KissMeData/083500/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205200,295174720,9000,9000,9000,9000,1768
20230619,205100,295174720,9000,9000,9000,9000,0
20230619,205000,295174720,9000,9000,9000,9000,0
20230619,204900,295174720,9000,9000,9000,9000,0
20230619,204800,295174720,9000,9000,9000,9000,0
20230619,204700,295174720,9000,9000,9000,9000,0
20230619,204600,295174720,9000,9000,9000,9000,0
20230619,204500,295174720,9000,9000,9000,9000,0
20230619,204400,295174720,9000,9000,9000,9000,0
20230619,204300,295174720,9000,9000,9000,9000,0
20230619,204200,295174720,9000,9000,9000,9000,0
20230619,204100,295174720,9000,9000,9000,9000,0
20230619,204000,295174720,9000,9000,9000,9000,0
20230619,203900,295174720,9000,9000,9000,9000,0
20230619,203800,295174720,9000,9000,9000,9000,0
20230619,203700,295174720,9000,9000,9000,9000,0
20230619,203600,295174720,9000,9000,9000,9000,0
20230619,203500,295174720,9000,9000,9000,9000,0
20230619,203400,295174720,9000,9000,9000,9000,0
20230619,203300,295174720,9000,9000,9000,9000,0
20230619,203200,295174720,9000,9000,9000,9000,0
20230619,203100,295174720,9000,9000,9000,9000,0
20230619,203000,295174720,9000,9000,9000,9000,0
20230619,202900,295174720,9000,9000,9000,9000,0
20230619,202800,295174720,9000,9000,9000,9000,0
20230619,202700,295174720,9000,9000,9000,9000,0
20230619,202600,295174720,9000,9000,9000,9000,0
20230619,202500,295174720,9000,9000,9000,9000,0
20230619,202400,295174720,9000,9000,9000,9000,0
20230619,202300,295174720,9000,9000,9000,9000,0
20230619,202200,295174720,9000,9000,9000,9000,1768
20230619,202100,295174720,9000,9000,9000,9000,0
20230619,202000,295174720,9000,9000,9000,9000,0
20230619,201900,295174720,9000,9000,9000,9000,0
20230619,201800,295174720,9000,9000,9000,9000,0
20230619,201700,295174720,9000,9000,9000,9000,0
20230619,201600,295174720,9000,9000,9000,9000,0
20230619,201500,295174720,9000,9000,9000,9000,0
20230619,201400,295174720,9000,9000,9000,9000,0
20230619,201300,295174720,9000,9000,9000,9000,0
20230619,201200,295174720,9000,9000,9000,9000,0
20230619,201100,295174720,9000,9000,9000,9000,0
20230619,201000,295174720,9000,9000,9000,9000,0
20230619,200900,295174720,9000,9000,9000,9000,0
20230619,200800,295174720,9000,9000,9000,9000,0
20230619,200700,295174720,9000,9000,9000,9000,0
20230619,200600,295174720,9000,9000,9000,9000,0
20230619,200500,295174720,9000,9000,9000,9000,0
20230619,200400,295174720,9000,9000,9000,9000,0
20230619,200300,295174720,9000,9000,9000,9000,0
20230619,200200,295174720,9000,9000,9000,9000,0
20230619,200100,295174720,9000,9000,9000,9000,0
20230619,200000,295174720,9000,9000,9000,9000,0
20230619,195900,295174720,9000,9000,9000,9000,0
20230619,195800,295174720,9000,9000,9000,9000,0
20230619,195700,295174720,9000,9000,9000,9000,0
20230619,195600,295174720,9000,9000,9000,9000,0
20230619,195500,295174720,9000,9000,9000,9000,0
20230619,195400,295174720,9000,9000,9000,9000,0
20230619,195300,295174720,9000,9000,9000,9000,0
20230619,195200,295174720,9000,9000,9000,9000,1768
20230619,195100,295174720,9000,9000,9000,9000,0
20230619,195000,295174720,9000,9000,9000,9000,0
20230619,194900,295174720,9000,9000,9000,9000,0
20230619,194800,295174720,9000,9000,9000,9000,0
20230619,194700,295174720,9000,9000,9000,9000,0
20230619,194600,295174720,9000,9000,9000,9000,0
20230619,194500,295174720,9000,9000,9000,9000,0
20230619,194400,295174720,9000,9000,9000,9000,0
20230619,194300,295174720,9000,9000,9000,9000,0
20230619,194200,295174720,9000,9000,9000,9000,0
20230619,194100,295174720,9000,9000,9000,9000,0
20230619,194000,295174720,9000,9000,9000,9000,0
20230619,193900,295174720,9000,9000,9000,9000,0
20230619,193800,295174720,9000,9000,9000,9000,0
20230619,193700,295174720,9000,9000,9000,9000,0
20230619,193600,295174720,9000,9000,9000,9000,0
20230619,193500,295174720,9000,9000,9000,9000,0
20230619,193400,295174720,9000,9000,9000,9000,0
20230619,193300,295174720,9000,9000,9000,9000,0
20230619,193200,295174720,9000,9000,9000,9000,0
20230619,193100,295174720,9000,9000,9000,9000,0
20230619,193000,295174720,9000,9000,9000,9000,0
20230619,192900,295174720,9000,9000,9000,9000,0
20230619,192800,295174720,9000,9000,9000,9000,0
20230619,192700,295174720,9000,9000,9000,9000,0
20230619,192600,295174720,9000,9000,9000,9000,0
20230619,192500,295174720,9000,9000,9000,9000,0
