KissMeData/034810/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193300,281195400,9210,9210,9210,9210,761
20230616,193200,281195400,9210,9210,9210,9210,0
20230616,193100,281195400,9210,9210,9210,9210,0
20230616,193000,281195400,9210,9210,9210,9210,0
20230616,192900,281195400,9210,9210,9210,9210,0
20230616,192800,281195400,9210,9210,9210,9210,0
20230616,192700,281195400,9210,9210,9210,9210,0
20230616,192600,281195400,9210,9210,9210,9210,0
20230616,192500,281195400,9210,9210,9210,9210,0
20230616,192400,281195400,9210,9210,9210,9210,0
20230616,192300,281195400,9210,9210,9210,9210,0
20230616,192200,281195400,9210,9210,9210,9210,0
20230616,192100,281195400,9210,9210,9210,9210,0
20230616,192000,281195400,9210,9210,9210,9210,0
20230616,191900,281195400,9210,9210,9210,9210,0
20230616,191800,281195400,9210,9210,9210,9210,0
20230616,191700,281195400,9210,9210,9210,9210,0
20230616,191600,281195400,9210,9210,9210,9210,0
20230616,191500,281195400,9210,9210,9210,9210,0
20230616,191400,281195400,9210,9210,9210,9210,0
20230616,191300,281195400,9210,9210,9210,9210,0
20230616,191200,281195400,9210,9210,9210,9210,0
20230616,191100,281195400,9210,9210,9210,9210,0
20230616,191000,281195400,9210,9210,9210,9210,0
20230616,190900,281195400,9210,9210,9210,9210,0
20230616,190800,281195400,9210,9210,9210,9210,0
20230616,190700,281195400,9210,9210,9210,9210,0
20230616,190600,281195400,9210,9210,9210,9210,0
20230616,190500,281195400,9210,9210,9210,9210,0
20230616,190400,281195400,9210,9210,9210,9210,0
20230616,190300,281195400,9210,9210,9210,9210,761
20230616,190200,281195400,9210,9210,9210,9210,0
20230616,190100,281195400,9210,9210,9210,9210,0
20230616,190000,281195400,9210,9210,9210,9210,0
20230616,185900,281195400,9210,9210,9210,9210,0
20230616,185800,281195400,9210,9210,9210,9210,0
20230616,185700,281195400,9210,9210,9210,9210,0
20230616,185600,281195400,9210,9210,9210,9210,0
20230616,185500,281195400,9210,9210,9210,9210,0
20230616,185400,281195400,9210,9210,9210,9210,0
20230616,185300,281195400,9210,9210,9210,9210,0
20230616,185200,281195400,9210,9210,9210,9210,0
20230616,185100,281195400,9210,9210,9210,9210,0
20230616,185000,281195400,9210,9210,9210,9210,0
20230616,184900,281195400,9210,9210,9210,9210,0
20230616,184800,281195400,9210,9210,9210,9210,0
20230616,184700,281195400,9210,9210,9210,9210,0
20230616,184600,281195400,9210,9210,9210,9210,0
20230616,184500,281195400,9210,9210,9210,9210,0
20230616,184400,281195400,9210,9210,9210,9210,0
20230616,184300,281195400,9210,9210,9210,9210,0
20230616,184200,281195400,9210,9210,9210,9210,0
20230616,184100,281195400,9210,9210,9210,9210,0
20230616,184000,281195400,9210,9210,9210,9210,0
20230616,183900,281195400,9210,9210,9210,9210,0
20230616,183800,281195400,9210,9210,9210,9210,0
20230616,183700,281195400,9210,9210,9210,9210,0
20230616,183600,281195400,9210,9210,9210,9210,0
20230616,183500,281195400,9210,9210,9210,9210,0
20230616,183400,281195400,9210,9210,9210,9210,0
20230616,183300,281195400,9210,9210,9210,9210,761
20230616,183200,281195400,9210,9210,9210,9210,0
20230616,183100,281195400,9210,9210,9210,9210,0
20230616,183000,281195400,9210,9210,9210,9210,0
20230616,182900,281195400,9210,9210,9210,9210,0
20230616,182800,281195400,9210,9210,9210,9210,0
20230616,182700,281195400,9210,9210,9210,9210,0
20230616,182600,281195400,9210,9210,9210,9210,0
20230616,182500,281195400,9210,9210,9210,9210,0
20230616,182400,281195400,9210,9210,9210,9210,0
20230616,182300,281195400,9210,9210,9210,9210,0
20230616,182200,281195400,9210,9210,9210,9210,0
20230616,182100,281195400,9210,9210,9210,9210,0
20230616,182000,281195400,9210,9210,9210,9210,0
20230616,181900,281195400,9210,9210,9210,9210,0
20230616,181800,281195400,9210,9210,9210,9210,0
20230616,181700,281195400,9210,9210,9210,9210,0
20230616,181600,281195400,9210,9210,9210,9210,0
