KissMeData/108230/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203600,453626100,8990,8990,8990,8990,1306
20230616,203500,453626100,8990,8990,8990,8990,0
20230616,203400,453626100,8990,8990,8990,8990,0
20230616,203300,453626100,8990,8990,8990,8990,0
20230616,203200,453626100,8990,8990,8990,8990,0
20230616,203100,453626100,8990,8990,8990,8990,0
20230616,203000,453626100,8990,8990,8990,8990,0
20230616,202900,453626100,8990,8990,8990,8990,0
20230616,202800,453626100,8990,8990,8990,8990,0
20230616,202700,453626100,8990,8990,8990,8990,0
20230616,202600,453626100,8990,8990,8990,8990,0
20230616,202500,453626100,8990,8990,8990,8990,0
20230616,202400,453626100,8990,8990,8990,8990,0
20230616,202300,453626100,8990,8990,8990,8990,0
20230616,202200,453626100,8990,8990,8990,8990,0
20230616,202100,453626100,8990,8990,8990,8990,0
20230616,202000,453626100,8990,8990,8990,8990,0
20230616,201900,453626100,8990,8990,8990,8990,0
20230616,201800,453626100,8990,8990,8990,8990,0
20230616,201700,453626100,8990,8990,8990,8990,0
20230616,201600,453626100,8990,8990,8990,8990,0
20230616,201500,453626100,8990,8990,8990,8990,0
20230616,201400,453626100,8990,8990,8990,8990,0
20230616,201300,453626100,8990,8990,8990,8990,0
20230616,201200,453626100,8990,8990,8990,8990,0
20230616,201100,453626100,8990,8990,8990,8990,0
20230616,201000,453626100,8990,8990,8990,8990,0
20230616,200900,453626100,8990,8990,8990,8990,0
20230616,200800,453626100,8990,8990,8990,8990,0
20230616,200700,453626100,8990,8990,8990,8990,0
20230616,200600,453626100,8990,8990,8990,8990,1306
20230616,200500,453626100,8990,8990,8990,8990,0
20230616,200400,453626100,8990,8990,8990,8990,0
20230616,200300,453626100,8990,8990,8990,8990,0
20230616,200200,453626100,8990,8990,8990,8990,0
20230616,200100,453626100,8990,8990,8990,8990,0
20230616,200000,453626100,8990,8990,8990,8990,0
20230616,195900,453626100,8990,8990,8990,8990,0
20230616,195800,453626100,8990,8990,8990,8990,0
20230616,195700,453626100,8990,8990,8990,8990,0
20230616,195600,453626100,8990,8990,8990,8990,0
20230616,195500,453626100,8990,8990,8990,8990,0
20230616,195400,453626100,8990,8990,8990,8990,0
20230616,195300,453626100,8990,8990,8990,8990,0
20230616,195200,453626100,8990,8990,8990,8990,0
20230616,195100,453626100,8990,8990,8990,8990,0
20230616,195000,453626100,8990,8990,8990,8990,0
20230616,194900,453626100,8990,8990,8990,8990,0
20230616,194800,453626100,8990,8990,8990,8990,0
20230616,194700,453626100,8990,8990,8990,8990,0
20230616,194600,453626100,8990,8990,8990,8990,0
20230616,194500,453626100,8990,8990,8990,8990,0
20230616,194400,453626100,8990,8990,8990,8990,0
20230616,194300,453626100,8990,8990,8990,8990,0
20230616,194200,453626100,8990,8990,8990,8990,0
20230616,194100,453626100,8990,8990,8990,8990,0
20230616,194000,453626100,8990,8990,8990,8990,0
20230616,193900,453626100,8990,8990,8990,8990,0
20230616,193800,453626100,8990,8990,8990,8990,0
20230616,193700,453626100,8990,8990,8990,8990,0
20230616,193600,453626100,8990,8990,8990,8990,1306
20230616,193500,453626100,8990,8990,8990,8990,0
20230616,193400,453626100,8990,8990,8990,8990,0
20230616,193300,453626100,8990,8990,8990,8990,0
20230616,193200,453626100,8990,8990,8990,8990,0
20230616,193100,453626100,8990,8990,8990,8990,0
20230616,193000,453626100,8990,8990,8990,8990,0
20230616,192900,453626100,8990,8990,8990,8990,0
20230616,192800,453626100,8990,8990,8990,8990,0
20230616,192700,453626100,8990,8990,8990,8990,0
20230616,192600,453626100,8990,8990,8990,8990,0
20230616,192500,453626100,8990,8990,8990,8990,0
20230616,192400,453626100,8990,8990,8990,8990,0
20230616,192300,453626100,8990,8990,8990,8990,0
20230616,192200,453626100,8990,8990,8990,8990,0
20230616,192100,453626100,8990,8990,8990,8990,0
20230616,192000,453626100,8990,8990,8990,8990,0
20230616,191900,453626100,8990,8990,8990,8990,0
20230616,191800,453626100,8990,8990,8990,8990,0
20230616,191700,453626100,8990,8990,8990,8990,0
20230616,191600,453626100,8990,8990,8990,8990,0
20230616,191500,453626100,8990,8990,8990,8990,0
20230616,191400,453626100,8990,8990,8990,8990,0
20230616,191300,453626100,8990,8990,8990,8990,0
20230616,191200,453626100,8990,8990,8990,8990,0
20230616,191100,453626100,8990,8990,8990,8990,0