20230619,192400,295174720,9000,9000,9000,9000,0
20230619,192300,295174720,9000,9000,9000,9000,0
20230619,192200,295174720,9000,9000,9000,9000,1768
20230619,192100,295174720,9000,9000,9000,9000,0
20230619,192000,295174720,9000,9000,9000,9000,0
20230619,191900,295174720,9000,9000,9000,9000,0
20230619,191800,295174720,9000,9000,9000,9000,0
20230619,191700,295174720,9000,9000,9000,9000,0
20230619,191600,295174720,9000,9000,9000,9000,0
20230619,191500,295174720,9000,9000,9000,9000,0
20230619,191400,295174720,9000,9000,9000,9000,0
20230619,191300,295174720,9000,9000,9000,9000,0
20230619,191200,295174720,9000,9000,9000,9000,0
20230619,191100,295174720,9000,9000,9000,9000,0
20230619,191000,295174720,9000,9000,9000,9000,0
20230619,190900,295174720,9000,9000,9000,9000,0
20230619,190800,295174720,9000,9000,9000,9000,0
20230619,190700,295174720,9000,9000,9000,9000,0
20230619,190600,295174720,9000,9000,9000,9000,0
20230619,190500,295174720,9000,9000,9000,9000,0
20230619,190400,295174720,9000,9000,9000,9000,0
20230619,190300,295174720,9000,9000,9000,9000,0
20230619,190200,295174720,9000,9000,9000,9000,0
20230619,190100,295174720,9000,9000,9000,9000,0
20230619,190000,295174720,9000,9000,9000,9000,0
20230619,185900,295174720,9000,9000,9000,9000,0
20230619,185800,295174720,9000,9000,9000,9000,0
20230619,185700,295174720,9000,9000,9000,9000,0
20230619,185600,295174720,9000,9000,9000,9000,0
20230619,185500,295174720,9000,9000,9000,9000,0
20230619,185400,295174720,9000,9000,9000,9000,0
20230619,185300,295174720,9000,9000,9000,9000,0
20230619,185200,295174720,9000,9000,9000,9000,1768
20230619,185100,295174720,9000,9000,9000,9000,0
20230619,185000,295174720,9000,9000,9000,9000,0
20230619,184900,295174720,9000,9000,9000,9000,0
20230619,184800,295174720,9000,9000,9000,9000,0
20230619,184700,295174720,9000,9000,9000,9000,0
20230619,184600,295174720,9000,9000,9000,9000,0
20230619,184500,295174720,9000,9000,9000,9000,0
20230619,184400,295174720,9000,9000,9000,9000,0
20230619,184300,295174720,9000,9000,9000,9000,0
20230619,184200,295174720,9000,9000,9000,9000,0
20230619,184100,295174720,9000,9000,9000,9000,0
20230619,184000,295174720,9000,9000,9000,9000,0
20230619,183900,295174720,9000,9000,9000,9000,0
20230619,183800,295174720,9000,9000,9000,9000,0
20230619,183700,295174720,9000,9000,9000,9000,0
20230619,183600,295174720,9000,9000,9000,9000,0
20230619,183500,295174720,9000,9000,9000,9000,0
20230619,183400,295174720,9000,9000,9000,9000,0
20230619,183300,295174720,9000,9000,9000,9000,0
20230619,183200,295174720,9000,9000,9000,9000,0
20230619,183100,295174720,9000,9000,9000,9000,0
20230619,183000,295174720,9000,9000,9000,9000,0
20230619,182900,295174720,9000,9000,9000,9000,0
20230619,182800,295174720,9000,9000,9000,9000,0
20230619,182700,295174720,9000,9000,9000,9000,0
20230619,182600,295174720,9000,9000,9000,9000,0
20230619,182500,295174720,9000,9000,9000,9000,0
20230619,182400,295174720,9000,9000,9000,9000,0
20230619,182300,295174720,9000,9000,9000,9000,0
20230619,182200,295174720,9000,9000,9000,9000,1768
20230619,182100,295174720,9000,9000,9000,9000,0
20230619,182000,295174720,9000,9000,9000,9000,0
20230619,181900,295174720,9000,9000,9000,9000,0
20230619,181800,295174720,9000,9000,9000,9000,0
20230619,181700,295174720,9000,9000,9000,9000,0
20230619,181600,295174720,9000,9000,9000,9000,0
20230619,181500,295174720,9000,9000,9000,9000,0
20230619,181400,295174720,9000,9000,9000,9000,0
20230619,181300,295174720,9000,9000,9000,9000,0
20230619,181200,295174720,9000,9000,9000,9000,0
20230619,181100,295174720,9000,9000,9000,9000,0
20230619,181000,295174720,9000,9000,9000,9000,0
20230619,180900,295174720,9000,9000,9000,9000,0
20230619,180800,295174720,9000,9000,9000,9000,0
20230619,180700,295174720,9000,9000,9000,9000,0
20230619,180600,295174720,9000,9000,9000,9000,0
20230619,180500,295174720,9000,9000,9000,9000,0
20230619,180400,295174720,9000,9000,9000,9000,0
20230619,180300,295174720,9000,9000,9000,9000,0
20230619,180200,295174720,9000,9000,9000,9000,0
20230619,180100,295174720,9000,9000,9000,9000,0
20230619,180000,295174720,9000,9000,9000,9000,0
20230619,175900,295174720,9000,9000,9000,9000,0
20230619,175800,295174720,9000,9000,9000,9000,0
20230619,175700,295174720,9000,9000,9000,9000,0
20230619,175600,295174720,9000,9000,9000,9000,0
20230619,175500,295174720,9000,9000,9000,9000,0
