KissMeData/044450/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185600,256524370,8190,8190,8190,8190,495
20230613,185500,256524370,8190,8190,8190,8190,0
20230613,185400,256524370,8190,8190,8190,8190,0
20230613,185300,256524370,8190,8190,8190,8190,0
20230613,185200,256524370,8190,8190,8190,8190,0
20230613,185100,256524370,8190,8190,8190,8190,0
20230613,185000,256524370,8190,8190,8190,8190,0
20230613,184900,256524370,8190,8190,8190,8190,0
20230613,184800,256524370,8190,8190,8190,8190,0
20230613,184700,256524370,8190,8190,8190,8190,0
20230613,184600,256524370,8190,8190,8190,8190,0
20230613,184500,256524370,8190,8190,8190,8190,0
20230613,184400,256524370,8190,8190,8190,8190,0
20230613,184300,256524370,8190,8190,8190,8190,0
20230613,184200,256524370,8190,8190,8190,8190,0
20230613,184100,256524370,8190,8190,8190,8190,0
20230613,184000,256524370,8190,8190,8190,8190,0
20230613,183900,256524370,8190,8190,8190,8190,0
20230613,183800,256524370,8190,8190,8190,8190,0
20230613,183700,256524370,8190,8190,8190,8190,0
20230613,183600,256524370,8190,8190,8190,8190,0
20230613,183500,256524370,8190,8190,8190,8190,0
20230613,183400,256524370,8190,8190,8190,8190,0
20230613,183300,256524370,8190,8190,8190,8190,0
20230613,183200,256524370,8190,8190,8190,8190,0
20230613,183100,256524370,8190,8190,8190,8190,0
20230613,183000,256524370,8190,8190,8190,8190,0
20230613,182900,256524370,8190,8190,8190,8190,0
20230613,182800,256524370,8190,8190,8190,8190,0
20230613,182700,256524370,8190,8190,8190,8190,0
20230613,182600,256524370,8190,8190,8190,8190,495
20230613,182500,256524370,8190,8190,8190,8190,0
20230613,182400,256524370,8190,8190,8190,8190,0
20230613,182300,256524370,8190,8190,8190,8190,0
20230613,182200,256524370,8190,8190,8190,8190,0
20230613,182100,256524370,8190,8190,8190,8190,0
20230613,182000,256524370,8190,8190,8190,8190,0
20230613,181900,256524370,8190,8190,8190,8190,0
20230613,181800,256524370,8190,8190,8190,8190,0
20230613,181700,256524370,8190,8190,8190,8190,0
20230613,181600,256524370,8190,8190,8190,8190,0
20230613,181500,256524370,8190,8190,8190,8190,0
20230613,181400,256524370,8190,8190,8190,8190,0
20230613,181300,256524370,8190,8190,8190,8190,0
20230613,181200,256524370,8190,8190,8190,8190,0
20230613,181100,256524370,8190,8190,8190,8190,0
20230613,181000,256524370,8190,8190,8190,8190,0
20230613,180900,256524370,8190,8190,8190,8190,0
20230613,180800,256524370,8190,8190,8190,8190,0
20230613,180700,256524370,8190,8190,8190,8190,0
20230613,180600,256524370,8190,8190,8190,8190,0
20230613,180500,256524370,8190,8190,8190,8190,0
20230613,180400,256524370,8190,8190,8190,8190,0
20230613,180300,256524370,8190,8190,8190,8190,0
20230613,180200,256524370,8190,8190,8190,8190,0
20230613,180100,256524370,8190,8190,8190,8190,0
20230613,180000,256524370,8190,8190,8190,8190,0
20230613,175900,256524370,8190,8190,8190,8190,0
20230613,175800,256524370,8190,8190,8190,8190,0
20230613,175700,256524370,8190,8190,8190,8190,0
20230613,175600,256524370,8190,8190,8190,8190,495
20230613,175500,256524370,8190,8190,8190,8190,0
20230613,175400,256524370,8190,8190,8190,8190,0
20230613,175300,256524370,8190,8190,8190,8190,0
20230613,175200,256524370,8190,8190,8190,8190,0
20230613,175100,256524370,8190,8190,8190,8190,0
20230613,175000,256524370,8190,8190,8190,8190,0
20230613,174900,256524370,8190,8190,8190,8190,0
20230613,174800,256524370,8190,8190,8190,8190,0
20230613,174700,256524370,8190,8190,8190,8190,0
20230613,174600,256524370,8190,8190,8190,8190,0
20230613,174500,256524370,8190,8190,8190,8190,0
20230613,174400,256524370,8190,8190,8190,8190,0
20230613,174300,256524370,8190,8190,8190,8190,0