20230616,191000,453626100,8990,8990,8990,8990,0
20230616,190900,453626100,8990,8990,8990,8990,0
20230616,190800,453626100,8990,8990,8990,8990,0
20230616,190700,453626100,8990,8990,8990,8990,0
20230616,190600,453626100,8990,8990,8990,8990,1306
20230616,190500,453626100,8990,8990,8990,8990,0
20230616,190400,453626100,8990,8990,8990,8990,0
20230616,190300,453626100,8990,8990,8990,8990,0
20230616,190200,453626100,8990,8990,8990,8990,0
20230616,190100,453626100,8990,8990,8990,8990,0
20230616,190000,453626100,8990,8990,8990,8990,0
20230616,185900,453626100,8990,8990,8990,8990,0
20230616,185800,453626100,8990,8990,8990,8990,0
20230616,185700,453626100,8990,8990,8990,8990,0
20230616,185600,453626100,8990,8990,8990,8990,0
20230616,185500,453626100,8990,8990,8990,8990,0
20230616,185400,453626100,8990,8990,8990,8990,0
20230616,185300,453626100,8990,8990,8990,8990,0
20230616,185200,453626100,8990,8990,8990,8990,0
20230616,185100,453626100,8990,8990,8990,8990,0
20230616,185000,453626100,8990,8990,8990,8990,0
20230616,184900,453626100,8990,8990,8990,8990,0
20230616,184800,453626100,8990,8990,8990,8990,0
20230616,184700,453626100,8990,8990,8990,8990,0
20230616,184600,453626100,8990,8990,8990,8990,0
20230616,184500,453626100,8990,8990,8990,8990,0
20230616,184400,453626100,8990,8990,8990,8990,0
20230616,184300,453626100,8990,8990,8990,8990,0
20230616,184200,453626100,8990,8990,8990,8990,0
20230616,184100,453626100,8990,8990,8990,8990,0
20230616,184000,453626100,8990,8990,8990,8990,0
20230616,183900,453626100,8990,8990,8990,8990,0
20230616,183800,453626100,8990,8990,8990,8990,0
20230616,183700,453626100,8990,8990,8990,8990,0
20230616,183600,453626100,8990,8990,8990,8990,1306
20230616,183500,453626100,8990,8990,8990,8990,0
20230616,183400,453626100,8990,8990,8990,8990,0
20230616,183300,453626100,8990,8990,8990,8990,0
20230616,183200,453626100,8990,8990,8990,8990,0
20230616,183100,453626100,8990,8990,8990,8990,0
20230616,183000,453626100,8990,8990,8990,8990,0
20230616,182900,453626100,8990,8990,8990,8990,0
20230616,182800,453626100,8990,8990,8990,8990,0
20230616,182700,453626100,8990,8990,8990,8990,0
20230616,182600,453626100,8990,8990,8990,8990,0
20230616,182500,453626100,8990,8990,8990,8990,0
20230616,182400,453626100,8990,8990,8990,8990,0
20230616,182300,453626100,8990,8990,8990,8990,0
20230616,182200,453626100,8990,8990,8990,8990,0
20230616,182100,453626100,8990,8990,8990,8990,0
20230616,182000,453626100,8990,8990,8990,8990,0
20230616,181900,453626100,8990,8990,8990,8990,0
20230616,181800,453626100,8990,8990,8990,8990,0
20230616,181700,453626100,8990,8990,8990,8990,0
20230616,181600,453626100,8990,8990,8990,8990,0
20230616,181500,453626100,8990,8990,8990,8990,0
20230616,181400,453626100,8990,8990,8990,8990,0
20230616,181300,453626100,8990,8990,8990,8990,0
20230616,181200,453626100,8990,8990,8990,8990,0
20230616,181100,453626100,8990,8990,8990,8990,0
20230616,181000,453626100,8990,8990,8990,8990,0
20230616,180900,453626100,8990,8990,8990,8990,0
20230616,180800,453626100,8990,8990,8990,8990,0
20230616,180700,453626100,8990,8990,8990,8990,0
20230616,180600,453626100,8990,8990,8990,8990,1306
20230616,180500,453626100,8990,8990,8990,8990,0
20230616,180400,453626100,8990,8990,8990,8990,0
20230616,180300,453626100,8990,8990,8990,8990,0
20230616,180200,453626100,8990,8990,8990,8990,0
20230616,180100,453626100,8990,8990,8990,8990,0
20230616,180000,453626100,8990,8990,8990,8990,0
20230616,175900,453626100,8990,8990,8990,8990,0
20230616,175800,453626100,8990,8990,8990,8990,0
20230616,175700,453626100,8990,8990,8990,8990,0
20230616,175600,453626100,8990,8990,8990,8990,0
20230616,175500,453626100,8990,8990,8990,8990,0
20230616,175400,453626100,8990,8990,8990,8990,0
20230616,175300,453626100,8990,8990,8990,8990,0
20230616,175200,453626100,8990,8990,8990,8990,0
20230616,175100,453626100,8990,8990,8990,8990,0
20230616,175000,453626100,8990,8990,8990,8990,0
20230616,174900,453626100,8990,8990,8990,8990,0
20230616,174800,453626100,8990,8990,8990,8990,0
20230616,174700,453626100,8990,8990,8990,8990,0
20230616,174600,453626100,8990,8990,8990,8990,0
20230616,174500,453626100,8990,8990,8990,8990,0
20230616,174400,453626100,8990,8990,8990,8990,0
20230616,174300,453626100,8990,8990,8990,8990,0