20230616,181500,281195400,9210,9210,9210,9210,0
20230616,181400,281195400,9210,9210,9210,9210,0
20230616,181300,281195400,9210,9210,9210,9210,0
20230616,181200,281195400,9210,9210,9210,9210,0
20230616,181100,281195400,9210,9210,9210,9210,0
20230616,181000,281195400,9210,9210,9210,9210,0
20230616,180900,281195400,9210,9210,9210,9210,0
20230616,180800,281195400,9210,9210,9210,9210,0
20230616,180700,281195400,9210,9210,9210,9210,0
20230616,180600,281195400,9210,9210,9210,9210,0
20230616,180500,281195400,9210,9210,9210,9210,0
20230616,180400,281195400,9210,9210,9210,9210,0
20230616,180300,281195400,9210,9210,9210,9210,761
20230616,180200,281195400,9210,9210,9210,9210,0
20230616,180100,281195400,9210,9210,9210,9210,0
20230616,180000,281195400,9210,9210,9210,9210,0
20230616,175900,281195400,9210,9210,9210,9210,0
20230616,175800,281195400,9210,9210,9210,9210,0
20230616,175700,281195400,9210,9210,9210,9210,0
20230616,175600,281195400,9210,9210,9210,9210,0
20230616,175500,281195400,9210,9210,9210,9210,0
20230616,175400,281195400,9210,9210,9210,9210,0
20230616,175300,281195400,9210,9210,9210,9210,0
20230616,175200,281195400,9210,9210,9210,9210,0
20230616,175100,281195400,9210,9210,9210,9210,0
20230616,175000,281195400,9210,9210,9210,9210,0
20230616,174900,281195400,9210,9210,9210,9210,0
20230616,174800,281195400,9210,9210,9210,9210,0
20230616,174700,281195400,9210,9210,9210,9210,0
20230616,174600,281195400,9210,9210,9210,9210,0
20230616,174500,281195400,9210,9210,9210,9210,0
20230616,174400,281195400,9210,9210,9210,9210,0
20230616,174300,281195400,9210,9210,9210,9210,0
20230616,174200,281195400,9210,9210,9210,9210,0
20230616,174100,281195400,9210,9210,9210,9210,0
20230616,174000,281195400,9210,9210,9210,9210,0
20230616,173900,281195400,9210,9210,9210,9210,0
20230616,173800,281195400,9210,9210,9210,9210,0
20230616,173700,281195400,9210,9210,9210,9210,0
20230616,173600,281195400,9210,9210,9210,9210,0
20230616,173500,281195400,9210,9210,9210,9210,0
20230616,173400,281195400,9210,9210,9210,9210,0
20230616,173300,281195400,9210,9210,9210,9210,761
20230616,173200,281195400,9210,9210,9210,9210,0
20230616,173100,281195400,9210,9210,9210,9210,0
20230616,173000,281195400,9210,9210,9210,9210,0
20230616,172900,281195400,9210,9210,9210,9210,0
20230616,172800,281195400,9210,9210,9210,9210,0
20230616,172700,281195400,9210,9210,9210,9210,0
20230616,172600,281195400,9210,9210,9210,9210,0
20230616,172500,281195400,9210,9210,9210,9210,0
20230616,172400,281195400,9210,9210,9210,9210,0
20230616,172300,281195400,9210,9210,9210,9210,0
20230616,172200,281195400,9210,9210,9210,9210,0
20230616,172100,281195400,9210,9210,9210,9210,0
20230616,172000,281195400,9210,9210,9210,9210,0
20230616,171900,281195400,9210,9210,9210,9210,0
20230616,171800,281195400,9210,9210,9210,9210,0
20230616,171700,281195400,9210,9210,9210,9210,0
20230616,171600,281195400,9210,9210,9210,9210,0
20230616,171500,281195400,9210,9210,9210,9210,0
20230616,171400,281195400,9210,9210,9210,9210,0
20230616,171300,281195400,9210,9210,9210,9210,0
20230616,171200,281195400,9210,9210,9210,9210,0
20230616,171100,281195400,9210,9210,9210,9210,0
20230616,171000,281195400,9210,9210,9210,9210,0
20230616,170900,281195400,9210,9210,9210,9210,0
20230616,170800,281195400,9210,9210,9210,9210,0
20230616,170700,281195400,9210,9210,9210,9210,0
20230616,170600,281195400,9210,9210,9210,9210,0
20230616,170500,281195400,9210,9210,9210,9210,0
20230616,170400,281195400,9210,9210,9210,9210,0
20230616,170300,281195400,9210,9210,9210,9210,761
20230616,170200,281195400,9210,9210,9210,9210,0
20230616,170100,281195400,9210,9210,9210,9210,0
20230616,170000,281195400,9210,9210,9210,9210,0
20230616,165900,281195400,9210,9210,9210,9210,0
20230616,165800,281195400,9210,9210,9210,9210,0
20230616,165700,281195400,9210,9210,9210,9210,0
20230616,165600,281195400,9210,9210,9210,9210,0