20230613,174200,256524370,8190,8190,8190,8190,0
20230613,174100,256524370,8190,8190,8190,8190,0
20230613,174000,256524370,8190,8190,8190,8190,0
20230613,173900,256524370,8190,8190,8190,8190,0
20230613,173800,256524370,8190,8190,8190,8190,0
20230613,173700,256524370,8190,8190,8190,8190,0
20230613,173600,256524370,8190,8190,8190,8190,0
20230613,173500,256524370,8190,8190,8190,8190,0
20230613,173400,256524370,8190,8190,8190,8190,0
20230613,173300,256524370,8190,8190,8190,8190,0
20230613,173200,256524370,8190,8190,8190,8190,0
20230613,173100,256524370,8190,8190,8190,8190,0
20230613,173000,256524370,8190,8190,8190,8190,0
20230613,172900,256524370,8190,8190,8190,8190,0
20230613,172800,256524370,8190,8190,8190,8190,0
20230613,172700,256524370,8190,8190,8190,8190,0
20230613,172600,256524370,8190,8190,8190,8190,495
20230613,172500,256524370,8190,8190,8190,8190,0
20230613,172400,256524370,8190,8190,8190,8190,0
20230613,172300,256524370,8190,8190,8190,8190,0
20230613,172200,256524370,8190,8190,8190,8190,0
20230613,172100,256524370,8190,8190,8190,8190,0
20230613,172000,256524370,8190,8190,8190,8190,0
20230613,171900,256524370,8190,8190,8190,8190,0
20230613,171800,256524370,8190,8190,8190,8190,0
20230613,171700,256524370,8190,8190,8190,8190,0
20230613,171600,256524370,8190,8190,8190,8190,0
20230613,171500,256524370,8190,8190,8190,8190,0
20230613,171400,256524370,8190,8190,8190,8190,0
20230613,171300,256524370,8190,8190,8190,8190,0
20230613,171200,256524370,8190,8190,8190,8190,0
20230613,171100,256524370,8190,8190,8190,8190,0
20230613,171000,256524370,8190,8190,8190,8190,0
20230613,170900,256524370,8190,8190,8190,8190,0
20230613,170800,256524370,8190,8190,8190,8190,0
20230613,170700,256524370,8190,8190,8190,8190,0
20230613,170600,256524370,8190,8190,8190,8190,0
20230613,170500,256524370,8190,8190,8190,8190,0
20230613,170400,256524370,8190,8190,8190,8190,0
20230613,170300,256524370,8190,8190,8190,8190,0
20230613,170200,256524370,8190,8190,8190,8190,0
20230613,170100,256524370,8190,8190,8190,8190,0
20230613,170000,256524370,8190,8190,8190,8190,0
20230613,165900,256524370,8190,8190,8190,8190,0
20230613,165800,256524370,8190,8190,8190,8190,0
20230613,165700,256524370,8190,8190,8190,8190,0
20230613,165600,256524370,8190,8190,8190,8190,495
20230613,165500,256524370,8190,8190,8190,8190,0
20230613,165400,256524370,8190,8190,8190,8190,0
20230613,165300,256524370,8190,8190,8190,8190,0
20230613,165200,256524370,8190,8190,8190,8190,0
20230613,165100,256524370,8190,8190,8190,8190,0
20230613,165000,256524370,8190,8190,8190,8190,0
20230613,164900,256524370,8190,8190,8190,8190,0
20230613,164800,256524370,8190,8190,8190,8190,0
20230613,164700,256524370,8190,8190,8190,8190,0
20230613,164600,256524370,8190,8190,8190,8190,0
20230613,164500,256524370,8190,8190,8190,8190,0
20230613,164400,256524370,8190,8190,8190,8190,0
20230613,164300,256524370,8190,8190,8190,8190,0
20230613,164200,256524370,8190,8190,8190,8190,0
20230613,164100,256524370,8190,8190,8190,8190,0
20230613,164000,256524370,8190,8190,8190,8190,0
20230613,163900,256524370,8190,8190,8190,8190,0
20230613,163800,256524370,8190,8190,8190,8190,0
20230613,163700,256524370,8190,8190,8190,8190,0
20230613,163600,256524370,8190,8190,8190,8190,0
20230613,163500,256524370,8190,8190,8190,8190,0
20230613,163400,256524370,8190,8190,8190,8190,0
20230613,163300,256524370,8190,8190,8190,8190,0
20230613,163200,256524370,8190,8190,8190,8190,0
20230613,163100,256524370,8190,8190,8190,8190,0
20230613,163000,256524370,8190,8190,8190,8190,0
20230613,162900,256524370,8190,8190,8190,8190,0