20230616,174200,453626100,8990,8990,8990,8990,0
20230616,174100,453626100,8990,8990,8990,8990,0
20230616,174000,453626100,8990,8990,8990,8990,0
20230616,173900,453626100,8990,8990,8990,8990,0
20230616,173800,453626100,8990,8990,8990,8990,0
20230616,173700,453626100,8990,8990,8990,8990,0
20230616,173600,453626100,8990,8990,8990,8990,1306
20230616,173500,453626100,8990,8990,8990,8990,0
20230616,173400,453626100,8990,8990,8990,8990,0
20230616,173300,453626100,8990,8990,8990,8990,0
20230616,173200,453626100,8990,8990,8990,8990,0
20230616,173100,453626100,8990,8990,8990,8990,0
20230616,173000,453626100,8990,8990,8990,8990,0
20230616,172900,453626100,8990,8990,8990,8990,0
20230616,172800,453626100,8990,8990,8990,8990,0
20230616,172700,453626100,8990,8990,8990,8990,0
20230616,172600,453626100,8990,8990,8990,8990,0
20230616,172500,453626100,8990,8990,8990,8990,0
20230616,172400,453626100,8990,8990,8990,8990,0
20230616,172300,453626100,8990,8990,8990,8990,0
20230616,172200,453626100,8990,8990,8990,8990,0
20230616,172100,453626100,8990,8990,8990,8990,0
20230616,172000,453626100,8990,8990,8990,8990,0
20230616,171900,453626100,8990,8990,8990,8990,0
20230616,171800,453626100,8990,8990,8990,8990,0
20230616,171700,453626100,8990,8990,8990,8990,0
20230616,171600,453626100,8990,8990,8990,8990,0
20230616,171500,453626100,8990,8990,8990,8990,0
20230616,171400,453626100,8990,8990,8990,8990,0
20230616,171300,453626100,8990,8990,8990,8990,0
20230616,171200,453626100,8990,8990,8990,8990,0
20230616,171100,453626100,8990,8990,8990,8990,0
20230616,171000,453626100,8990,8990,8990,8990,0
20230616,170900,453626100,8990,8990,8990,8990,0
20230616,170800,453626100,8990,8990,8990,8990,0
20230616,170700,453626100,8990,8990,8990,8990,0
20230616,170600,453626100,8990,8990,8990,8990,1306
20230616,170500,453626100,8990,8990,8990,8990,0
20230616,170400,453626100,8990,8990,8990,8990,0
20230616,170300,453626100,8990,8990,8990,8990,0
20230616,170200,453626100,8990,8990,8990,8990,0
20230616,170100,453626100,8990,8990,8990,8990,0
20230616,170000,453626100,8990,8990,8990,8990,0
20230616,165900,453626100,8990,8990,8990,8990,0
20230616,165800,453626100,8990,8990,8990,8990,0
20230616,165700,453626100,8990,8990,8990,8990,0
20230616,165600,453626100,8990,8990,8990,8990,0
20230616,165500,453626100,8990,8990,8990,8990,0
20230616,165400,453626100,8990,8990,8990,8990,0
20230616,165300,453626100,8990,8990,8990,8990,0
20230616,165200,453626100,8990,8990,8990,8990,0
20230616,165100,453626100,8990,8990,8990,8990,0
20230616,165000,453626100,8990,8990,8990,8990,0
20230616,164900,453626100,8990,8990,8990,8990,0
20230616,164800,453626100,8990,8990,8990,8990,0
20230616,164700,453626100,8990,8990,8990,8990,0
20230616,164600,453626100,8990,8990,8990,8990,0
20230616,164500,453626100,8990,8990,8990,8990,0
20230616,164400,453626100,8990,8990,8990,8990,0
20230616,164300,453626100,8990,8990,8990,8990,0
20230616,164200,453626100,8990,8990,8990,8990,0
20230616,164100,453626100,8990,8990,8990,8990,0
20230616,164000,453626100,8990,8990,8990,8990,0
20230616,163900,453626100,8990,8990,8990,8990,0
20230616,163800,453626100,8990,8990,8990,8990,0
20230616,163700,453626100,8990,8990,8990,8990,0
20230616,163600,453626100,8990,8990,8990,8990,1306
20230616,163500,453626100,8990,8990,8990,8990,0
20230616,163400,453626100,8990,8990,8990,8990,0
20230616,163300,453626100,8990,8990,8990,8990,0
20230616,163200,453626100,8990,8990,8990,8990,0
20230616,163100,453626100,8990,8990,8990,8990,0
20230616,163000,453626100,8990,8990,8990,8990,0
20230616,162900,453626100,8990,8990,8990,8990,0
20230616,162800,453626100,8990,8990,8990,8990,0
20230616,162700,453626100,8990,8990,8990,8990,0
20230616,162600,453626100,8990,8990,8990,8990,0
20230616,162500,453626100,8990,8990,8990,8990,0
20230616,162400,453626100,8990,8990,8990,8990,0
20230616,162300,453626100,8990,8990,8990,8990,0
20230616,162200,453626100,8990,8990,8990,8990,0
20230616,162100,453626100,8990,8990,8990,8990,0
20230616,162000,453626100,8990,8990,8990,8990,0
20230616,161900,453626100,8990,8990,8990,8990,0
20230616,161800,453626100,8990,8990,8990,8990,0
20230616,161700,453626100,8990,8990,8990,8990,0
20230616,161600,453626100,8990,8990,8990,8990,0
20230616,161500,453626100,8990,8990,8990,8990,0