20230616,165500,281195400,9210,9210,9210,9210,0
20230616,165400,281195400,9210,9210,9210,9210,0
20230616,165300,281195400,9210,9210,9210,9210,0
20230616,165200,281195400,9210,9210,9210,9210,0
20230616,165100,281195400,9210,9210,9210,9210,0
20230616,165000,281195400,9210,9210,9210,9210,0
20230616,164900,281195400,9210,9210,9210,9210,0
20230616,164800,281195400,9210,9210,9210,9210,0
20230616,164700,281195400,9210,9210,9210,9210,0
20230616,164600,281195400,9210,9210,9210,9210,0
20230616,164500,281195400,9210,9210,9210,9210,0
20230616,164400,281195400,9210,9210,9210,9210,0
20230616,164300,281195400,9210,9210,9210,9210,0
20230616,164200,281195400,9210,9210,9210,9210,0
20230616,164100,281195400,9210,9210,9210,9210,0
20230616,164000,281195400,9210,9210,9210,9210,0
20230616,163900,281195400,9210,9210,9210,9210,0
20230616,163800,281195400,9210,9210,9210,9210,0
20230616,163700,281195400,9210,9210,9210,9210,0
20230616,163600,281195400,9210,9210,9210,9210,0
20230616,163500,281195400,9210,9210,9210,9210,0
20230616,163400,281195400,9210,9210,9210,9210,0
20230616,163300,281195400,9210,9210,9210,9210,761
20230616,163200,281195400,9210,9210,9210,9210,0
20230616,163100,281195400,9210,9210,9210,9210,0
20230616,163000,281195400,9210,9210,9210,9210,0
20230616,162900,281195400,9210,9210,9210,9210,0
20230616,162800,281195400,9210,9210,9210,9210,0
20230616,162700,281195400,9210,9210,9210,9210,0
20230616,162600,281195400,9210,9210,9210,9210,0
20230616,162500,281195400,9210,9210,9210,9210,0
20230616,162400,281195400,9210,9210,9210,9210,0
20230616,162300,281195400,9210,9210,9210,9210,0
20230616,162200,281195400,9210,9210,9210,9210,0
20230616,162100,281195400,9210,9210,9210,9210,0
20230616,162000,281195400,9210,9210,9210,9210,0
20230616,161900,281195400,9210,9210,9210,9210,0
20230616,161800,281195400,9210,9210,9210,9210,0
20230616,161700,281195400,9210,9210,9210,9210,0
20230616,161600,281195400,9210,9210,9210,9210,0
20230616,161500,281195400,9210,9210,9210,9210,0
20230616,161400,281195400,9210,9210,9210,9210,0
20230616,161300,281195400,9210,9210,9210,9210,0
20230616,161200,281195400,9210,9210,9210,9210,0
20230616,161100,281195400,9210,9210,9210,9210,0
20230616,161000,281195400,9210,9210,9210,9210,0
20230616,160900,281195400,9210,9210,9210,9210,0
20230616,160800,281195400,9210,9210,9210,9210,0
20230616,160700,281195400,9210,9210,9210,9210,0
20230616,160600,281195400,9210,9210,9210,9210,0
20230616,160500,281195400,9210,9210,9210,9210,0
20230616,160400,281195400,9210,9210,9210,9210,0
20230616,160300,281195400,9210,9210,9210,9210,761
20230616,160200,281195400,9210,9210,9210,9210,0
20230616,160100,281195400,9210,9210,9210,9210,0
20230616,160000,281195400,9210,9210,9210,9210,0
20230616,155900,281195400,9210,9210,9210,9210,0
20230616,155800,281195400,9210,9210,9210,9210,0
20230616,155700,281195400,9210,9210,9210,9210,0
20230616,155600,281195400,9210,9210,9210,9210,0
20230616,155500,281195400,9210,9210,9210,9210,0
20230616,155400,281195400,9210,9210,9210,9210,0
20230616,155300,281195400,9210,9210,9210,9210,0
20230616,155200,281195400,9210,9210,9210,9210,0
20230616,155100,281195400,9210,9210,9210,9210,0
20230616,155000,281195400,9210,9210,9210,9210,0
20230616,154900,281195400,9210,9210,9210,9210,0
20230616,154800,281195400,9210,9210,9210,9210,0
20230616,154700,281195400,9210,9210,9210,9210,0
20230616,154600,281195400,9210,9210,9210,9210,0
20230616,154500,281195400,9210,9210,9210,9210,0
20230616,154400,281195400,9210,9210,9210,9210,0
20230616,154300,281195400,9210,9210,9210,9210,0
20230616,154200,281195400,9210,9210,9210,9210,0
20230616,154100,281195400,9210,9210,9210,9210,0
20230616,154000,281195400,9210,9210,9210,9210,0
20230616,153900,281195400,9210,9210,9210,9210,0
20230616,153800,281195400,9210,9210,9210,9210,0
20230616,153700,281195400,9210,9210,9210,9210,0