20230619,175400,295174720,9000,9000,9000,9000,0
20230619,175300,295174720,9000,9000,9000,9000,0
20230619,175200,295174720,9000,9000,9000,9000,1768
20230619,175100,295174720,9000,9000,9000,9000,0
20230619,175000,295174720,9000,9000,9000,9000,0
20230619,174900,295174720,9000,9000,9000,9000,0
20230619,174800,295174720,9000,9000,9000,9000,0
20230619,174700,295174720,9000,9000,9000,9000,0
20230619,174600,295174720,9000,9000,9000,9000,0
20230619,174500,295174720,9000,9000,9000,9000,0
20230619,174400,295174720,9000,9000,9000,9000,0
20230619,174300,295174720,9000,9000,9000,9000,0
20230619,174200,295174720,9000,9000,9000,9000,0
20230619,174100,295174720,9000,9000,9000,9000,0
20230619,174000,295174720,9000,9000,9000,9000,0
20230619,173900,295174720,9000,9000,9000,9000,0
20230619,173800,295174720,9000,9000,9000,9000,0
20230619,173700,295174720,9000,9000,9000,9000,0
20230619,173600,295174720,9000,9000,9000,9000,0
20230619,173500,295174720,9000,9000,9000,9000,0
20230619,173400,295174720,9000,9000,9000,9000,0
20230619,173300,295174720,9000,9000,9000,9000,0
20230619,173200,295174720,9000,9000,9000,9000,0
20230619,173100,295174720,9000,9000,9000,9000,0
20230619,173000,295174720,9000,9000,9000,9000,0
20230619,172900,295174720,9000,9000,9000,9000,0
20230619,172800,295174720,9000,9000,9000,9000,0
20230619,172700,295174720,9000,9000,9000,9000,0
20230619,172600,295174720,9000,9000,9000,9000,0
20230619,172500,295174720,9000,9000,9000,9000,0
20230619,172400,295174720,9000,9000,9000,9000,0
20230619,172300,295174720,9000,9000,9000,9000,0
20230619,172200,295174720,9000,9000,9000,9000,1768
20230619,172100,295174720,9000,9000,9000,9000,0
20230619,172000,295174720,9000,9000,9000,9000,0
20230619,171900,295174720,9000,9000,9000,9000,0
20230619,171800,295174720,9000,9000,9000,9000,0
20230619,171700,295174720,9000,9000,9000,9000,0
20230619,171600,295174720,9000,9000,9000,9000,0
20230619,171500,295174720,9000,9000,9000,9000,0
20230619,171400,295174720,9000,9000,9000,9000,0
20230619,171300,295174720,9000,9000,9000,9000,0
20230619,171200,295174720,9000,9000,9000,9000,0
20230619,171100,295174720,9000,9000,9000,9000,0
20230619,171000,295174720,9000,9000,9000,9000,0
20230619,170900,295174720,9000,9000,9000,9000,0
20230619,170800,295174720,9000,9000,9000,9000,0
20230619,170700,295174720,9000,9000,9000,9000,0
20230619,170600,295174720,9000,9000,9000,9000,0
20230619,170500,295174720,9000,9000,9000,9000,0
20230619,170400,295174720,9000,9000,9000,9000,0
20230619,170300,295174720,9000,9000,9000,9000,0
20230619,170200,295174720,9000,9000,9000,9000,0
20230619,170100,295174720,9000,9000,9000,9000,0
20230619,170000,295174720,9000,9000,9000,9000,0
20230619,165900,295174720,9000,9000,9000,9000,0
20230619,165800,295174720,9000,9000,9000,9000,0
20230619,165700,295174720,9000,9000,9000,9000,0
20230619,165600,295174720,9000,9000,9000,9000,0
20230619,165500,295174720,9000,9000,9000,9000,0
20230619,165400,295174720,9000,9000,9000,9000,0
20230619,165300,295174720,9000,9000,9000,9000,0
20230619,165200,295174720,9000,9000,9000,9000,1768
20230619,165100,295174720,9000,9000,9000,9000,0
20230619,165000,295174720,9000,9000,9000,9000,0
20230619,164900,295174720,9000,9000,9000,9000,0
20230619,164800,295174720,9000,9000,9000,9000,0
20230619,164700,295174720,9000,9000,9000,9000,0
20230619,164600,295174720,9000,9000,9000,9000,0
20230619,164500,295174720,9000,9000,9000,9000,0
20230619,164400,295174720,9000,9000,9000,9000,0
20230619,164300,295174720,9000,9000,9000,9000,0
20230619,164200,295174720,9000,9000,9000,9000,0
20230619,164100,295174720,9000,9000,9000,9000,0
20230619,164000,295174720,9000,9000,9000,9000,0
20230619,163900,295174720,9000,9000,9000,9000,0
20230619,163800,295174720,9000,9000,9000,9000,0
20230619,163700,295174720,9000,9000,9000,9000,0
20230619,163600,295174720,9000,9000,9000,9000,0
20230619,163500,295174720,9000,9000,9000,9000,0
20230619,163400,295174720,9000,9000,9000,9000,0
20230619,163300,295174720,9000,9000,9000,9000,0
20230619,163200,295174720,9000,9000,9000,9000,0
20230619,163100,295174720,9000,9000,9000,9000,0
20230619,163000,295174720,9000,9000,9000,9000,0
20230619,162900,295174720,9000,9000,9000,9000,0
20230619,162800,295174720,9000,9000,9000,9000,0
20230619,162700,295174720,9000,9000,9000,9000,0
20230619,162600,295174720,9000,9000,9000,9000,0