20230613,162800,256524370,8190,8190,8190,8190,0
20230613,162700,256524370,8190,8190,8190,8190,0
20230613,162600,256524370,8190,8190,8190,8190,495
20230613,162500,256524370,8190,8190,8190,8190,0
20230613,162400,256524370,8190,8190,8190,8190,0
20230613,162300,256524370,8190,8190,8190,8190,0
20230613,162200,256524370,8190,8190,8190,8190,0
20230613,162100,256524370,8190,8190,8190,8190,0
20230613,162000,256524370,8190,8190,8190,8190,0
20230613,161900,256524370,8190,8190,8190,8190,0
20230613,161800,256524370,8190,8190,8190,8190,0
20230613,161700,256524370,8190,8190,8190,8190,0
20230613,161600,256524370,8190,8190,8190,8190,0
20230613,161500,256524370,8190,8190,8190,8190,0
20230613,161400,256524370,8190,8190,8190,8190,0
20230613,161300,256524370,8190,8190,8190,8190,0
20230613,161200,256524370,8190,8190,8190,8190,0
20230613,161100,256524370,8190,8190,8190,8190,0
20230613,161000,256524370,8190,8190,8190,8190,0
20230613,160900,256524370,8190,8190,8190,8190,0
20230613,160800,256524370,8190,8190,8190,8190,0
20230613,160700,256524370,8190,8190,8190,8190,0
20230613,160600,256524370,8190,8190,8190,8190,0
20230613,160500,256524370,8190,8190,8190,8190,0
20230613,160400,256524370,8190,8190,8190,8190,0
20230613,160300,256524370,8190,8190,8190,8190,0
20230613,160200,256524370,8190,8190,8190,8190,0
20230613,160100,256524370,8190,8190,8190,8190,0
20230613,160000,256524370,8190,8190,8190,8190,0
20230613,155900,256524370,8190,8190,8190,8190,0
20230613,155800,256524370,8190,8190,8190,8190,0
20230613,155700,256524370,8190,8190,8190,8190,0
20230613,155600,256524370,8190,8190,8190,8190,495
20230613,155500,256524370,8190,8190,8190,8190,0
20230613,155400,256524370,8190,8190,8190,8190,0
20230613,155300,256524370,8190,8190,8190,8190,0
20230613,155200,256524370,8190,8190,8190,8190,0
20230613,155100,256524370,8190,8190,8190,8190,0
20230613,155000,256524370,8190,8190,8190,8190,0
20230613,154900,256524370,8190,8190,8190,8190,0
20230613,154800,256524370,8190,8190,8190,8190,0
20230613,154700,256524370,8190,8190,8190,8190,0
20230613,154600,256524370,8190,8190,8190,8190,0
20230613,154500,256524370,8190,8190,8190,8190,0
20230613,154400,256524370,8190,8190,8190,8190,0
20230613,154300,256524370,8190,8190,8190,8190,0
20230613,154200,256524370,8190,8190,8190,8190,0
20230613,154100,256524370,8190,8190,8190,8190,0
20230613,154000,256524370,8190,8190,8190,8190,0
20230613,153900,256524370,8190,8190,8190,8190,0
20230613,153800,256524370,8190,8190,8190,8190,0
20230613,153700,256524370,8190,8190,8190,8190,0
20230613,153600,256524370,8190,8190,8190,8190,0
20230613,153500,256524370,8190,8190,8190,8190,0
20230613,153400,256524370,8190,8190,8190,8190,0
20230613,153300,256524370,8190,8190,8190,8190,0
20230613,153200,256524370,8190,8190,8190,8190,0
20230613,153100,256524370,8190,8190,8190,8190,0
20230613,153000,256524370,8190,8190,8190,8190,495
20230613,152900,252470320,8200,8200,8200,8200,0
20230613,152800,252470320,8200,8200,8200,8200,0
20230613,152700,252470320,8200,8200,8200,8200,0
20230613,152600,252470320,8200,8200,8200,8200,0
20230613,152500,252470320,8200,8200,8200,8200,0
20230613,152400,252470320,8200,8200,8200,8200,0
20230613,152300,252470320,8200,8200,8200,8200,0
20230613,152200,252470320,8200,8200,8200,8200,0
20230613,152100,252470320,8200,8200,8200,8200,0
20230613,152000,252470320,8200,8200,8200,8200,0
20230613,151900,252470320,8200,8200,8200,8190,59
20230613,151800,251987080,8200,8190,8200,8190,21
20230613,151700,251815080,8200,8220,8230,8190,416
20230613,151600,248407950,8190,8200,8200,8180,66
20230613,151500,247867500,8200,8180,8200,8180,52
20230613,151400,247442120,8180,8190,8200,8180,1721