20230616,153600,281195400,9210,9210,9210,9210,0
20230616,153500,281195400,9210,9210,9210,9210,0
20230616,153400,281195400,9210,9210,9210,9210,0
20230616,153300,281195400,9210,9210,9210,9210,761
20230616,153200,281195400,9210,9210,9210,9210,0
20230616,153100,281195400,9210,9210,9210,9210,0
20230616,153000,281195400,9210,9210,9210,9210,761
20230616,152900,274186590,9200,9200,9200,9200,0
20230616,152800,274186590,9200,9200,9200,9200,0
20230616,152700,274186590,9200,9200,9200,9200,0
20230616,152600,274186590,9200,9200,9200,9200,0
20230616,152500,274186590,9200,9200,9200,9200,0
20230616,152400,274186590,9200,9200,9200,9200,0
20230616,152300,274186590,9200,9200,9200,9200,0
20230616,152200,274186590,9200,9200,9200,9200,0
20230616,152100,274186590,9200,9200,9200,9200,0
20230616,152000,274186590,9200,9200,9200,9200,0
20230616,151900,274186590,9200,9200,9200,9200,0
20230616,151800,274186590,9200,9190,9200,9170,3001
20230616,151700,246648870,9190,9190,9190,9190,1
20230616,151600,246639680,9190,9190,9190,9190,0
20230616,151500,246639680,9190,9190,9190,9190,10
20230616,151400,246547780,9190,9180,9190,9180,6
20230616,151300,246492650,9180,9190,9190,9180,545
20230616,151200,241484110,9190,9190,9190,9190,0
20230616,151100,241484110,9190,9190,9190,9190,0
20230616,151000,241484110,9190,9190,9190,9190,12
20230616,150900,241373830,9190,9190,9190,9190,116
20230616,150800,240307790,9190,9190,9190,9190,41
20230616,150700,239931000,9190,9190,9190,9190,159
20230616,150600,238469790,9190,9190,9190,9190,81
20230616,150500,237725400,9190,9190,9190,9190,0
20230616,150400,237725400,9190,9190,9190,9190,25
20230616,150300,237495650,9200,9200,9200,9200,0
20230616,150200,237495650,9200,9200,9200,9200,0
20230616,150100,237495650,9200,9200,9200,9200,100
20230616,150000,236575650,9200,9190,9200,9190,1302
20230616,145900,224610250,9200,9190,9200,9190,110
20230616,145800,223598260,9200,9200,9200,9200,10
20230616,145700,223506260,9190,9190,9190,9190,0
20230616,145600,223506260,9190,9190,9190,9190,0
20230616,145500,223506260,9190,9190,9190,9190,0
20230616,145400,223506260,9190,9190,9190,9190,0
20230616,145300,223506260,9190,9190,9190,9190,0
20230616,145200,223506260,9190,9190,9190,9190,87
20230616,145100,222706730,9200,9200,9200,9200,0
20230616,145000,222706730,9200,9200,9200,9200,0
20230616,144900,222706730,9200,9200,9200,9200,0
20230616,144800,222706730,9200,9200,9200,9200,13
20230616,144700,222587130,9200,9200,9200,9200,0
20230616,144600,222587130,9200,9200,9200,9200,0
20230616,144500,222587130,9200,9200,9200,9200,0
20230616,144400,222587130,9200,9200,9200,9200,0
20230616,144300,222587130,9200,9200,9200,9200,0
20230616,144200,222587130,9200,9200,9200,9200,0
20230616,144100,222587130,9200,9200,9200,9200,2
20230616,144000,222568730,9200,9200,9200,9200,98
20230616,143900,221667130,9200,9200,9200,9200,0
20230616,143800,221667130,9200,9200,9200,9200,0
20230616,143700,221667130,9200,9200,9200,9200,0
20230616,143600,221667130,9200,9200,9200,9200,20
20230616,143500,221483130,9200,9200,9200,9200,50
20230616,143400,221023130,9220,9220,9220,9220,5
20230616,143300,220977030,9200,9200,9200,9200,0
20230616,143200,220977030,9200,9200,9200,9200,0
20230616,143100,220977030,9200,9200,9200,9200,0
20230616,143000,220977030,9200,9200,9200,9200,100
20230616,142900,220057030,9200,9200,9200,9200,0
20230616,142800,220057030,9200,9200,9200,9200,0
20230616,142700,220057030,9200,9200,9200,9200,0
20230616,142600,220057030,9200,9200,9200,9200,0
20230616,142500,220057030,9200,9200,9200,9200,0
20230616,142400,220057030,9200,9200,9200,9200,25
20230616,142300,219827030,9180,9180,9180,9180,0
20230616,142200,219827030,9180,9190,9190,9180,2200
20230616,142100,199619620,9200,9200,9200,9200,0
20230616,142000,199619620,9200,9200,9200,9200,25
20230616,141900,199389620,9190,9190,9190,9190,0
20230616,141800,199389620,9190,9190,9190,9190,0