20230619,162500,295174720,9000,9000,9000,9000,0
20230619,162400,295174720,9000,9000,9000,9000,0
20230619,162300,295174720,9000,9000,9000,9000,0
20230619,162200,295174720,9000,9000,9000,9000,1768
20230619,162100,295174720,9000,9000,9000,9000,0
20230619,162000,295174720,9000,9000,9000,9000,0
20230619,161900,295174720,9000,9000,9000,9000,0
20230619,161800,295174720,9000,9000,9000,9000,0
20230619,161700,295174720,9000,9000,9000,9000,0
20230619,161600,295174720,9000,9000,9000,9000,0
20230619,161500,295174720,9000,9000,9000,9000,0
20230619,161400,295174720,9000,9000,9000,9000,0
20230619,161300,295174720,9000,9000,9000,9000,0
20230619,161200,295174720,9000,9000,9000,9000,0
20230619,161100,295174720,9000,9000,9000,9000,0
20230619,161000,295174720,9000,9000,9000,9000,0
20230619,160900,295174720,9000,9000,9000,9000,0
20230619,160800,295174720,9000,9000,9000,9000,0
20230619,160700,295174720,9000,9000,9000,9000,0
20230619,160600,295174720,9000,9000,9000,9000,0
20230619,160500,295174720,9000,9000,9000,9000,0
20230619,160400,295174720,9000,9000,9000,9000,0
20230619,160300,295174720,9000,9000,9000,9000,0
20230619,160200,295174720,9000,9000,9000,9000,0
20230619,160100,295174720,9000,9000,9000,9000,0
20230619,160000,295174720,9000,9000,9000,9000,0
20230619,155900,295174720,9000,9000,9000,9000,0
20230619,155800,295174720,9000,9000,9000,9000,0
20230619,155700,295174720,9000,9000,9000,9000,0
20230619,155600,295174720,9000,9000,9000,9000,0
20230619,155500,295174720,9000,9000,9000,9000,0
20230619,155400,295174720,9000,9000,9000,9000,0
20230619,155300,295174720,9000,9000,9000,9000,0
20230619,155200,295174720,9000,9000,9000,9000,1768
20230619,155100,295174720,9000,9000,9000,9000,0
20230619,155000,295174720,9000,9000,9000,9000,0
20230619,154900,295174720,9000,9000,9000,9000,0
20230619,154800,295174720,9000,9000,9000,9000,0
20230619,154700,295174720,9000,9000,9000,9000,0
20230619,154600,295174720,9000,9000,9000,9000,0
20230619,154500,295174720,9000,9000,9000,9000,0
20230619,154400,295174720,9000,9000,9000,9000,0
20230619,154300,295174720,9000,9000,9000,9000,0
20230619,154200,295174720,9000,9000,9000,9000,0
20230619,154100,295174720,9000,9000,9000,9000,0
20230619,154000,295174720,9000,9000,9000,9000,0
20230619,153900,295174720,9000,9000,9000,9000,0
20230619,153800,295174720,9000,9000,9000,9000,0
20230619,153700,295174720,9000,9000,9000,9000,0
20230619,153600,295174720,9000,9000,9000,9000,0
20230619,153500,295174720,9000,9000,9000,9000,0
20230619,153400,295174720,9000,9000,9000,9000,0
20230619,153300,295174720,9000,9000,9000,9000,0
20230619,153200,295174720,9000,9000,9000,9000,0
20230619,153100,295174720,9000,9000,9000,9000,0
20230619,153000,295174720,9000,9000,9000,9000,1768
20230619,152900,279262720,9000,9000,9000,9000,0
20230619,152800,279262720,9000,9000,9000,9000,0
20230619,152700,279262720,9000,9000,9000,9000,0
20230619,152600,279262720,9000,9000,9000,9000,0
20230619,152500,279262720,9000,9000,9000,9000,0
20230619,152400,279262720,9000,9000,9000,9000,0
20230619,152300,279262720,9000,9000,9000,9000,0
20230619,152200,279262720,9000,9000,9000,9000,0
20230619,152100,279262720,9000,9000,9000,9000,0
20230619,152000,279262720,9000,9000,9000,9000,0
20230619,151900,279262720,9000,9000,9010,9000,246
20230619,151800,277046720,9000,9010,9010,9000,563
20230619,151700,271974890,9020,9020,9020,9020,0
20230619,151600,271974890,9020,9020,9020,9020,20
20230619,151500,271794490,9010,9010,9010,9010,100
20230619,151400,270893490,9020,9020,9020,9020,2
20230619,151300,270875450,9010,9010,9010,9010,0
20230619,151200,270875450,9010,9010,9010,9010,259
20230619,151100,268541860,9000,9000,9000,9000,0
20230619,151000,268541860,9000,9000,9000,9000,134
20230619,150900,267335860,9010,9010,9010,9010,0
20230619,150800,267335860,9010,9010,9010,9010,76
20230619,150700,266651100,9020,9020,9020,9020,0
20230619,150600,266651100,9020,9020,9020,9020,200
20230619,150500,264847100,9010,9010,9010,9010,0
20230619,150400,264847100,9010,9010,9010,9010,0
20230619,150300,264847100,9010,9010,9010,9010,0
20230619,150200,264847100,9010,9010,9010,9010,0
20230619,150100,264847100,9010,9010,9010,9010,0
20230619,150000,264847100,9010,9020,9020,9010,286
20230619,145900,262270230,9010,9010,9010,9010,0
20230619,145800,262270230,9010,9010,9010,9010,0
20230619,145700,262270230,9010,9010,9010,9010,0
20230619,145600,262270230,9010,9010,9010,9010,0