20230613,151300,233355790,8190,8200,8200,8190,56
20230613,151200,232897100,8210,8190,8210,8190,359
20230613,151100,229956800,8190,8190,8200,8190,56
20230613,151000,229498110,8200,8210,8210,8200,381
20230613,150900,226373890,8200,8200,8200,8200,76
20230613,150800,225750690,8210,8200,8210,8200,51
20230613,150700,225331990,8200,8200,8200,8200,61
20230613,150600,224831790,8200,8220,8220,8200,635
20230613,150500,219618440,8210,8210,8210,8210,1
20230613,150400,219610230,8210,8220,8220,8210,40
20230613,150300,219281440,8220,8220,8220,8220,1
20230613,150200,219273220,8230,8230,8230,8230,0
20230613,150100,219273220,8230,8230,8230,8230,3
20230613,150000,219248530,8220,8220,8220,8220,0
20230613,145900,219248530,8220,8230,8230,8220,3
20230613,145800,219223850,8230,8230,8230,8230,3
20230613,145700,219199160,8230,8230,8230,8230,50
20230613,145600,218787660,8230,8230,8230,8230,0
20230613,145500,218787660,8230,8230,8230,8230,2
20230613,145400,218771200,8230,8230,8230,8230,20
20230613,145300,218606600,8230,8230,8230,8230,98
20230613,145200,217800060,8220,8220,8220,8220,0
20230613,145100,217800060,8220,8220,8220,8220,0
20230613,145000,217800060,8220,8220,8220,8220,0
20230613,144900,217800060,8220,8220,8220,8220,0
20230613,144800,217800060,8220,8220,8220,8220,0
20230613,144700,217800060,8220,8220,8220,8220,0
20230613,144600,217800060,8220,8220,8220,8220,0
20230613,144500,217800060,8220,8220,8220,8220,0
20230613,144400,217800060,8220,8220,8220,8220,0
20230613,144300,217800060,8220,8220,8220,8220,0
20230613,144200,217800060,8220,8220,8220,8220,0
20230613,144100,217800060,8220,8220,8220,8220,0
20230613,144000,217800060,8220,8220,8220,8220,0
20230613,143900,217800060,8220,8220,8220,8220,0
20230613,143800,217800060,8220,8220,8220,8220,0
20230613,143700,217800060,8220,8220,8220,8220,0
20230613,143600,217800060,8220,8220,8220,8220,100
20230613,143500,216978060,8210,8210,8210,8210,0
20230613,143400,216978060,8210,8210,8210,8210,0
20230613,143300,216978060,8210,8210,8210,8210,0
20230613,143200,216978060,8210,8210,8210,8210,1
20230613,143100,216969850,8210,8210,8210,8210,9
20230613,143000,216895960,8210,8210,8210,8210,9
20230613,142900,216822070,8210,8210,8210,8210,8
20230613,142800,216756390,8210,8210,8210,8210,17
20230613,142700,216616820,8210,8210,8210,8210,9
20230613,142600,216542930,8210,8210,8210,8210,17
20230613,142500,216403360,8210,8210,8210,8210,8
20230613,142400,216337680,8210,8210,8210,8210,212
20230613,142300,214597160,8210,8210,8220,8210,411
20230613,142200,211222150,8220,8210,8220,8210,68
20230613,142100,210663360,8210,8210,8210,8210,9
20230613,142000,210589470,8210,8210,8210,8210,17
20230613,141900,210449900,8210,8210,8210,8210,9
20230613,141800,210376010,8210,8220,8220,8210,880
20230613,141700,203144670,8220,8220,8220,8220,848
20230613,141600,196174110,8220,8220,8220,8220,16
20230613,141500,196042590,8230,8230,8230,8230,165
20230613,141400,194684640,8230,8230,8230,8230,16
20230613,141300,194552960,8230,8230,8230,8230,258
20230613,141200,192429620,8230,8230,8230,8230,17
20230613,141100,192289710,8230,8230,8230,8230,176
20230613,141000,190841230,8230,8230,8240,8230,116
20230613,140900,189885550,8230,8230,8230,8230,8
20230613,140800,189819710,8230,8230,8230,8230,16
20230613,140700,189688030,8230,8230,8230,8230,8
20230613,140600,189622190,8230,8230,8230,8230,16
20230613,140500,189490510,8230,8230,8230,8230,8
20230613,140400,189424670,8230,8230,8230,8230,16
20230613,140300,189292990,8230,8230,8230,8230,8
20230613,140200,189227150,8230,8240,8240,8230,18
20230613,140100,189078910,8230,8240,8240,8230,13
20230613,140000,188971870,8240,8240,8240,8240,42