20230616,141700,199389620,9190,9190,9190,9190,0
20230616,141600,199389620,9190,9200,9200,9190,52
20230616,141500,198911240,9220,9200,9220,9200,6
20230616,141400,198855990,9200,9200,9200,9200,0
20230616,141300,198855990,9200,9200,9200,9200,0
20230616,141200,198855990,9200,9200,9200,9200,2
20230616,141100,198837590,9200,9200,9200,9190,114
20230616,141000,197789890,9200,9200,9200,9200,0
20230616,140900,197789890,9200,9200,9200,9200,0
20230616,140800,197789890,9200,9200,9200,9200,0
20230616,140700,197789890,9200,9200,9200,9200,2
20230616,140600,197771490,9190,9190,9190,9190,0
20230616,140500,197771490,9190,9190,9190,9190,0
20230616,140400,197771490,9190,9190,9190,9190,0
20230616,140300,197771490,9190,9190,9190,9190,1
20230616,140200,197762300,9190,9190,9190,9190,30
20230616,140100,197486600,9200,9200,9200,9200,0
20230616,140000,197486600,9200,9200,9200,9200,50
20230616,135900,197026600,9200,9200,9200,9200,20
20230616,135800,196842600,9210,9210,9210,9210,0
20230616,135700,196842600,9210,9210,9210,9210,0
20230616,135600,196842600,9210,9200,9210,9200,89
20230616,135500,196023710,9200,9200,9200,9200,0
20230616,135400,196023710,9200,9200,9200,9200,150
20230616,135300,194643710,9200,9200,9200,9200,200
20230616,135200,192803710,9200,9200,9200,9200,0
20230616,135100,192803710,9200,9210,9210,9200,200
20230616,135000,190963110,9200,9200,9200,9200,0
20230616,134900,190963110,9200,9200,9200,9200,0
20230616,134800,190963110,9200,9200,9200,9200,1
20230616,134700,190953910,9200,9200,9200,9200,0
20230616,134600,190953910,9200,9200,9200,9200,0
20230616,134500,190953910,9200,9200,9200,9200,0
20230616,134400,190953910,9200,9200,9200,9200,0
20230616,134300,190953910,9200,9200,9200,9200,175
20230616,134200,189343910,9200,9200,9200,9200,27
20230616,134100,189095510,9210,9210,9210,9210,0
20230616,134000,189095510,9210,9210,9210,9210,0
20230616,133900,189095510,9210,9210,9210,9210,0
20230616,133800,189095510,9210,9210,9210,9210,0
20230616,133700,189095510,9210,9210,9210,9210,18
20230616,133600,188929730,9210,9210,9210,9210,0
20230616,133500,188929730,9210,9210,9210,9210,0
20230616,133400,188929730,9210,9210,9210,9210,0
20230616,133300,188929730,9210,9210,9210,9210,0
20230616,133200,188929730,9210,9210,9210,9210,0
20230616,133100,188929730,9210,9210,9210,9210,1
20230616,133000,188920520,9210,9210,9210,9210,0
20230616,132900,188920520,9210,9210,9210,9210,0
20230616,132800,188920520,9210,9210,9210,9210,0
20230616,132700,188920520,9210,9210,9210,9210,0
20230616,132600,188920520,9210,9210,9210,9210,0
20230616,132500,188920520,9210,9210,9210,9210,52
20230616,132400,188441600,9210,9210,9210,9210,10
20230616,132300,188349500,9210,9210,9210,9210,0
20230616,132200,188349500,9210,9210,9210,9210,0
20230616,132100,188349500,9210,9210,9210,9210,0
20230616,132000,188349500,9210,9210,9210,9210,3
20230616,131900,188321870,9200,9200,9200,9200,0
20230616,131800,188321870,9200,9200,9200,9200,0
20230616,131700,188321870,9200,9200,9200,9200,0
20230616,131600,188321870,9200,9200,9200,9200,0
20230616,131500,188321870,9200,9200,9200,9200,0
20230616,131400,188321870,9200,9200,9200,9200,0
20230616,131300,188321870,9200,9210,9210,9200,62
20230616,131200,187751380,9200,9200,9200,9200,0
20230616,131100,187751380,9200,9210,9210,9200,1034
20230616,131000,178237570,9200,9210,9210,9200,448
20230616,130900,174112260,9210,9210,9210,9210,0
20230616,130800,174112260,9210,9210,9210,9210,0
20230616,130700,174112260,9210,9210,9210,9210,3
20230616,130600,174084630,9210,9210,9210,9210,100
20230616,130500,173163630,9210,9210,9210,9210,0
20230616,130400,173163630,9210,9210,9210,9210,0
20230616,130300,173163630,9210,9210,9210,9210,0
20230616,130200,173163630,9210,9210,9210,9210,0
20230616,130100,173163630,9210,9210,9210,9210,0
20230616,130000,173163630,9210,9210,9210,9210,3
20230616,125900,173136000,9220,9220,9220,9220,75