20230619,145500,262270230,9010,9010,9010,9010,0
20230619,145400,262270230,9010,9010,9010,9010,0
20230619,145300,262270230,9010,9010,9010,9010,100
20230619,145200,261369230,9010,9010,9010,9010,50
20230619,145100,260918730,9010,9010,9010,9010,0
20230619,145000,260918730,9010,9010,9010,9010,0
20230619,144900,260918730,9010,9020,9020,9010,158
20230619,144800,259494650,9040,9040,9040,9040,0
20230619,144700,259494650,9040,9040,9040,9040,0
20230619,144600,259494650,9040,9040,9040,9040,0
20230619,144500,259494650,9040,9040,9040,9040,50
20230619,144400,259042650,9040,9040,9040,9040,100
20230619,144300,258138650,9040,9040,9040,9040,0
20230619,144200,258138650,9040,9040,9040,9040,0
20230619,144100,258138650,9040,9040,9040,9040,0
20230619,144000,258138650,9040,9040,9040,9040,0
20230619,143900,258138650,9040,9040,9040,9040,0
20230619,143800,258138650,9040,9040,9040,9040,10
20230619,143700,258048250,9040,9040,9040,9040,0
20230619,143600,258048250,9040,9040,9040,9040,0
20230619,143500,258048250,9040,9040,9040,9040,71
20230619,143400,257406410,9050,9050,9050,9050,0
20230619,143300,257406410,9050,9050,9050,9050,0
20230619,143200,257406410,9050,9050,9050,9050,0
20230619,143100,257406410,9050,9050,9050,9050,6
20230619,143000,257352110,9060,9060,9060,9060,0
20230619,142900,257352110,9060,9060,9060,9060,0
20230619,142800,257352110,9060,9060,9060,9060,0
20230619,142700,257352110,9060,9060,9060,9060,0
20230619,142600,257352110,9060,9040,9060,9040,217
20230619,142500,255386510,9020,9020,9020,9020,49
20230619,142400,254944530,9010,9010,9010,9010,1000
20230619,142300,245934530,9010,9010,9010,9010,0
20230619,142200,245934530,9010,9010,9010,9010,0
20230619,142100,245934530,9010,9010,9010,9010,0
20230619,142000,245934530,9010,9010,9010,9010,0
20230619,141900,245934530,9010,9010,9010,9010,0
20230619,141800,245934530,9010,9010,9010,9010,0
20230619,141700,245934530,9010,9010,9010,9010,0
20230619,141600,245934530,9010,9010,9010,9010,0
20230619,141500,245934530,9010,9010,9010,9010,130
20230619,141400,244763230,9010,9010,9010,9010,0
20230619,141300,244763230,9010,9010,9010,9010,100
20230619,141200,243862230,9000,9000,9000,9000,0
20230619,141100,243862230,9000,9000,9000,9000,0
20230619,141000,243862230,9000,9000,9000,9000,0
20230619,140900,243862230,9000,9000,9000,9000,0
20230619,140800,243862230,9000,9000,9000,9000,0
20230619,140700,243862230,9000,9000,9000,9000,0
20230619,140600,243862230,9000,9000,9000,9000,676
20230619,140500,237778230,9010,9010,9010,9010,1
20230619,140400,237769220,9000,9000,9000,9000,0
20230619,140300,237769220,9000,9000,9000,9000,0
20230619,140200,237769220,9000,9000,9000,9000,11
20230619,140100,237670220,9000,9000,9000,9000,13
20230619,140000,237553220,9020,9020,9020,9020,2
20230619,135900,237535180,9020,9000,9020,9000,65
20230619,135800,236949680,9000,9000,9000,9000,80
20230619,135700,236229680,9020,9020,9020,9020,0
20230619,135600,236229680,9020,9020,9020,9020,0
20230619,135500,236229680,9020,9020,9020,9020,10
20230619,135400,236139480,9020,9020,9020,9020,0
20230619,135300,236139480,9020,9040,9040,9020,324
20230619,135200,233216790,9020,9020,9020,9020,0
20230619,135100,233216790,9020,9020,9020,9020,0
20230619,135000,233216790,9020,9020,9020,9020,0
20230619,134900,233216790,9020,9020,9020,9020,1
20230619,134800,233207770,9020,9020,9020,9020,0
20230619,134700,233207770,9020,9020,9020,9020,0
20230619,134600,233207770,9020,9020,9020,9020,100
20230619,134500,232305770,9020,9020,9020,9020,0
20230619,134400,232305770,9020,9030,9030,9020,112
20230619,134300,231295480,9020,9020,9020,9020,0
20230619,134200,231295480,9020,9020,9020,9020,0
20230619,134100,231295480,9020,9020,9020,9020,0
20230619,134000,231295480,9020,9020,9020,9020,0
20230619,133900,231295480,9020,9000,9020,9000,590
20230619,133800,225979920,8990,8990,8990,8990,0
20230619,133700,225979920,8990,8990,8990,8990,143
20230619,133600,224694350,9000,9000,9000,9000,0
20230619,133500,224694350,9000,9000,9000,9000,9
20230619,133400,224613350,9000,9000,9000,9000,98
20230619,133300,223731350,9000,9000,9000,9000,0
20230619,133200,223731350,9000,9000,9000,9000,2
20230619,133100,223713350,9000,9000,9000,9000,0
20230619,133000,223713350,9000,9000,9010,9000,262
20230619,132900,221355340,9000,9000,9000,9000,0
20230619,132800,221355340,9000,9000,9000,9000,0
20230619,132700,221355340,9000,9000,9000,9000,0