20230613,135900,188625790,8240,8240,8240,8240,41
20230613,135800,188287950,8240,8240,8240,8240,8
20230613,135700,188222030,8250,8250,8250,8250,0
20230613,135600,188222030,8250,8250,8250,8250,0
20230613,135500,188222030,8250,8250,8250,8250,1
20230613,135400,188213780,8240,8240,8240,8240,1
20230613,135300,188205540,8240,8240,8240,8240,0
20230613,135200,188205540,8240,8240,8240,8240,10
20230613,135100,188123140,8240,8240,8240,8240,0
20230613,135000,188123140,8240,8240,8240,8240,0
20230613,134900,188123140,8240,8240,8240,8240,30
20230613,134800,187875940,8240,8240,8240,8240,0
20230613,134700,187875940,8240,8240,8240,8240,0
20230613,134600,187875940,8240,8240,8240,8240,2
20230613,134500,187859460,8240,8240,8240,8240,1
20230613,134400,187851220,8240,8240,8240,8240,17
20230613,134300,187711140,8240,8240,8240,8240,0
20230613,134200,187711140,8240,8240,8240,8240,0
20230613,134100,187711140,8240,8240,8240,8240,3
20230613,134000,187686420,8240,8240,8240,8240,0
20230613,133900,187686420,8240,8240,8240,8240,0
20230613,133800,187686420,8240,8240,8240,8240,0
20230613,133700,187686420,8240,8240,8240,8240,15
20230613,133600,187562820,8240,8240,8240,8240,0
20230613,133500,187562820,8240,8240,8240,8240,0
20230613,133400,187562820,8240,8240,8240,8240,10
20230613,133300,187480420,8240,8240,8240,8240,519
20230613,133200,183203860,8240,8240,8240,8240,0
20230613,133100,183203860,8240,8240,8240,8240,53
20230613,133000,182767140,8250,8250,8250,8250,0
20230613,132900,182767140,8250,8250,8250,8250,0
20230613,132800,182767140,8250,8240,8250,8240,82
20230613,132700,182091450,8240,8240,8240,8240,1
20230613,132600,182083210,8240,8240,8240,8240,0
20230613,132500,182083210,8240,8240,8240,8240,0
20230613,132400,182083210,8240,8240,8240,8240,0
20230613,132300,182083210,8240,8240,8240,8240,0
20230613,132200,182083210,8240,8240,8240,8240,11
20230613,132100,181992570,8240,8240,8240,8240,0
20230613,132000,181992570,8240,8240,8240,8240,0
20230613,131900,181992570,8240,8240,8240,8240,1
20230613,131800,181984330,8240,8240,8240,8240,0
20230613,131700,181984330,8240,8240,8240,8240,0
20230613,131600,181984330,8240,8240,8240,8240,3
20230613,131500,181959610,8240,8240,8240,8240,3
20230613,131400,181934890,8240,8240,8240,8240,22
20230613,131300,181753610,8240,8240,8240,8240,1
20230613,131200,181745370,8240,8240,8240,8240,10
20230613,131100,181662970,8240,8240,8240,8240,0
20230613,131000,181662970,8240,8240,8240,8240,1
20230613,130900,181654730,8240,8240,8240,8240,0
20230613,130800,181654730,8240,8240,8240,8240,206
20230613,130700,179957290,8240,8240,8240,8240,0
20230613,130600,179957290,8240,8240,8240,8240,0
20230613,130500,179957290,8240,8240,8240,8240,5
20230613,130400,179916090,8240,8240,8240,8240,2
20230613,130300,179899610,8240,8240,8240,8240,0
20230613,130200,179899610,8240,8240,8240,8240,1
20230613,130100,179891370,8240,8240,8240,8240,0
20230613,130000,179891370,8240,8240,8240,8240,1
20230613,125900,179883130,8230,8230,8230,8230,79
20230613,125800,179232960,8240,8240,8240,8240,0
20230613,125700,179232960,8240,8240,8240,8240,0
20230613,125600,179232960,8240,8240,8240,8240,0
20230613,125500,179232960,8240,8240,8240,8240,0
20230613,125400,179232960,8240,8240,8240,8240,0
20230613,125300,179232960,8240,8240,8240,8240,0
20230613,125200,179232960,8240,8240,8240,8240,2
20230613,125100,179216480,8240,8240,8240,8240,0
20230613,125000,179216480,8240,8240,8240,8240,10
20230613,124900,179134080,8240,8240,8240,8240,121
20230613,124800,178137040,8240,8240,8240,8240,2
20230613,124700,178120560,8240,8240,8240,8240,365
20230613,124600,175112960,8240,8240,8240,8240,6
20230613,124500,175063520,8230,8230,8230,8230,0