20230616,125800,172444500,9220,9220,9220,9220,0
20230616,125700,172444500,9220,9220,9220,9220,0
20230616,125600,172444500,9220,9220,9220,9220,11
20230616,125500,172343080,9220,9220,9220,9220,0
20230616,125400,172343080,9220,9220,9220,9220,0
20230616,125300,172343080,9220,9220,9220,9220,0
20230616,125200,172343080,9220,9220,9220,9220,5
20230616,125100,172296980,9210,9210,9210,9210,0
20230616,125000,172296980,9210,9210,9210,9210,0
20230616,124900,172296980,9210,9210,9210,9210,0
20230616,124800,172296980,9210,9210,9210,9210,0
20230616,124700,172296980,9210,9210,9210,9210,0
20230616,124600,172296980,9210,9210,9210,9210,0
20230616,124500,172296980,9210,9210,9210,9210,0
20230616,124400,172296980,9210,9210,9210,9210,0
20230616,124300,172296980,9210,9210,9210,9210,0
20230616,124200,172296980,9210,9210,9210,9210,0
20230616,124100,172296980,9210,9210,9210,9210,76
20230616,124000,171597020,9210,9210,9210,9210,0
20230616,123900,171597020,9210,9210,9210,9210,0
20230616,123800,171597020,9210,9210,9210,9210,0
20230616,123700,171597020,9210,9210,9210,9210,0
20230616,123600,171597020,9210,9210,9210,9210,0
20230616,123500,171597020,9210,9210,9210,9210,0
20230616,123400,171597020,9210,9210,9210,9210,0
20230616,123300,171597020,9210,9210,9210,9210,30
20230616,123200,171320720,9220,9220,9220,9220,12
20230616,123100,171210080,9220,9220,9220,9220,538
20230616,123000,166249720,9220,9220,9220,9220,0
20230616,122900,166249720,9220,9220,9220,9220,0
20230616,122800,166249720,9220,9220,9220,9220,0
20230616,122700,166249720,9220,9220,9220,9220,0
20230616,122600,166249720,9220,9220,9220,9220,204
20230616,122500,164368840,9220,9220,9220,9220,14
20230616,122400,164239760,9210,9210,9210,9210,0
20230616,122300,164239760,9210,9210,9210,9210,0
20230616,122200,164239760,9210,9210,9210,9210,44
20230616,122100,163834520,9220,9220,9220,9220,0
20230616,122000,163834520,9220,9220,9220,9220,0
20230616,121900,163834520,9220,9220,9220,9220,0
20230616,121800,163834520,9220,9220,9220,9220,4
20230616,121700,163797640,9220,9220,9220,9220,0
20230616,121600,163797640,9220,9220,9220,9220,0
20230616,121500,163797640,9220,9220,9220,9220,0
20230616,121400,163797640,9220,9220,9220,9220,0
20230616,121300,163797640,9220,9220,9220,9220,0
20230616,121200,163797640,9220,9220,9220,9220,5
20230616,121100,163751540,9220,9220,9220,9220,137
20230616,121000,162488400,9220,9220,9220,9220,11
20230616,120900,162386980,9210,9210,9210,9210,0
20230616,120800,162386980,9210,9210,9210,9210,0
20230616,120700,162386980,9210,9210,9210,9210,1
20230616,120600,162377770,9210,9210,9210,9210,0
20230616,120500,162377770,9210,9210,9210,9210,0
20230616,120400,162377770,9210,9210,9210,9210,0
20230616,120300,162377770,9210,9210,9210,9210,0
20230616,120200,162377770,9210,9210,9210,9210,0
20230616,120100,162377770,9210,9210,9210,9210,0
20230616,120000,162377770,9210,9210,9210,9210,14
20230616,115900,162248830,9210,9210,9210,9210,0
20230616,115800,162248830,9210,9210,9210,9210,257
20230616,115700,159881860,9210,9210,9210,9210,0
20230616,115600,159881860,9210,9210,9210,9210,0
20230616,115500,159881860,9210,9210,9210,9210,0
20230616,115400,159881860,9210,9210,9210,9210,0
20230616,115300,159881860,9210,9210,9210,9210,203
20230616,115200,158012230,9200,9200,9200,9200,0
20230616,115100,158012230,9200,9200,9200,9200,406
20230616,115000,154277030,9200,9200,9200,9200,0
20230616,114900,154277030,9200,9200,9200,9200,0
20230616,114800,154277030,9200,9200,9200,9200,0
20230616,114700,154277030,9200,9200,9200,9200,0
20230616,114600,154277030,9200,9200,9200,9200,0
20230616,114500,154277030,9200,9200,9200,9200,0
20230616,114400,154277030,9200,9200,9200,9200,0
20230616,114300,154277030,9200,9200,9200,9200,0
20230616,114200,154277030,9200,9200,9200,9200,0
20230616,114100,154277030,9200,9200,9200,9200,0
20230616,114000,154277030,9200,9200,9200,9200,0
20230616,113900,154277030,9200,9200,9200,9200,1