20230619,132600,221355340,9000,9000,9000,9000,0
20230619,132500,221355340,9000,9000,9000,9000,0
20230619,132400,221355340,9000,9000,9000,9000,100
20230619,132300,220455340,9010,9010,9010,9010,0
20230619,132200,220455340,9010,9010,9010,9010,0
20230619,132100,220455340,9010,9010,9010,9010,0
20230619,132000,220455340,9010,9010,9010,9010,0
20230619,131900,220455340,9010,9010,9010,9010,0
20230619,131800,220455340,9010,9010,9010,9010,0
20230619,131700,220455340,9010,9010,9010,9010,0
20230619,131600,220455340,9010,9010,9010,9010,0
20230619,131500,220455340,9010,9010,9010,9010,0
20230619,131400,220455340,9010,9010,9010,9010,0
20230619,131300,220455340,9010,9010,9010,9010,0
20230619,131200,220455340,9010,9010,9010,9010,31
20230619,131100,220176030,8990,8990,8990,8990,169
20230619,131000,218656720,8990,9000,9000,8990,1322
20230619,130900,206770620,9000,9000,9000,9000,0
20230619,130800,206770620,9000,9000,9000,9000,220
20230619,130700,204790620,9000,9000,9000,9000,0
20230619,130600,204790620,9000,9000,9000,9000,0
20230619,130500,204790620,9000,9000,9000,9000,0
20230619,130400,204790620,9000,9000,9000,9000,1
20230619,130300,204781620,9000,9000,9000,9000,0
20230619,130200,204781620,9000,9000,9000,9000,0
20230619,130100,204781620,9000,9000,9000,9000,0
20230619,130000,204781620,9000,9000,9000,9000,0
20230619,125900,204781620,9000,9000,9000,9000,0
20230619,125800,204781620,9000,9000,9000,9000,10
20230619,125700,204691620,9010,9010,9010,9010,0
20230619,125600,204691620,9010,9010,9010,9010,0
20230619,125500,204691620,9010,9010,9010,9010,0
20230619,125400,204691620,9010,9010,9010,9010,0
20230619,125300,204691620,9010,9010,9010,9010,0
20230619,125200,204691620,9010,9010,9010,9010,200
20230619,125100,202889620,9010,9010,9010,9010,0
20230619,125000,202889620,9010,9010,9010,9010,0
20230619,124900,202889620,9010,9010,9010,9010,10
20230619,124800,202799520,9000,9000,9000,9000,0
20230619,124700,202799520,9000,9000,9000,9000,10
20230619,124600,202709520,9010,9010,9010,9010,0
20230619,124500,202709520,9010,9010,9010,9010,0
20230619,124400,202709520,9010,9010,9010,9010,0
20230619,124300,202709520,9010,9010,9010,9010,0
20230619,124200,202709520,9010,9010,9010,9010,0
20230619,124100,202709520,9010,9010,9010,9010,0
20230619,124000,202709520,9010,9010,9010,9010,1
20230619,123900,202700510,9000,9000,9000,9000,144
20230619,123800,201404510,9000,8990,9000,8990,7
20230619,123700,201341570,9000,9000,9000,9000,10
20230619,123600,201251570,9000,9000,9000,9000,5
20230619,123500,201206570,9000,9000,9000,9000,0
20230619,123400,201206570,9000,9000,9000,9000,0
20230619,123300,201206570,9000,9000,9000,9000,20
20230619,123200,201026570,9000,9000,9000,9000,0
20230619,123100,201026570,9000,9000,9000,9000,39
20230619,123000,200675570,9000,9000,9000,9000,0
20230619,122900,200675570,9000,9000,9000,9000,141
20230619,122800,199406570,9000,9000,9000,9000,0
20230619,122700,199406570,9000,9000,9000,9000,0
20230619,122600,199406570,9000,9000,9000,9000,0
20230619,122500,199406570,9000,9000,9000,9000,0
20230619,122400,199406570,9000,9000,9000,9000,221
20230619,122300,197417570,9010,9010,9010,9010,0
20230619,122200,197417570,9010,9010,9010,9010,0
20230619,122100,197417570,9010,9010,9010,9010,30
20230619,122000,197147270,9010,9010,9010,9010,0
20230619,121900,197147270,9010,9010,9010,9010,85
20230619,121800,196381420,9010,9010,9010,9010,0
20230619,121700,196381420,9010,9010,9010,9010,7
20230619,121600,196318350,9020,9020,9020,9020,0
20230619,121500,196318350,9020,9020,9020,9020,0
20230619,121400,196318350,9020,9020,9020,9020,0
20230619,121300,196318350,9020,9020,9020,9020,0
20230619,121200,196318350,9020,9020,9020,9020,0
20230619,121100,196318350,9020,9020,9020,9020,0
20230619,121000,196318350,9020,9020,9020,9020,1
20230619,120900,196309330,9020,9020,9020,9020,0
20230619,120800,196309330,9020,9020,9020,9020,0
20230619,120700,196309330,9020,9020,9020,9020,0
20230619,120600,196309330,9020,9020,9020,9020,0
20230619,120500,196309330,9020,9020,9020,9020,0
20230619,120400,196309330,9020,9020,9020,9020,55
20230619,120300,195813230,9000,9000,9000,9000,0
20230619,120200,195813230,9000,9000,9000,9000,0
20230619,120100,195813230,9000,9000,9000,9000,110
20230619,120000,194823230,9020,9020,9020,9020,1
20230619,115900,194814210,9000,9000,9000,9000,0
20230619,115800,194814210,9000,9000,9000,9000,0