20230613,124400,175063520,8230,8230,8230,8230,610
20230613,124300,170043220,8240,8240,8240,8240,0
20230613,124200,170043220,8240,8240,8240,8240,0
20230613,124100,170043220,8240,8240,8240,8240,1
20230613,124000,170034980,8240,8240,8240,8240,0
20230613,123900,170034980,8240,8240,8240,8240,0
20230613,123800,170034980,8240,8240,8240,8240,1
20230613,123700,170026740,8240,8240,8240,8240,0
20230613,123600,170026740,8240,8240,8240,8240,2
20230613,123500,170010260,8240,8240,8240,8240,0
20230613,123400,170010260,8240,8240,8240,8240,1
20230613,123300,170002020,8240,8240,8240,8240,0
20230613,123200,170002020,8240,8240,8240,8240,50
20230613,123100,169590020,8240,8240,8240,8240,0
20230613,123000,169590020,8240,8240,8240,8240,1
20230613,122900,169581780,8240,8240,8240,8240,1
20230613,122800,169573540,8240,8240,8240,8240,161
20230613,122700,168246900,8240,8240,8240,8240,31
20230613,122600,167991460,8240,8240,8240,8240,2
20230613,122500,167974980,8230,8230,8230,8230,2
20230613,122400,167958520,8230,8230,8230,8230,207
20230613,122300,166254910,8230,8230,8230,8230,0
20230613,122200,166254910,8230,8230,8230,8230,0
20230613,122100,166254910,8230,8230,8230,8230,0
20230613,122000,166254910,8230,8230,8230,8230,0
20230613,121900,166254910,8230,8230,8230,8230,0
20230613,121800,166254910,8230,8230,8230,8230,0
20230613,121700,166254910,8230,8230,8230,8230,0
20230613,121600,166254910,8230,8230,8230,8230,0
20230613,121500,166254910,8230,8230,8230,8230,0
20230613,121400,166254910,8230,8230,8230,8230,145
20230613,121300,165061560,8230,8230,8230,8230,0
20230613,121200,165061560,8230,8230,8230,8230,0
20230613,121100,165061560,8230,8230,8230,8230,3
20230613,121000,165036870,8220,8220,8220,8220,30
20230613,120900,164790270,8230,8230,8230,8230,1
20230613,120800,164782040,8230,8230,8230,8230,3
20230613,120700,164757350,8230,8230,8230,8230,250
20230613,120600,162699850,8230,8230,8230,8230,1
20230613,120500,162691620,8230,8230,8230,8230,1
20230613,120400,162683390,8230,8230,8230,8230,0
20230613,120300,162683390,8230,8230,8230,8230,0
20230613,120200,162683390,8230,8230,8230,8230,10
20230613,120100,162601090,8230,8230,8230,8230,0
20230613,120000,162601090,8230,8230,8230,8230,0
20230613,115900,162601090,8230,8230,8230,8230,0
20230613,115800,162601090,8230,8230,8230,8230,12
20230613,115700,162502330,8230,8230,8230,8230,0
20230613,115600,162502330,8230,8230,8230,8230,0
20230613,115500,162502330,8230,8230,8230,8230,0
20230613,115400,162502330,8230,8230,8230,8230,0
20230613,115300,162502330,8230,8230,8230,8230,0
20230613,115200,162502330,8230,8230,8230,8230,0
20230613,115100,162502330,8230,8230,8230,8230,2
20230613,115000,162485870,8230,8230,8230,8230,0
20230613,114900,162485870,8230,8230,8230,8230,1
20230613,114800,162477640,8230,8230,8230,8230,0
20230613,114700,162477640,8230,8230,8230,8230,0
20230613,114600,162477640,8230,8230,8230,8230,0
20230613,114500,162477640,8230,8230,8230,8230,1
20230613,114400,162469410,8230,8230,8230,8230,0
20230613,114300,162469410,8230,8230,8230,8230,1
20230613,114200,162461180,8230,8230,8230,8230,0
20230613,114100,162461180,8230,8230,8230,8230,1
20230613,114000,162452950,8230,8210,8230,8210,156
20230613,113900,161171860,8200,8200,8200,8200,0
20230613,113800,161171860,8200,8210,8210,8200,251
20230613,113700,159113560,8210,8210,8210,8210,0
20230613,113600,159113560,8210,8210,8210,8210,0
20230613,113500,159113560,8210,8210,8210,8210,90
20230613,113400,158374660,8210,8210,8210,8210,0
20230613,113300,158374660,8210,8210,8210,8210,0
20230613,113200,158374660,8210,8210,8210,8210,0
20230613,113100,158374660,8210,8210,8210,8210,0