20230616,113800,154267830,9200,9200,9200,9200,0
20230616,113700,154267830,9200,9200,9200,9200,0
20230616,113600,154267830,9200,9200,9200,9200,200
20230616,113500,152427830,9200,9200,9200,9200,0
20230616,113400,152427830,9200,9200,9200,9200,0
20230616,113300,152427830,9200,9200,9200,9200,0
20230616,113200,152427830,9200,9200,9200,9200,0
20230616,113100,152427830,9200,9200,9200,9200,0
20230616,113000,152427830,9200,9200,9200,9200,110
20230616,112900,151415830,9200,9200,9200,9200,0
20230616,112800,151415830,9200,9200,9200,9200,30
20230616,112700,151139830,9200,9200,9200,9200,0
20230616,112600,151139830,9200,9200,9200,9200,0
20230616,112500,151139830,9200,9190,9200,9190,264
20230616,112400,148711780,9190,9190,9190,9190,0
20230616,112300,148711780,9190,9190,9190,9190,221
20230616,112200,146680790,9190,9190,9190,9190,0
20230616,112100,146680790,9190,9190,9190,9190,0
20230616,112000,146680790,9190,9190,9190,9190,7
20230616,111900,146616460,9190,9190,9190,9190,0
20230616,111800,146616460,9190,9190,9190,9190,0
20230616,111700,146616460,9190,9190,9190,9190,285
20230616,111600,143997310,9190,9190,9190,9190,0
20230616,111500,143997310,9190,9190,9190,9190,150
20230616,111400,142618810,9190,9190,9190,9190,0
20230616,111300,142618810,9190,9190,9190,9190,0
20230616,111200,142618810,9190,9190,9190,9190,0
20230616,111100,142618810,9190,9190,9190,9190,0
20230616,111000,142618810,9190,9190,9190,9190,5
20230616,110900,142572860,9190,9190,9190,9190,8
20230616,110800,142499340,9190,9190,9190,9190,0
20230616,110700,142499340,9190,9190,9190,9190,34
20230616,110600,142186880,9190,9190,9190,9190,8
20230616,110500,142113360,9190,9190,9190,9190,0
20230616,110400,142113360,9190,9190,9190,9190,0
20230616,110300,142113360,9190,9190,9190,9190,0
20230616,110200,142113360,9190,9190,9190,9190,0
20230616,110100,142113360,9190,9190,9190,9190,0
20230616,110000,142113360,9190,9190,9190,9190,1
20230616,105900,142104170,9190,9190,9190,9190,0
20230616,105800,142104170,9190,9200,9200,9190,400
20230616,105700,138428150,9190,9190,9190,9190,0
20230616,105600,138428150,9190,9190,9190,9190,0
20230616,105500,138428150,9190,9190,9190,9190,0
20230616,105400,138428150,9190,9190,9190,9190,0
20230616,105300,138428150,9190,9190,9190,9190,30
20230616,105200,138152450,9190,9190,9190,9190,200
20230616,105100,136314450,9190,9190,9190,9190,20
20230616,105000,136130650,9210,9190,9210,9190,60
20230616,104900,135579050,9210,9210,9210,9210,10
20230616,104800,135486950,9190,9190,9190,9190,0
20230616,104700,135486950,9190,9190,9190,9190,0
20230616,104600,135486950,9190,9190,9190,9190,0
20230616,104500,135486950,9190,9190,9190,9190,0
20230616,104400,135486950,9190,9190,9190,9190,0
20230616,104300,135486950,9190,9200,9200,9190,141
20230616,104200,134190660,9200,9200,9200,9200,0
20230616,104100,134190660,9200,9200,9200,9200,31
20230616,104000,133905460,9200,9200,9200,9200,1
20230616,103900,133896260,9200,9200,9200,9200,0
20230616,103800,133896260,9200,9200,9200,9200,0
20230616,103700,133896260,9200,9200,9200,9200,0
20230616,103600,133896260,9200,9200,9200,9200,4
20230616,103500,133859460,9210,9210,9210,9210,0
20230616,103400,133859460,9210,9210,9210,9210,0
20230616,103300,133859460,9210,9200,9210,9200,502
20230616,103200,129241000,9200,9200,9200,9200,2
20230616,103100,129222600,9200,9200,9200,9200,0
20230616,103000,129222600,9200,9200,9200,9200,278
20230616,102900,126665000,9210,9210,9210,9210,0
20230616,102800,126665000,9210,9210,9210,9210,0
20230616,102700,126665000,9210,9210,9210,9210,0
20230616,102600,126665000,9210,9210,9210,9210,0
20230616,102500,126665000,9210,9210,9210,9210,0
20230616,102400,126665000,9210,9210,9210,9210,1
20230616,102300,126655790,9210,9210,9210,9210,0
20230616,102200,126655790,9210,9210,9210,9210,0
20230616,102100,126655790,9210,9210,9210,9210,0
20230616,102000,126655790,9210,9210,9210,9210,0