20230616,161400,453626100,8990,8990,8990,8990,0
20230616,161300,453626100,8990,8990,8990,8990,0
20230616,161200,453626100,8990,8990,8990,8990,0
20230616,161100,453626100,8990,8990,8990,8990,0
20230616,161000,453626100,8990,8990,8990,8990,0
20230616,160900,453626100,8990,8990,8990,8990,0
20230616,160800,453626100,8990,8990,8990,8990,0
20230616,160700,453626100,8990,8990,8990,8990,0
20230616,160600,453626100,8990,8990,8990,8990,1306
20230616,160500,453626100,8990,8990,8990,8990,0
20230616,160400,453626100,8990,8990,8990,8990,0
20230616,160300,453626100,8990,8990,8990,8990,0
20230616,160200,453626100,8990,8990,8990,8990,0
20230616,160100,453626100,8990,8990,8990,8990,0
20230616,160000,453626100,8990,8990,8990,8990,0
20230616,155900,453626100,8990,8990,8990,8990,0
20230616,155800,453626100,8990,8990,8990,8990,0
20230616,155700,453626100,8990,8990,8990,8990,0
20230616,155600,453626100,8990,8990,8990,8990,0
20230616,155500,453626100,8990,8990,8990,8990,0
20230616,155400,453626100,8990,8990,8990,8990,0
20230616,155300,453626100,8990,8990,8990,8990,0
20230616,155200,453626100,8990,8990,8990,8990,0
20230616,155100,453626100,8990,8990,8990,8990,0
20230616,155000,453626100,8990,8990,8990,8990,0
20230616,154900,453626100,8990,8990,8990,8990,0
20230616,154800,453626100,8990,8990,8990,8990,0
20230616,154700,453626100,8990,8990,8990,8990,0
20230616,154600,453626100,8990,8990,8990,8990,0
20230616,154500,453626100,8990,8990,8990,8990,0
20230616,154400,453626100,8990,8990,8990,8990,0
20230616,154300,453626100,8990,8990,8990,8990,0
20230616,154200,453626100,8990,8990,8990,8990,0
20230616,154100,453626100,8990,8990,8990,8990,0
20230616,154000,453626100,8990,8990,8990,8990,0
20230616,153900,453626100,8990,8990,8990,8990,0
20230616,153800,453626100,8990,8990,8990,8990,0
20230616,153700,453626100,8990,8990,8990,8990,0
20230616,153600,453626100,8990,8990,8990,8990,1306
20230616,153500,453626100,8990,8990,8990,8990,0
20230616,153400,453626100,8990,8990,8990,8990,0
20230616,153300,453626100,8990,8990,8990,8990,0
20230616,153200,453626100,8990,8990,8990,8990,0
20230616,153100,453626100,8990,8990,8990,8990,0
20230616,153000,453626100,8990,8990,8990,8990,1306
20230616,152900,441885160,8990,8990,8990,8990,0
20230616,152800,441885160,8990,8990,8990,8990,0
20230616,152700,441885160,8990,8990,8990,8990,0
20230616,152600,441885160,8990,8990,8990,8990,0
20230616,152500,441885160,8990,8990,8990,8990,0
20230616,152400,441885160,8990,8990,8990,8990,0
20230616,152300,441885160,8990,8990,8990,8990,0
20230616,152200,441885160,8990,8990,8990,8990,0
20230616,152100,441885160,8990,8990,8990,8990,0
20230616,152000,441885160,8990,8990,8990,8990,0
20230616,151900,441885160,8990,8990,8990,8990,251
20230616,151800,439628670,8990,8990,8990,8980,102
20230616,151700,438711890,8990,8990,8990,8990,18
20230616,151600,438550070,8990,8980,8990,8980,213
20230616,151500,436637200,8990,8990,8990,8990,14
20230616,151400,436511340,8990,8990,8990,8990,20
20230616,151300,436331540,8990,8990,8990,8990,1
20230616,151200,436322550,8990,8990,8990,8990,0
20230616,151100,436322550,8990,8990,8990,8990,112
20230616,151000,435315670,8970,8970,8970,8970,0
20230616,150900,435315670,8970,8970,8970,8970,60
20230616,150800,434777470,8990,8990,8990,8990,0
20230616,150700,434777470,8990,8990,8990,8980,1040
20230616,150600,425436750,8990,8990,8990,8990,173
20230616,150500,423881480,8990,8990,8990,8990,756
20230616,150400,417085040,8990,8990,8990,8990,388
20230616,150300,413596920,8990,8990,8990,8990,0
20230616,150200,413596920,8990,8990,8990,8990,10
20230616,150100,413507020,8990,8990,8990,8990,0
20230616,150000,413507020,8990,8990,8990,8990,0
20230616,145900,413507020,8990,8990,8990,8990,5
20230616,145800,413462070,8990,8990,8990,8990,150
20230616,145700,412113570,8990,8990,8990,8990,0
20230616,145600,412113570,8990,8990,8990,8990,10
20230616,145500,412023670,8990,8990,8990,8990,40
20230616,145400,411664070,8980,8980,8980,8980,0
20230616,145300,411664070,8980,8980,8980,8980,0
20230616,145200,411664070,8980,8990,8990,8980,29
20230616,145100,411403370,8990,8990,8990,8990,0
20230616,145000,411403370,8990,8990,8990,8990,0
20230616,144900,411403370,8990,8990,8990,8990,190
20230616,144800,409695270,8990,8990,8990,8990,0