20230613,113000,158374660,8210,8210,8210,8210,1
20230613,112900,158366450,8200,8200,8200,8200,30
20230613,112800,158120450,8190,8200,8200,8190,2068
20230613,112700,141168510,8200,8200,8200,8200,10
20230613,112600,141086510,8200,8200,8200,8200,600
20230613,112500,136166510,8200,8200,8200,8200,0
20230613,112400,136166510,8200,8200,8200,8200,0
20230613,112300,136166510,8200,8200,8200,8200,1
20230613,112200,136158310,8200,8190,8200,8190,203
20230613,112100,134495710,8190,8190,8190,8190,500
20230613,112000,130400710,8200,8200,8200,8200,351
20230613,111900,127522510,8200,8190,8200,8190,867
20230613,111800,120418110,8190,8190,8190,8190,722
20230613,111700,114504930,8190,8190,8190,8190,2
20230613,111600,114488550,8190,8190,8190,8190,319
20230613,111500,111875940,8200,8200,8200,8200,22
20230613,111400,111695540,8200,8200,8200,8200,2
20230613,111300,111679140,8200,8200,8200,8200,10
20230613,111200,111597140,8200,8200,8200,8200,0
20230613,111100,111597140,8200,8200,8200,8200,510
20230613,111000,107415140,8200,8200,8200,8200,10
20230613,110900,107333140,8200,8200,8200,8200,500
20230613,110800,103233140,8200,8200,8200,8200,5
20230613,110700,103192140,8200,8200,8200,8200,861
20230613,110600,96131940,8200,8200,8200,8200,1608
20230613,110500,82946340,8200,8200,8200,8200,1
20230613,110400,82938140,8200,8190,8200,8190,31
20230613,110300,82684240,8190,8190,8190,8190,80
20230613,110200,82029040,8190,8200,8200,8190,30
20230613,110100,81783240,8200,8190,8200,8190,201
20230613,110000,80137040,8190,8190,8190,8190,100
20230613,105900,79318040,8190,8190,8190,8190,9
20230613,105800,79244330,8190,8190,8190,8190,5
20230613,105700,79203380,8190,8190,8190,8190,250
20230613,105600,77155880,8200,8200,8200,8200,0
20230613,105500,77155880,8200,8200,8200,8200,40
20230613,105400,76827880,8200,8200,8200,8200,0
20230613,105300,76827880,8200,8200,8200,8200,60
20230613,105200,76335880,8200,8200,8200,8200,2
20230613,105100,76319480,8190,8200,8200,8190,213
20230613,105000,74574880,8200,8200,8200,8200,0
20230613,104900,74574880,8200,8200,8200,8200,5
20230613,104800,74533880,8200,8200,8200,8200,54
20230613,104700,74091080,8190,8190,8190,8190,20
20230613,104600,73927280,8200,8190,8200,8190,2
20230613,104500,73910890,8190,8190,8190,8190,0
20230613,104400,73910890,8190,8190,8190,8190,90
20230613,104300,73173790,8200,8200,8200,8200,5
20230613,104200,73132790,8200,8200,8200,8200,0
20230613,104100,73132790,8200,8200,8200,8200,201
20230613,104000,71484590,8190,8190,8190,8190,0
20230613,103900,71484590,8190,8190,8190,8190,0
20230613,103800,71484590,8190,8190,8190,8190,0
20230613,103700,71484590,8190,8190,8190,8190,0
20230613,103600,71484590,8190,8190,8190,8190,0
20230613,103500,71484590,8190,8190,8190,8190,0
20230613,103400,71484590,8190,8190,8190,8190,0
20230613,103300,71484590,8190,8190,8190,8190,0
20230613,103200,71484590,8190,8190,8190,8190,0
20230613,103100,71484590,8190,8190,8190,8190,0
20230613,103000,71484590,8190,8200,8200,8190,738
20230613,102900,65440320,8200,8200,8200,8200,0
20230613,102800,65440320,8200,8210,8210,8190,366
20230613,102700,62439160,8200,8200,8200,8200,251
20230613,102600,60380960,8210,8210,8210,8210,255
20230613,102500,58287410,8210,8210,8210,8210,200
20230613,102400,56645410,8220,8230,8230,8220,192
20230613,102300,55066990,8230,8240,8240,8230,315
20230613,102200,52474490,8240,8240,8240,8240,0
20230613,102100,52474490,8240,8240,8240,8240,1
20230613,102000,52466250,8240,8240,8240,8240,0
20230613,101900,52466250,8240,8240,8240,8240,1
20230613,101800,52458010,8230,8230,8230,8230,0
20230613,101700,52458010,8230,8230,8230,8230,1
20230613,101600,52449780,8230,8230,8230,8230,0