20230616,101900,126655790,9210,9210,9210,9210,10
20230616,101800,126563690,9210,9210,9210,9210,0
20230616,101700,126563690,9210,9210,9210,9210,0
20230616,101600,126563690,9210,9210,9210,9210,1
20230616,101500,126554480,9200,9200,9200,9200,0
20230616,101400,126554480,9200,9200,9200,9200,0
20230616,101300,126554480,9200,9200,9200,9200,0
20230616,101200,126554480,9200,9200,9200,9200,0
20230616,101100,126554480,9200,9200,9200,9200,0
20230616,101000,126554480,9200,9200,9200,9200,0
20230616,100900,126554480,9200,9200,9200,9200,0
20230616,100800,126554480,9200,9200,9200,9200,0
20230616,100700,126554480,9200,9200,9200,9200,0
20230616,100600,126554480,9200,9200,9200,9200,0
20230616,100500,126554480,9200,9200,9200,9200,0
20230616,100400,126554480,9200,9200,9200,9200,1
20230616,100300,126545280,9200,9200,9200,9200,999
20230616,100200,117354480,9210,9210,9210,9210,3
20230616,100100,117326850,9220,9200,9220,9200,74
20230616,100000,116646030,9210,9200,9210,9200,5
20230616,095900,116600010,9210,9210,9210,9210,4
20230616,095800,116563170,9200,9200,9200,9200,785
20230616,095700,109341170,9190,9190,9190,9190,6
20230616,095600,109286030,9200,9200,9200,9200,265
20230616,095500,106848030,9200,9200,9200,9200,0
20230616,095400,106848030,9200,9200,9200,9200,9
20230616,095300,106765230,9200,9200,9200,9200,300
20230616,095200,104005230,9200,9210,9210,9200,1262
20230616,095100,92382840,9220,9220,9220,9220,0
20230616,095000,92382840,9220,9220,9220,9220,1
20230616,094900,92373620,9220,9220,9220,9220,0
20230616,094800,92373620,9220,9220,9220,9220,0
20230616,094700,92373620,9220,9220,9220,9220,22
20230616,094600,92170780,9220,9220,9220,9220,0
20230616,094500,92170780,9220,9220,9220,9220,421
20230616,094400,88289160,9220,9220,9220,9220,1
20230616,094300,88279940,9210,9210,9210,9210,30
20230616,094200,88003640,9210,9210,9210,9210,0
20230616,094100,88003640,9210,9210,9210,9210,1
20230616,094000,87994430,9200,9200,9200,9200,0
20230616,093900,87994430,9200,9200,9200,9200,288
20230616,093800,85344830,9200,9200,9200,9200,1
20230616,093700,85335630,9200,9200,9200,9200,0
20230616,093600,85335630,9200,9200,9200,9200,5
20230616,093500,85289630,9200,9200,9200,9200,0
20230616,093400,85289630,9200,9200,9200,9200,0
20230616,093300,85289630,9200,9200,9200,9200,0
20230616,093200,85289630,9200,9200,9200,9200,0
20230616,093100,85289630,9200,9200,9200,9200,12
20230616,093000,85179230,9200,9200,9200,9200,60
20230616,092900,84627230,9200,9200,9200,9200,0
20230616,092800,84627230,9200,9200,9200,9200,0
20230616,092700,84627230,9200,9200,9200,9200,0
20230616,092600,84627230,9200,9200,9200,9200,36
20230616,092500,84296030,9190,9190,9190,9190,0
20230616,092400,84296030,9190,9190,9190,9190,128
20230616,092300,83119710,9200,9200,9200,9200,2043
20230616,092200,64324110,9200,9200,9200,9200,0
20230616,092100,64324110,9200,9210,9210,9200,4550
20230616,092000,22461430,9220,9220,9220,9220,15
20230616,091900,22323130,9250,9250,9250,9250,0
20230616,091800,22323130,9250,9250,9250,9250,0
20230616,091700,22323130,9250,9210,9250,9210,161
20230616,091600,20840280,9210,9210,9210,9210,50
20230616,091500,20379780,9190,9200,9200,9190,530
20230616,091400,15508780,9180,9180,9180,9180,0
20230616,091300,15508780,9180,9190,9190,9180,166
20230616,091200,13984580,9180,9180,9180,9180,0
20230616,091100,13984580,9180,9180,9180,9180,0
20230616,091000,13984580,9180,9180,9180,9180,5
20230616,090900,13938680,9170,9180,9260,9170,210
20230616,090800,12010780,9180,9190,9190,9180,401
20230616,090700,8327110,9190,9210,9210,9190,571
20230616,090600,3073430,9210,9240,9240,9210,230
20230616,090500,952260,9240,9260,9260,9240,94
20230616,090400,83330,9250,9250,9250,9250,0
20230616,090300,83330,9250,9250,9250,9250,0
20230616,090200,83330,9250,9250,9250,9250,0
20230616,090100,83330,9250,9250,9250,9250,0
20230616,090000,83330,9250,9270,9270,9250,9