20230619,115700,194814210,9000,9020,9020,9000,387
20230619,115600,191329990,9040,9040,9040,9040,2
20230619,115500,191311910,9040,9040,9040,9040,0
20230619,115400,191311910,9040,9040,9040,9040,4
20230619,115300,191275750,9040,9040,9040,9040,0
20230619,115200,191275750,9040,9040,9040,9040,0
20230619,115100,191275750,9040,9040,9040,9040,15
20230619,115000,191140150,9040,9040,9040,9040,46
20230619,114900,190724310,9040,9040,9040,9040,0
20230619,114800,190724310,9040,9040,9040,9040,0
20230619,114700,190724310,9040,9040,9040,9040,0
20230619,114600,190724310,9040,9040,9040,9040,0
20230619,114500,190724310,9040,9040,9040,9040,10
20230619,114400,190633910,9050,9050,9050,9050,0
20230619,114300,190633910,9050,9050,9050,9050,0
20230619,114200,190633910,9050,9050,9050,9050,0
20230619,114100,190633910,9050,9050,9050,9050,4
20230619,114000,190597710,9050,9050,9050,9050,0
20230619,113900,190597710,9050,9050,9050,9050,0
20230619,113800,190597710,9050,9050,9050,9050,0
20230619,113700,190597710,9050,9050,9050,9050,0
20230619,113600,190597710,9050,9050,9050,9050,1
20230619,113500,190588660,9040,9040,9040,9040,0
20230619,113400,190588660,9040,9040,9040,9040,0
20230619,113300,190588660,9040,9040,9040,9040,0
20230619,113200,190588660,9040,9040,9040,9040,0
20230619,113100,190588660,9040,9040,9040,9040,0
20230619,113000,190588660,9040,9040,9040,9040,51
20230619,112900,190127620,9040,9040,9040,9040,0
20230619,112800,190127620,9040,9040,9040,9040,0
20230619,112700,190127620,9040,9040,9040,9040,0
20230619,112600,190127620,9040,9040,9040,9040,0
20230619,112500,190127620,9040,9040,9040,9040,0
20230619,112400,190127620,9040,9040,9040,9040,0
20230619,112300,190127620,9040,9040,9040,9040,0
20230619,112200,190127620,9040,9040,9040,9040,1
20230619,112100,190118580,9010,9010,9010,9010,84
20230619,112000,189361740,9040,9040,9040,9040,0
20230619,111900,189361740,9040,9040,9040,9040,0
20230619,111800,189361740,9040,9040,9040,9040,1
20230619,111700,189352700,9010,9010,9010,9010,0
20230619,111600,189352700,9010,9010,9010,9010,0
20230619,111500,189352700,9010,9020,9020,9010,30
20230619,111400,189082110,9030,9030,9030,9030,0
20230619,111300,189082110,9030,9030,9030,9030,0
20230619,111200,189082110,9030,9030,9030,9030,0
20230619,111100,189082110,9030,9030,9030,9030,0
20230619,111000,189082110,9030,9030,9030,9030,0
20230619,110900,189082110,9030,9030,9030,9030,0
20230619,110800,189082110,9030,9030,9030,9030,0
20230619,110700,189082110,9030,9030,9030,9030,30
20230619,110600,188811210,9040,9040,9040,9040,0
20230619,110500,188811210,9040,9040,9040,9040,0
20230619,110400,188811210,9040,9040,9040,9040,0
20230619,110300,188811210,9040,9040,9040,9040,0
20230619,110200,188811210,9040,9040,9040,9040,0
20230619,110100,188811210,9040,9040,9040,9040,0
20230619,110000,188811210,9040,9040,9040,9040,1
20230619,105900,188802170,9040,9040,9040,9040,0
20230619,105800,188802170,9040,9040,9040,9040,0
20230619,105700,188802170,9040,9040,9040,9040,0
20230619,105600,188802170,9040,9040,9040,9040,0
20230619,105500,188802170,9040,9040,9040,9040,1
20230619,105400,188793130,9000,9000,9000,9000,0
20230619,105300,188793130,9000,9000,9000,9000,0
20230619,105200,188793130,9000,9000,9000,9000,0
20230619,105100,188793130,9000,9000,9000,9000,20
20230619,105000,188613130,9010,9010,9010,9010,0
20230619,104900,188613130,9010,9010,9010,9010,0
20230619,104800,188613130,9010,9010,9010,9010,0
20230619,104700,188613130,9010,9020,9020,9010,61
20230619,104600,188063500,9020,9020,9020,9020,0
20230619,104500,188063500,9020,9020,9020,9020,331
20230619,104400,185077880,9050,9050,9050,9050,101
20230619,104300,184163830,9060,9060,9060,9060,0
20230619,104200,184163830,9060,9060,9060,9060,0
20230619,104100,184163830,9060,9060,9060,9060,5
20230619,104000,184118530,9060,9060,9060,9060,60
20230619,103900,183574930,9060,9060,9060,9060,0
20230619,103800,183574930,9060,9080,9080,9060,275
20230619,103700,181081190,9090,9090,9090,9090,0
20230619,103600,181081190,9090,9090,9090,9090,0
20230619,103500,181081190,9090,9080,9090,9080,45
20230619,103400,180672570,9090,9090,9090,9090,0
20230619,103300,180672570,9090,9090,9090,9090,0
20230619,103200,180672570,9090,9090,9090,9090,0
20230619,103100,180672570,9090,9090,9090,9090,85
20230619,103000,179899920,9040,9040,9040,9040,0
20230619,102900,179899920,9040,9040,9040,9040,0
