,9160,9160,100
20230615,120800,399968100,9110,9110,9110,9110,0
20230615,120700,399968100,9110,9110,9110,9110,0
20230615,120600,399968100,9110,9110,9110,9110,105
20230615,120500,399011550,9100,9100,9100,9100,0
20230615,120400,399011550,9100,9100,9100,9100,50
20230615,120300,398556550,9130,9130,9130,9130,0
20230615,120200,398556550,9130,9130,9130,9130,100
20230615,120100,397643550,9130,9130,9130,9130,0
20230615,120000,397643550,9130,9130,9130,9130,0
20230615,115900,397643550,9130,9130,9130,9130,0
20230615,115800,397643550,9130,9130,9130,9130,0
20230615,115700,397643550,9130,9130,9130,9130,0
20230615,115600,397643550,9130,9130,9130,9130,0
20230615,115500,397643550,9130,9160,9160,9130,5
20230615,115400,397597840,9130,9130,9130,9130,0
20230615,115300,397597840,9130,9130,9130,9130,52
20230615,115200,397123080,9130,9130,9130,9130,5
20230615,115100,397077430,9160,9160,9160,9160,0
20230615,115000,397077430,9160,9160,9160,9160,1
20230615,114900,397068270,9160,9160,9160,9160,0
20230615,114800,397068270,9160,9160,9160,9160,0
20230615,114700,397068270,9160,9160,9160,9160,2
20230615,114600,397049950,9160,9160,9160,9160,0
20230615,114500,397049950,9160,9160,9160,9160,0
20230615,114400,397049950,9160,9160,9160,9160,50
20230615,114300,396591950,9170,9170,9170,9170,0
20230615,114200,396591950,9170,9170,9170,9170,2
20230615,114100,396573610,9170,9170,9170,9170,0
20230615,114000,396573610,9170,9170,9170,9170,0
20230615,113900,396573610,9170,9170,9170,9170,14
20230615,113800,396445230,9170,9170,9170,9170,0
20230615,113700,396445230,9170,9170,9170,9170,0
20230615,113600,396445230,9170,9170,9170,9170,0
20230615,113500,396445230,9170,9170,9170,9170,0
20230615,113400,396445230,9170,9150,9170,9150,50
20230615,113300,395987090,9180,9180,9180,9180,0
20230615,113200,395987090,9180,9180,9180,9180,0
20230615,113100,395987090,9180,9180,9180,9180,0
20230615,113000,395987090,9180,9180,9180,9180,0
20230615,112900,395987090,9180,9180,9180,9180,0
20230615,112800,395987090,9180,9180,9180,9180,0
20230615,112700,395987090,9180,9180,9180,9180,0
20230615,112600,395987090,9180,9180,9180,9180,0
20230615,112500,395987090,9180,9180,9180,9180,0
20230615,112400,395987090,9180,9110,9200,9110,770
20230615,112300,388917570,9090,9080,9210,9080,2368
20230615,112200,367301060,9190,9160,9190,9160,450
20230615,112100,363169210,9090,9110,9220,9090,6250
20230615,112000,305972210,9100,9100,9100,9100,565
20230615,111900,300830710,9060,9050,9060,9050,222
20230615,111800,298819590,9030,9030,9030,9030,98
20230615,111700,297934650,9000,9000,9000,9000,206
20230615,111600,296080650,8990,9020,9020,8990,212
20230615,111500,294174710,9030,9020,9030,9020,3
20230615,111400,294147630,9020,9020,9020,9020,102
20230615,111300,293227590,9020,9020,9020,9020,1
20230615,111200,293218570,9000,9000,9000,8990,225
20230615,111100,291194860,9020,9010,9020,9010,315
20230615,111000,288355700,9010,9010,9010,9010,26
20230615,110900,288121440,8980,9010,9010,8980,12
20230615,110800,288013650,8980,8980,8980,8980,0
20230615,110700,288013650,8980,8980,8980,8980,0
20230615,110600,288013650,8980,9050,9050,8950,3228