20230613,101500,52449780,8230,8230,8230,8230,400
20230613,101400,49157780,8230,8230,8230,8230,358
20230613,101300,46211440,8230,8230,8230,8230,0
20230613,101200,46211440,8230,8230,8230,8230,10
20230613,101100,46129140,8230,8230,8230,8230,0
20230613,101000,46129140,8230,8230,8230,8230,32
20230613,100900,45865780,8230,8230,8230,8230,0
20230613,100800,45865780,8230,8230,8230,8230,30
20230613,100700,45618880,8240,8240,8240,8240,10
20230613,100600,45536480,8240,8240,8240,8240,0
20230613,100500,45536480,8240,8240,8240,8240,30
20230613,100400,45289280,8240,8240,8240,8240,1
20230613,100300,45281040,8240,8240,8240,8240,0
20230613,100200,45281040,8240,8240,8240,8240,0
20230613,100100,45281040,8240,8240,8240,8240,11
20230613,100000,45190400,8240,8240,8240,8240,0
20230613,095900,45190400,8240,8240,8240,8240,21
20230613,095800,45017360,8240,8240,8240,8240,0
20230613,095700,45017360,8240,8240,8240,8240,1
20230613,095600,45009120,8240,8240,8240,8240,0
20230613,095500,45009120,8240,8240,8240,8240,4
20230613,095400,44976160,8220,8220,8220,8220,0
20230613,095300,44976160,8220,8220,8220,8220,0
20230613,095200,44976160,8220,8220,8220,8220,0
20230613,095100,44976160,8220,8220,8220,8220,0
20230613,095000,44976160,8220,8220,8220,8220,100
20230613,094900,44154160,8240,8240,8240,8240,0
20230613,094800,44154160,8240,8240,8240,8240,1
20230613,094700,44145920,8240,8240,8240,8240,0
20230613,094600,44145920,8240,8240,8240,8240,3
20230613,094500,44121200,8220,8220,8220,8210,109
20230613,094400,43225310,8220,8240,8240,8220,35
20230613,094300,42937570,8220,8240,8240,8220,206
20230613,094200,41244180,8240,8240,8240,8240,0
20230613,094100,41244180,8240,8240,8240,8240,8
20230613,094000,41178260,8250,8250,8250,8250,0
20230613,093900,41178260,8250,8240,8250,8240,1006
20230613,093800,32888810,8220,8220,8220,8220,0
20230613,093700,32888810,8220,8220,8220,8220,12
20230613,093600,32790170,8220,8240,8240,8220,301
20230613,093500,30313280,8240,8240,8240,8240,43
20230613,093400,29958960,8250,8240,8250,8240,158
20230613,093300,28657000,8250,8250,8250,8250,0
20230613,093200,28657000,8250,8250,8250,8250,65
20230613,093100,28120750,8260,8250,8260,8250,657
20230613,093000,22700480,8260,8260,8260,8260,0
20230613,092900,22700480,8260,8260,8260,8260,353
20230613,092800,19784700,8270,8270,8270,8270,8
20230613,092700,19718540,8280,8280,8280,8280,0
20230613,092600,19718540,8280,8270,8280,8270,50
20230613,092500,19304840,8270,8270,8270,8270,811
20230613,092400,12597870,8280,8280,8280,8280,1
20230613,092300,12589590,8280,8280,8280,8280,504
20230613,092200,8416470,8280,8280,8280,8280,4
20230613,092100,8383350,8280,8280,8280,8280,100
20230613,092000,7555350,8280,8280,8280,8280,104
20230613,091900,6694230,8270,8270,8270,8270,47
20230613,091800,6305540,8270,8280,8280,8270,23
20230613,091700,6115320,8280,8280,8280,8280,0
20230613,091600,6115320,8280,8280,8280,8280,8
20230613,091500,6049080,8290,8290,8290,8290,0
20230613,091400,6049080,8290,8290,8290,8290,0
20230613,091300,6049080,8290,8290,8290,8290,14
20230613,091200,5933020,8290,8290,8290,8290,4
20230613,091100,5899860,8260,8260,8260,8260,0
20230613,091000,5899860,8260,8290,8290,8260,5
20230613,090900,5858440,8260,8260,8260,8260,2
20230613,090800,5841920,8260,8260,8300,8260,531
20230613,090700,1455540,8310,8310,8320,8310,57
20230613,090600,981810,8310,8310,8310,8310,1
20230613,090500,973500,8250,8250,8250,8250,0
20230613,090400,973500,8250,8250,8250,8250,0
20230613,090300,973500,8250,8250,8250,8250,0
20230613,090200,973500,8250,8250,8250,8250,11
20230613,090100,882750,8250,8250,8250,8250,0
20230613,090000,882750,8250,8250,8250,8250,107