20230616,144700,409695270,8990,8990,8990,8990,0
20230616,144600,409695270,8990,8990,8990,8990,485
20230616,144500,405335120,8990,8990,8990,8990,30
20230616,144400,405065420,8980,8980,8980,8980,0
20230616,144300,405065420,8980,8980,8980,8980,0
20230616,144200,405065420,8980,8980,8980,8980,0
20230616,144100,405065420,8980,8980,8980,8980,0
20230616,144000,405065420,8980,8980,8980,8980,0
20230616,143900,405065420,8980,8980,8980,8980,0
20230616,143800,405065420,8980,8980,8980,8980,0
20230616,143700,405065420,8980,8990,8990,8980,396
20230616,143600,401509060,9000,8990,9000,8990,631
20230616,143500,395836270,8990,8990,8990,8990,0
20230616,143400,395836270,8990,8990,8990,8990,1
20230616,143300,395827280,9000,9000,9000,9000,1
20230616,143200,395818280,8990,8990,8990,8990,0
20230616,143100,395818280,8990,8990,8990,8990,0
20230616,143000,395818280,8990,8990,8990,8990,0
20230616,142900,395818280,8990,8990,8990,8990,1
20230616,142800,395809290,8990,9000,9000,8990,53
20230616,142700,395332520,9000,9000,9000,9000,0
20230616,142600,395332520,9000,9000,9000,9000,0
20230616,142500,395332520,9000,9000,9000,9000,5
20230616,142400,395287520,8980,8980,8980,8980,1392
20230616,142300,382787360,8980,9000,9000,8980,2315
20230616,142200,361987850,9000,9000,9000,9000,0
20230616,142100,361987850,9000,9000,9000,9000,33
20230616,142000,361690850,9000,9000,9000,9000,0
20230616,141900,361690850,9000,9010,9010,9000,604
20230616,141800,356253810,9010,9010,9010,9010,309
20230616,141700,353469720,9010,9010,9010,9010,100
20230616,141600,352568720,9020,9020,9020,9020,87
20230616,141500,351783980,9030,9030,9030,9030,101
20230616,141400,350871950,9030,9030,9030,9030,0
20230616,141300,350871950,9030,9030,9030,9030,0
20230616,141200,350871950,9030,9030,9030,9030,0
20230616,141100,350871950,9030,9030,9030,9030,2439
20230616,141000,328847780,9040,9040,9040,9040,0
20230616,140900,328847780,9040,9040,9040,9040,0
20230616,140800,328847780,9040,9040,9040,9040,0
20230616,140700,328847780,9040,9040,9040,9040,1500
20230616,140600,315287780,9040,9040,9040,9040,592
20230616,140500,309936100,9030,9040,9040,9030,16
20230616,140400,309791570,9040,9040,9040,9040,24
20230616,140300,309574610,9040,9040,9040,9040,0
20230616,140200,309574610,9040,9040,9040,9040,0
20230616,140100,309574610,9040,9040,9040,9040,0
20230616,140000,309574610,9040,9020,9040,9020,49
20230616,135900,309132360,9020,9020,9020,9020,60
20230616,135800,308591160,9020,9020,9020,9020,82
20230616,135700,307851520,9020,9020,9020,9020,1
20230616,135600,307842500,9020,9020,9020,9020,1
20230616,135500,307833480,9010,9010,9010,9010,0
20230616,135400,307833480,9010,9010,9010,9010,0
20230616,135300,307833480,9010,9010,9010,9010,0
20230616,135200,307833480,9010,9010,9010,9010,0
20230616,135100,307833480,9010,9020,9020,9010,189
20230616,135000,306128710,9030,9030,9030,9030,0
20230616,134900,306128710,9030,9030,9030,9030,218
20230616,134800,304160170,9030,9030,9030,9030,0
20230616,134700,304160170,9030,9030,9030,9030,0
20230616,134600,304160170,9030,9030,9030,9030,0
20230616,134500,304160170,9030,9030,9030,9030,1
20230616,134400,304151140,9010,9010,9010,9010,0
20230616,134300,304151140,9010,9010,9010,9010,0
20230616,134200,304151140,9010,9010,9010,9010,0
20230616,134100,304151140,9010,9010,9010,9010,0
20230616,134000,304151140,9010,9010,9010,9010,0
20230616,133900,304151140,9010,9010,9010,9010,330
20230616,133800,301177840,9010,9030,9030,9010,1133
20230616,133700,290962240,9030,9040,9040,9030,365
20230616,133600,287662660,9040,9040,9040,9040,0
20230616,133500,287662660,9040,9040,9040,9040,0
20230616,133400,287662660,9040,9040,9040,9040,4
20230616,133300,287626500,9050,9040,9050,9040,6
20230616,133200,287572230,9040,9050,9060,9040,103
20230616,133100,286641080,9050,9050,9050,9050,0
20230616,133000,286641080,9050,9050,9050,9050,0
20230616,132900,286641080,9050,9050,9050,9050,650
20230616,132800,280758580,9050,9050,9050,9050,7
20230616,132700,280695230,9050,9050,9050,9050,7
20230616,132600,280631880,9050,9050,9050,9050,200
20230616,132500,278821880,9050,9050,9050,9050,0
20230616,132400,278821880,9050,9050,9050,9050,1
20230616,132300,278812830,9060,9060,9060,9050,18
20230616,132200,278649760,9060,9060,9060,9060,12
20230616,132100,278541040,9060,9060,9060,9060,1
