KissMeData/042000/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203500,357479000,8740,8740,8740,8740,1389
20230608,203400,357479000,8740,8740,8740,8740,0
20230608,203300,357479000,8740,8740,8740,8740,0
20230608,203200,357479000,8740,8740,8740,8740,0
20230608,203100,357479000,8740,8740,8740,8740,0
20230608,203000,357479000,8740,8740,8740,8740,0
20230608,202900,357479000,8740,8740,8740,8740,0
20230608,202800,357479000,8740,8740,8740,8740,0
20230608,202700,357479000,8740,8740,8740,8740,0
20230608,202600,357479000,8740,8740,8740,8740,0
20230608,202500,357479000,8740,8740,8740,8740,0
20230608,202400,357479000,8740,8740,8740,8740,0
20230608,202300,357479000,8740,8740,8740,8740,0
20230608,202200,357479000,8740,8740,8740,8740,0
20230608,202100,357479000,8740,8740,8740,8740,0
20230608,202000,357479000,8740,8740,8740,8740,0
20230608,201900,357479000,8740,8740,8740,8740,0
20230608,201800,357479000,8740,8740,8740,8740,0
20230608,201700,357479000,8740,8740,8740,8740,0
20230608,201600,357479000,8740,8740,8740,8740,0
20230608,201500,357479000,8740,8740,8740,8740,0
20230608,201400,357479000,8740,8740,8740,8740,0
20230608,201300,357479000,8740,8740,8740,8740,0
20230608,201200,357479000,8740,8740,8740,8740,0
20230608,201100,357479000,8740,8740,8740,8740,0
20230608,201000,357479000,8740,8740,8740,8740,0
20230608,200900,357479000,8740,8740,8740,8740,0
20230608,200800,357479000,8740,8740,8740,8740,0
20230608,200700,357479000,8740,8740,8740,8740,0
20230608,200600,357479000,8740,8740,8740,8740,0
20230608,200500,357479000,8740,8740,8740,8740,1389
20230608,200400,357479000,8740,8740,8740,8740,0
20230608,200300,357479000,8740,8740,8740,8740,0
20230608,200200,357479000,8740,8740,8740,8740,0
20230608,200100,357479000,8740,8740,8740,8740,0
20230608,200000,357479000,8740,8740,8740,8740,0
20230608,195900,357479000,8740,8740,8740,8740,0
20230608,195800,357479000,8740,8740,8740,8740,0
20230608,195700,357479000,8740,8740,8740,8740,0
20230608,195600,357479000,8740,8740,8740,8740,0
20230608,195500,357479000,8740,8740,8740,8740,0
20230608,195400,357479000,8740,8740,8740,8740,0
20230608,195300,357479000,8740,8740,8740,8740,0
20230608,195200,357479000,8740,8740,8740,8740,0
20230608,195100,357479000,8740,8740,8740,8740,0
20230608,195000,357479000,8740,8740,8740,8740,0
20230608,194900,357479000,8740,8740,8740,8740,0
20230608,194800,357479000,8740,8740,8740,8740,0
20230608,194700,357479000,8740,8740,8740,8740,0
20230608,194600,357479000,8740,8740,8740,8740,0
20230608,194500,357479000,8740,8740,8740,8740,0
20230608,194400,357479000,8740,8740,8740,8740,0
20230608,194300,357479000,8740,8740,8740,8740,0
20230608,194200,357479000,8740,8740,8740,8740,0
20230608,194100,357479000,8740,8740,8740,8740,0
20230608,194000,357479000,8740,8740,8740,8740,0
20230608,193900,357479000,8740,8740,8740,8740,0
20230608,193800,357479000,8740,8740,8740,8740,0
20230608,193700,357479000,8740,8740,8740,8740,0
20230608,193600,357479000,8740,8740,8740,8740,0
20230608,193500,357479000,8740,8740,8740,8740,1389
20230608,193400,357479000,8740,8740,8740,8740,0
20230608,193300,357479000,8740,8740,8740,8740,0
20230608,193200,357479000,8740,8740,8740,8740,0
20230608,193100,357479000,8740,8740,8740,8740,0
20230608,193000,357479000,8740,8740,8740,8740,0