20230615,110500,258948570,9050,9050,9050,9050,0
20230615,110400,258948570,9050,9050,9050,9050,0
20230615,110300,258948570,9050,9050,9050,9050,3
20230615,110200,258921420,9040,9040,9040,9040,0
20230615,110100,258921420,9040,9040,9040,9040,0
20230615,110000,258921420,9040,9040,9040,9040,0
20230615,105900,258921420,9040,9040,9040,9040,0
20230615,105800,258921420,9040,9050,9050,9040,420
20230615,105700,255121620,9050,9050,9050,9050,0
20230615,105600,255121620,9050,9050,9050,9050,578
20230615,105500,249890720,9060,9060,9060,9060,0
20230615,105400,249890720,9060,9090,9090,9060,789
20230615,105300,242733430,9070,9090,9100,9070,208
20230615,105200,240846580,9080,9090,9090,9080,20
20230615,105100,240664880,9080,9080,9080,9080,1
20230615,105000,240655800,9080,9080,9080,9080,0
20230615,104900,240655800,9080,9080,9080,9080,0
20230615,104800,240655800,9080,9080,9080,9080,149
20230615,104700,239302880,9100,9100,9100,9100,2
20230615,104600,239284680,9100,9100,9100,9100,40
20230615,104500,238920680,9100,9100,9100,9100,0
20230615,104400,238920680,9100,9100,9100,9100,0
20230615,104300,238920680,9100,9100,9100,9100,0
20230615,104200,238920680,9100,9100,9100,9100,0
20230615,104100,238920680,9100,9100,9100,9100,0
20230615,104000,238920680,9100,9100,9100,9100,0
20230615,103900,238920680,9100,9130,9130,9100,1454
20230615,103800,225676270,9140,9140,9140,9140,3
20230615,103700,225648850,9130,9130,9130,9130,0
20230615,103600,225648850,9130,9130,9130,9130,10
20230615,103500,225557550,9160,9160,9160,9160,0
20230615,103400,225557550,9160,9160,9160,9160,2
20230615,103300,225539230,9150,9150,9150,9150,1
20230615,103200,225530080,9130,9130,9130,9130,329
20230615,103100,222526310,9100,9100,9100,9100,0
20230615,103000,222526310,9100,9100,9100,9100,0
20230615,102900,222526310,9100,9100,9100,9100,0
20230615,102800,222526310,9100,9110,9110,9100,153
20230615,102700,221133580,9120,9120,9120,9120,30
20230615,102600,220859980,9120,9130,9130,9120,444
20230615,102500,216810670,9150,9150,9150,9150,20
20230615,102400,216627670,9130,9140,9140,9130,431
20230615,102300,212692530,9140,9150,9150,9140,236
20230615,102200,210535140,9160,9160,9160,9160,1
20230615,102100,210525980,9170,9170,9170,9170,0
20230615,102000,210525980,9170,9170,9170,9170,0
20230615,101900,210525980,9170,9170,9170,9170,0
20230615,101800,210525980,9170,9180,9180,9170,238
20230615,101700,208342830,9180,9180,9180,9180,0
20230615,101600,208342830,9180,9180,9180,9180,0
20230615,101500,208342830,9180,9180,9180,9180,20
20230615,101400,208159230,9180,9180,9180,9180,0
20230615,101300,208159230,9180,9180,9180,9180,0
20230615,101200,208159230,9180,9180,9180,9180,23
20230615,101100,207948090,9180,9190,9190,9180,700
20230615,101000,201520090,9190,9190,9190,9190,70
20230615,100900,200876790,9190,9190,9190,9190,1
20230615,100800,200867600,9200,9200,9200,9200,162
20230615,100700,199377200,9200,9200,9200,9200,0
20230615,100600,199377200,9200,9200,9200,9200,0
20230615,100500,199377200,9200,9200,9200,9200,0
20230615,100400,199377200,9200,9200,9200,9200,0
20230615,100300,199377200,9200,9200,9200,9200,0