20230619,102800,179899920,9040,9080,9080,9040,304
20230619,102700,177151720,9100,9100,9100,9100,0
20230619,102600,177151720,9100,9100,9100,9100,0
20230619,102500,177151720,9100,9100,9100,9100,0
20230619,102400,177151720,9100,9100,9100,9100,0
20230619,102300,177151720,9100,9080,9100,9080,2
20230619,102200,177133540,9100,9070,9100,9070,5
20230619,102100,177088070,9070,9070,9070,9060,1207
20230619,102000,166147180,9090,9090,9090,9090,0
20230619,101900,166147180,9090,9080,9090,9080,134
20230619,101800,164929210,9070,9070,9070,9070,104
20230619,101700,163985930,9060,9060,9060,9060,0
20230619,101600,163985930,9060,9080,9080,9060,3
20230619,101500,163958730,9060,9040,9060,9040,19
20230619,101400,163786610,9020,9020,9020,9020,0
20230619,101300,163786610,9020,9020,9020,9020,0
20230619,101200,163786610,9020,9010,9020,9000,781
20230619,101100,156750030,9000,9010,9010,9000,22
20230619,101000,156551900,9010,9010,9010,9010,0
20230619,100900,156551900,9010,9010,9010,9010,0
20230619,100800,156551900,9010,9010,9010,9010,0
20230619,100700,156551900,9010,9010,9010,9010,0
20230619,100600,156551900,9010,9010,9010,9010,0
20230619,100500,156551900,9010,9010,9010,9010,0
20230619,100400,156551900,9010,9010,9010,9010,0
20230619,100300,156551900,9010,9010,9010,9010,159
20230619,100200,155119310,9010,9010,9010,9010,0
20230619,100100,155119310,9010,9010,9010,9010,0
20230619,100000,155119310,9010,9010,9010,9010,2
20230619,095900,155101290,9010,9010,9010,9010,14
20230619,095800,154975150,9010,9010,9010,9010,310
20230619,095700,152182050,9000,9000,9000,9000,0
20230619,095600,152182050,9000,9000,9000,9000,0
20230619,095500,152182050,9000,9000,9000,9000,500
20230619,095400,147682050,9060,9060,9060,9060,0
20230619,095300,147682050,9060,9060,9060,9060,7
20230619,095200,147618630,9070,9070,9070,9070,0
20230619,095100,147618630,9070,9070,9070,9070,0
20230619,095000,147618630,9070,9060,9070,9060,3
20230619,094900,147591440,8990,8990,8990,8990,385
20230619,094800,144130290,8990,8980,8990,8980,173
20230619,094700,142575740,8980,8970,8980,8970,25
20230619,094600,142351470,8930,8970,8970,8930,138
20230619,094500,141117900,8970,8970,8970,8970,0
20230619,094400,141117900,8970,8970,8970,8970,3
20230619,094300,141090990,8970,8970,8970,8970,0
20230619,094200,141090990,8970,8970,8970,8970,78
20230619,094100,140391330,8970,8970,8970,8970,72
20230619,094000,139745490,8940,8940,8940,8940,0
20230619,093900,139745490,8940,8940,8940,8940,1445
20230619,093800,126827190,8940,8940,8940,8940,1500
20230619,093700,113417190,8970,8960,8970,8960,302
20230619,093600,110708560,8960,8960,8960,8960,16
20230619,093500,110565200,8960,8960,8960,8960,1
20230619,093400,110556240,8960,8960,8960,8960,0
20230619,093300,110556240,8960,8960,8960,8960,0
20230619,093200,110556240,8960,8960,8960,8940,21
20230619,093100,110368440,8940,8940,8940,8940,30
20230619,093000,110100240,8940,8940,8940,8940,0
20230619,092900,110100240,8940,8940,8940,8940,0
20230619,092800,110100240,8940,8940,8940,8940,14
20230619,092700,109975080,8940,8940,8940,8940,968
20230619,092600,101321160,8940,8940,8940,8940,48
20230619,092500,100892040,8930,8930,8930,8930,223
20230619,092400,98900650,8930,8930,8930,8930,7
20230619,092300,98838140,8930,8950,8950,8930,2916
20230619,092200,72769750,8940,8940,8940,8940,128
20230619,092100,71625430,8940,8940,8940,8940,97
20230619,092000,70758250,8940,8960,8960,8940,1648
20230619,091900,56010700,8960,8980,8980,8960,2000
20230619,091800,38071190,8990,8990,8990,8990,2
20230619,091700,38053210,8970,8990,8990,8970,1334
20230619,091600,26077800,9060,9060,9060,9060,2
20230619,091500,26059680,9070,9070,9070,9070,0
20230619,091400,26059680,9070,9070,9070,9070,0
20230619,091300,26059680,9070,9000,9070,9000,50
20230619,091200,25607070,8990,8990,8990,8990,212
20230619,091100,23701190,8990,8990,8990,8980,103
20230619,091000,22775230,8970,8990,8990,8970,313
20230619,090900,19967370,9000,9000,9000,9000,185
20230619,090800,18302370,9000,9040,9040,9000,875
20230619,090700,10417400,9060,9060,9060,9060,0
20230619,090600,10417400,9060,9060,9060,9060,0
20230619,090500,10417400,9060,9060,9060,9060,0
20230619,090400,10417400,9060,9060,9060,9060,0
20230619,090300,10417400,9060,9060,9060,9060,0
20230619,090200,10417400,9060,9060,9060,9060,378
20230619,090100,6992720,9150,9150,9150,9150,50
20230619,090000,6535220,9150,9140,9150,9140,715