20230616,132000,278531980,9060,9060,9060,9060,6
20230616,131900,278477620,9060,9060,9060,9060,1
20230616,131800,278468560,9050,9050,9050,9050,13
20230616,131700,278350910,9050,9060,9060,9050,2
20230616,131600,278332800,9050,9040,9050,9040,350
20230616,131500,275165640,9050,9050,9050,9050,0
20230616,131400,275165640,9050,9050,9050,9050,0
20230616,131300,275165640,9050,9050,9050,9050,0
20230616,131200,275165640,9050,9050,9050,9050,0
20230616,131100,275165640,9050,9050,9050,9050,0
20230616,131000,275165640,9050,9050,9050,9050,0
20230616,130900,275165640,9050,9050,9050,9050,2
20230616,130800,275147540,9040,9040,9040,9040,0
20230616,130700,275147540,9040,9040,9040,9040,0
20230616,130600,275147540,9040,9040,9040,9040,100
20230616,130500,274243540,9050,9050,9050,9050,23
20230616,130400,274035390,9050,9050,9050,9050,4
20230616,130300,273999190,9050,9050,9050,9050,0
20230616,130200,273999190,9050,9050,9050,9050,5
20230616,130100,273953940,9050,9050,9050,9050,0
20230616,130000,273953940,9050,9050,9050,9050,8
20230616,125900,273881540,9050,9050,9050,9050,41
20230616,125800,273510490,9050,9050,9050,9050,300
20230616,125700,270795490,9060,9060,9060,9060,7
20230616,125600,270732070,9060,9070,9070,9060,6
20230616,125500,270677700,9060,9060,9060,9060,425
20230616,125400,266827200,9060,9060,9060,9060,107
20230616,125300,265857780,9060,9060,9060,9060,54
20230616,125200,265368540,9060,9060,9060,9060,9
20230616,125100,265287000,9060,9060,9060,9060,28
20230616,125000,265033320,9060,9060,9060,9060,54
20230616,124900,264544080,9060,9070,9070,9060,197
20230616,124800,262759250,9060,9060,9060,9060,73
20230616,124700,262097870,9070,9070,9070,9070,909
20230616,124600,253853240,9070,9080,9080,9070,1098
20230616,124500,243887960,9070,9060,9070,9060,664
20230616,124400,237865580,9070,9050,9070,9050,689
20230616,124300,231627610,9050,9050,9050,9050,10
20230616,124200,231537110,9050,9050,9050,9050,0
20230616,124100,231537110,9050,9050,9050,9050,0
20230616,124000,231537110,9050,9040,9050,9040,212
20230616,123900,229620180,9040,9040,9040,9040,0
20230616,123800,229620180,9040,9030,9040,9030,250
20230616,123700,227362000,9030,9030,9030,9030,0
20230616,123600,227362000,9030,9030,9030,9030,0
20230616,123500,227362000,9030,9030,9030,9030,20
20230616,123400,227181400,9030,9030,9030,9030,0
20230616,123300,227181400,9030,9030,9030,9030,500
20230616,123200,222666400,9030,9030,9030,9030,30
20230616,123100,222395500,9030,9030,9030,9030,0
20230616,123000,222395500,9030,9030,9030,9030,5
20230616,122900,222350350,9010,9010,9010,9010,0
20230616,122800,222350350,9010,9010,9010,9010,0
20230616,122700,222350350,9010,9010,9010,9010,3
20230616,122600,222323320,9010,9010,9010,9010,0
20230616,122500,222323320,9010,9010,9010,9010,6
20230616,122400,222269260,9010,9010,9010,9010,0
20230616,122300,222269260,9010,9010,9010,9010,571
20230616,122200,217124550,9020,9020,9020,9020,110
20230616,122100,216132350,9020,9020,9020,9020,0
20230616,122000,216132350,9020,9020,9020,9020,230
20230616,121900,214057750,9020,9020,9020,9020,1
20230616,121800,214048730,9030,9030,9030,9030,0
20230616,121700,214048730,9030,9030,9030,9030,0
20230616,121600,214048730,9030,9030,9030,9030,2
20230616,121500,214030670,9030,9030,9030,9030,6
20230616,121400,213976490,9030,9030,9030,9030,0
20230616,121300,213976490,9030,9030,9030,9030,731
20230616,121200,207375560,9030,9030,9030,9030,127
20230616,121100,206228750,9020,9020,9020,9020,897
20230616,121000,198137810,9020,9020,9020,9020,0
20230616,120900,198137810,9020,9020,9020,9020,51
20230616,120800,197677790,9010,9010,9010,9010,0
20230616,120700,197677790,9010,9010,9010,9010,20
20230616,120600,197497590,9020,9020,9020,9020,1
20230616,120500,197488570,9020,9020,9020,9020,9
20230616,120400,197407390,9010,9010,9010,9010,0
20230616,120300,197407390,9010,9010,9010,9010,0
20230616,120200,197407390,9010,9010,9010,9010,0
20230616,120100,197407390,9010,9010,9010,9010,0
20230616,120000,197407390,9010,9010,9010,9010,0
20230616,115900,197407390,9010,9010,9010,9010,0
20230616,115800,197407390,9010,9010,9010,9010,5
20230616,115700,197362340,9010,9010,9010,9010,0
20230616,115600,197362340,9010,9020,9020,9010,105
20230616,115500,196416240,9020,9020,9020,9020,0
20230616,115400,196416240,9020,9020,9020,9020,1