20230615,100200,199377200,9200,9200,9200,9200,30
20230615,100100,199101200,9200,9200,9200,9200,100
20230615,100000,198181200,9200,9200,9200,9200,100
20230615,095900,197261200,9200,9200,9200,9200,150
20230615,095800,195881200,9200,9200,9200,9200,0
20230615,095700,195881200,9200,9200,9200,9200,0
20230615,095600,195881200,9200,9200,9200,9200,100
20230615,095500,194961200,9210,9230,9230,9210,769
20230615,095400,187872440,9250,9250,9250,9250,30
20230615,095300,187594940,9250,9260,9260,9250,18
20230615,095200,187428360,9250,9240,9250,9240,1792
20230615,095100,170859360,9250,9200,9250,9200,3739
20230615,095000,136330200,9190,9190,9190,9190,0
20230615,094900,136330200,9190,9190,9190,9190,87
20230615,094800,135530670,9200,9200,9200,9200,18
20230615,094700,135365070,9200,9200,9200,9200,12
20230615,094600,135254670,9230,9230,9230,9230,0
20230615,094500,135254670,9230,9230,9230,9230,0
20230615,094400,135254670,9230,9230,9230,9230,0
20230615,094300,135254670,9230,9230,9230,9230,0
20230615,094200,135254670,9230,9220,9230,9180,2098
20230615,094100,115923210,9210,9210,9210,9210,594
20230615,094000,110452470,9200,9200,9200,9200,306
20230615,093900,107637270,9200,9200,9200,9200,221
20230615,093800,105604070,9190,9190,9190,9190,0
20230615,093700,105604070,9190,9150,9190,9150,2415
20230615,093600,83447500,9160,9160,9160,9160,0
20230615,093500,83447500,9160,9160,9160,9160,20
20230615,093400,83264300,9160,9160,9160,9160,100
20230615,093300,82348300,9170,9170,9170,9170,10
20230615,093200,82256600,9170,9170,9170,9170,50
20230615,093100,81798100,9170,9170,9170,9170,63
20230615,093000,81220390,9160,9160,9160,9160,40
20230615,092900,80853990,9170,9170,9170,9170,0
20230615,092800,80853990,9170,9170,9170,9170,0
20230615,092700,80853990,9170,9170,9170,9170,0
20230615,092600,80853990,9170,9170,9170,9170,0
20230615,092500,80853990,9170,9180,9180,9170,1211
20230615,092400,69738010,9170,9170,9170,9170,578
20230615,092300,64437750,9160,9160,9160,9160,102
20230615,092200,63503430,9160,9160,9160,9160,1
20230615,092100,63494270,9160,9160,9160,9160,40
20230615,092000,63127870,9150,9150,9150,9150,0
20230615,091900,63127870,9150,9150,9150,9150,3
20230615,091800,63100420,9150,9150,9150,9150,0
20230615,091700,63100420,9150,9150,9150,9150,30
20230615,091600,62825920,9150,9150,9150,9150,0
20230615,091500,62825920,9150,9150,9150,9150,0
20230615,091400,62825920,9150,9150,9150,9150,623
20230615,091300,57125470,9160,9170,9170,9160,369
20230615,091200,53744140,9170,9170,9170,9170,21
20230615,091100,53551570,9170,9150,9170,9150,1078
20230615,091000,43681730,9200,9110,9200,9110,2320
20230615,090900,22439540,9100,9100,9100,9100,228
20230615,090800,20364740,9080,9090,9090,9080,375
20230615,090700,16959230,9090,9090,9090,9090,200
20230615,090600,15141230,9100,9100,9100,9100,50
20230615,090500,14686230,9110,9110,9110,9110,50
20230615,090400,14230730,9080,9080,9080,9080,50
20230615,090300,13776730,9120,9100,9120,9080,307
20230615,090200,10982770,9080,9080,9080,9070,755
20230615,090100,4128410,9080,9080,9100,9080,53
20230615,090000,3647150,9050,9050,9050,9050,403