20230616,115300,196407220,9020,9020,9020,9020,0
20230616,115200,196407220,9020,9020,9020,9020,0
20230616,115100,196407220,9020,9020,9020,9020,0
20230616,115000,196407220,9020,9010,9020,9010,74
20230616,114900,195739840,9010,9010,9010,9010,232
20230616,114800,193649520,9010,9010,9010,9010,10
20230616,114700,193559420,9010,9010,9010,9010,0
20230616,114600,193559420,9010,9010,9010,9010,0
20230616,114500,193559420,9010,9010,9010,9010,0
20230616,114400,193559420,9010,9020,9020,9010,495
20230616,114300,189099440,9020,9020,9020,9020,0
20230616,114200,189099440,9020,9020,9020,9020,276
20230616,114100,186609920,9020,9010,9020,9010,16
20230616,114000,186465730,9010,9010,9010,9010,0
20230616,113900,186465730,9010,9010,9010,9010,0
20230616,113800,186465730,9010,9010,9010,9010,11
20230616,113700,186366620,9000,9000,9000,9000,0
20230616,113600,186366620,9000,9000,9000,9000,1
20230616,113500,186357620,9010,9010,9010,9010,0
20230616,113400,186357620,9010,9010,9010,9010,0
20230616,113300,186357620,9010,9010,9010,9010,0
20230616,113200,186357620,9010,9000,9010,9000,273
20230616,113100,183899860,9000,9000,9000,9000,106
20230616,113000,182945860,9000,9000,9000,9000,52
20230616,112900,182477860,9000,9000,9000,9000,2
20230616,112800,182459860,8990,8990,8990,8990,0
20230616,112700,182459860,8990,8990,8990,8990,91
20230616,112600,181641770,9000,9000,9000,9000,0
20230616,112500,181641770,9000,9000,9000,9000,0
20230616,112400,181641770,9000,9000,9000,9000,395
20230616,112300,178086770,9000,9000,9000,9000,0
20230616,112200,178086770,9000,9000,9000,9000,2
20230616,112100,178068770,9000,9000,9000,9000,0
20230616,112000,178068770,9000,9000,9000,9000,2
20230616,111900,178050770,8990,8990,8990,8990,8
20230616,111800,177978850,8990,8990,8990,8990,395
20230616,111700,174427800,8990,9000,9000,8990,99
20230616,111600,173537770,9000,9000,9000,9000,0
20230616,111500,173537770,9000,9000,9000,9000,0
20230616,111400,173537770,9000,9000,9000,9000,0
20230616,111300,173537770,9000,9000,9000,9000,10
20230616,111200,173447770,9000,9000,9000,9000,99
20230616,111100,172556770,8990,8990,8990,8990,0
20230616,111000,172556770,8990,8990,8990,8990,0
20230616,110900,172556770,8990,8990,8990,8990,0
20230616,110800,172556770,8990,8990,8990,8990,300
20230616,110700,169859770,8990,8990,8990,8990,1
20230616,110600,169850780,8990,8990,8990,8990,10
20230616,110500,169760880,8990,8990,8990,8990,6
20230616,110400,169706940,8990,8990,8990,8990,5
20230616,110300,169661990,9000,9000,9000,9000,0
20230616,110200,169661990,9000,9000,9000,9000,180
20230616,110100,168041990,9000,9000,9000,9000,20
20230616,110000,167861990,9000,9000,9000,9000,20
20230616,105900,167681990,9000,9000,9000,9000,10
20230616,105800,167591990,9020,9020,9020,9020,0
20230616,105700,167591990,9020,9020,9020,9020,0
20230616,105600,167591990,9020,9020,9020,9020,8
20230616,105500,167519830,9020,9000,9020,9000,771
20230616,105400,160580790,8990,8990,8990,8990,100
20230616,105300,159681790,8980,8980,8980,8980,732
20230616,105200,153108430,8980,8980,8980,8980,69
20230616,105100,152488810,8980,8980,8980,8980,0
20230616,105000,152488810,8980,8980,8980,8980,30
20230616,104900,152219410,8980,8980,8980,8980,2
20230616,104800,152201450,8980,8990,8990,8980,822
20230616,104700,144818180,8990,8990,8990,8990,2
20230616,104600,144800200,8990,8990,8990,8990,1
20230616,104500,144791210,8980,8980,8980,8980,20
20230616,104400,144611610,8990,8990,8990,8990,0
20230616,104300,144611610,8990,8990,8990,8990,1
20230616,104200,144602620,9000,9000,9000,9000,0
20230616,104100,144602620,9000,9000,9000,9000,0
20230616,104000,144602620,9000,9000,9000,9000,0
20230616,103900,144602620,9000,9000,9000,9000,0
20230616,103800,144602620,9000,9000,9000,9000,5
20230616,103700,144557620,9010,9000,9010,9000,20
20230616,103600,144377510,9000,9000,9000,9000,0
20230616,103500,144377510,9000,8990,9000,8990,404
20230616,103400,140745030,9000,9000,9000,9000,306
20230616,103300,137991030,9000,9000,9000,9000,2
20230616,103200,137973030,9000,9010,9010,9000,13
20230616,103100,137855920,9010,9010,9010,9010,42
20230616,103000,137477500,9010,9010,9010,9010,10
20230616,102900,137387400,9000,9000,9000,9000,0
20230616,102800,137387400,9000,9000,9000,9000,0
20230616,102700,137387400,9000,9000,9000,9000,0
20230616,102600,137387400,9000,9000,9000,9000,3
20230616,102500,137360400,9000,9000,9000,9000,142
20230616,102400,136082400,9010,9010,9010,9010,6
20230616,102300,136028340,9010,9010,9010,9010,0
20230616,102200,136028340,9010,9010,9010,9010,0
20230616,102100,136028340,9010,9010,9010,9010,1
20230616,102000,136019330,9010,9010,9010,9010,0
20230616,101900,136019330,9010,9010,9010,9010,0
20230616,101800,136019330,9010,9000,9010,9000,401
20230616,101700,132409320,9000,9000,9000,9000,0
20230616,101600,132409320,9000,9000,9000,9000,0
20230616,101500,132409320,9000,9000,9000,9000,0
20230616,101400,132409320,9000,9000,9000,9000,1
20230616,101300,132400320,9000,9000,9000,9000,0
20230616,101200,132400320,9000,9000,9000,9000,0
20230616,101100,132400320,9000,9000,9000,9000,0
20230616,101000,132400320,9000,9010,9010,9000,164
20230616,100900,130923770,9000,9000,9000,9000,0
20230616,100800,130923770,9000,9000,9000,9000,0
20230616,100700,130923770,9000,9000,9000,9000,100
20230616,100600,130023770,9000,9000,9000,9000,0
20230616,100500,130023770,9000,9000,9000,9000,0
20230616,100400,130023770,9000,9010,9010,9000,205
20230616,100300,128178730,9000,9000,9000,9000,6
20230616,100200,128124730,9000,9000,9000,9000,0
20230616,100100,128124730,9000,9000,9000,9000,100
20230616,100000,127224730,9000,9000,9000,9000,0
20230616,095900,127224730,9000,9000,9000,9000,30
20230616,095800,126954730,8990,8990,8990,8990,0
20230616,095700,126954730,8990,8990,8990,8990,1
20230616,095600,126945740,8980,8980,8980,8980,0
20230616,095500,126945740,8980,8980,8980,8980,30
20230616,095400,126676340,8980,8980,8980,8980,9
20230616,095300,126595520,8980,9010,9010,8980,992
20230616,095200,117681030,9000,9000,9000,9000,200
20230616,095100,115881030,9000,9000,9000,9000,722
20230616,095000,109383030,9000,9000,9000,9000,10
20230616,094900,109293030,9000,9000,9000,9000,33
20230616,094800,108996030,9010,9020,9020,9010,1719
20230616,094700,93507810,9020,9020,9020,9020,1
20230616,094600,93498790,9020,9030,9030,9020,210
20230616,094500,91604490,9030,9030,9030,9030,126
20230616,094400,90466710,9030,9030,9030,9030,0
20230616,094300,90466710,9030,9020,9030,9020,363
20230616,094200,87189650,9020,9020,9020,9020,17
20230616,094100,87036310,9020,9020,9020,9020,200
20230616,094000,85232310,9020,9020,9020,9020,1503
20230616,093900,71675250,9020,9010,9020,9010,17
20230616,093800,71522050,9010,9010,9010,9010,401
20230616,093700,67909040,9010,9000,9010,9000,2039
20230616,093600,49548890,9000,9000,9000,9000,2
20230616,093500,49530890,9000,9000,9000,9000,55
20230616,093400,49035890,8990,8990,8990,8990,0
20230616,093300,49035890,8990,8990,9000,8990,21
20230616,093200,48847090,8980,9000,9000,8980,128
20230616,093100,47696290,9000,9000,9000,9000,1
20230616,093000,47687290,8990,8990,8990,8980,246
20230616,092900,45475780,8970,8970,8970,8970,8
20230616,092800,45404020,8970,8970,8970,8970,0
20230616,092700,45404020,8970,8970,8970,8970,13
20230616,092600,45287410,8970,8970,8970,8970,100
20230616,092500,44390410,8970,8970,8970,8970,400
20230616,092400,40802410,8970,8970,8970,8970,9
20230616,092300,40721680,8950,8950,8950,8950,0
20230616,092200,40721680,8950,8950,8950,8950,0
20230616,092100,40721680,8950,8960,8960,8950,60
20230616,092000,40184580,8970,8970,8970,8970,0
20230616,091900,40184580,8970,8970,8970,8970,0
20230616,091800,40184580,8970,8970,8970,8970,0
20230616,091700,40184580,8970,8970,8970,8970,105
20230616,091600,39242730,8970,8970,8970,8970,20
20230616,091500,39063330,8950,8950,8950,8950,0
20230616,091400,39063330,8950,8950,8950,8950,0
20230616,091300,39063330,8950,8950,8950,8950,345
20230616,091200,35975580,8950,8960,8960,8950,500
20230616,091100,31500300,8960,8960,8960,8960,743
20230616,091000,24843020,8970,8970,8970,8970,16
20230616,090900,24699500,8970,8970,8970,8970,110
20230616,090800,23712800,8970,8970,8970,8970,33
20230616,090700,23416790,8970,8970,8970,8970,17
20230616,090600,23264300,8970,8960,8970,8960,52
20230616,090500,22797920,8950,8950,8950,8950,0
20230616,090400,22797920,8950,8950,8950,8950,500
20230616,090300,18322920,8940,8940,8940,8940,241
20230616,090200,16168380,8940,8950,8950,8940,1194
20230616,090100,5482200,8960,8970,8990,8960,461
20230616,090000,1347740,8990,8990,9000,8980,150