20230608,192900,357479000,8740,8740,8740,8740,0
20230608,192800,357479000,8740,8740,8740,8740,0
20230608,192700,357479000,8740,8740,8740,8740,0
20230608,192600,357479000,8740,8740,8740,8740,0
20230608,192500,357479000,8740,8740,8740,8740,0
20230608,192400,357479000,8740,8740,8740,8740,0
20230608,192300,357479000,8740,8740,8740,8740,0
20230608,192200,357479000,8740,8740,8740,8740,0
20230608,192100,357479000,8740,8740,8740,8740,0
20230608,192000,357479000,8740,8740,8740,8740,0
20230608,191900,357479000,8740,8740,8740,8740,0
20230608,191800,357479000,8740,8740,8740,8740,0
20230608,191700,357479000,8740,8740,8740,8740,0
20230608,191600,357479000,8740,8740,8740,8740,0
20230608,191500,357479000,8740,8740,8740,8740,0
20230608,191400,357479000,8740,8740,8740,8740,0
20230608,191300,357479000,8740,8740,8740,8740,0
20230608,191200,357479000,8740,8740,8740,8740,0
20230608,191100,357479000,8740,8740,8740,8740,0
20230608,191000,357479000,8740,8740,8740,8740,0
20230608,190900,357479000,8740,8740,8740,8740,0
20230608,190800,357479000,8740,8740,8740,8740,0
20230608,190700,357479000,8740,8740,8740,8740,0
20230608,190600,357479000,8740,8740,8740,8740,0
20230608,190500,357479000,8740,8740,8740,8740,1389
20230608,190400,357479000,8740,8740,8740,8740,0
20230608,190300,357479000,8740,8740,8740,8740,0
20230608,190200,357479000,8740,8740,8740,8740,0
20230608,190100,357479000,8740,8740,8740,8740,0
20230608,190000,357479000,8740,8740,8740,8740,0
20230608,185900,357479000,8740,8740,8740,8740,0
20230608,185800,357479000,8740,8740,8740,8740,0
20230608,185700,357479000,8740,8740,8740,8740,0
20230608,185600,357479000,8740,8740,8740,8740,0
20230608,185500,357479000,8740,8740,8740,8740,0
20230608,185400,357479000,8740,8740,8740,8740,0
20230608,185300,357479000,8740,8740,8740,8740,0
20230608,185200,357479000,8740,8740,8740,8740,0
20230608,185100,357479000,8740,8740,8740,8740,0
20230608,185000,357479000,8740,8740,8740,8740,0
20230608,184900,357479000,8740,8740,8740,8740,0
20230608,184800,357479000,8740,8740,8740,8740,0
20230608,184700,357479000,8740,8740,8740,8740,0
20230608,184600,357479000,8740,8740,8740,8740,0
20230608,184500,357479000,8740,8740,8740,8740,0
20230608,184400,357479000,8740,8740,8740,8740,0
20230608,184300,357479000,8740,8740,8740,8740,0
20230608,184200,357479000,8740,8740,8740,8740,0
20230608,184100,357479000,8740,8740,8740,8740,0
20230608,184000,357479000,8740,8740,8740,8740,0
20230608,183900,357479000,8740,8740,8740,8740,0
20230608,183800,357479000,8740,8740,8740,8740,0
20230608,183700,357479000,8740,8740,8740,8740,0
20230608,183600,357479000,8740,8740,8740,8740,0
20230608,183500,357479000,8740,8740,8740,8740,1389
20230608,183400,357479000,8740,8740,8740,8740,0
20230608,183300,357479000,8740,8740,8740,8740,0
20230608,183200,357479000,8740,8740,8740,8740,0
20230608,183100,357479000,8740,8740,8740,8740,0
20230608,183000,357479000,8740,8740,8740,8740,0
20230608,182900,357479000,8740,8740,8740,8740,0
20230608,182800,357479000,8740,8740,8740,8740,0
20230608,182700,357479000,8740,8740,8740,8740,0
20230608,182600,357479000,8740,8740,8740,8740,0
20230608,182500,357479000,8740,8740,8740,8740,0
20230608,182400,357479000,8740,8740,8740,8740,0
20230608,182300,357479000,8740,8740,8740,8740,0
20230608,182200,357479000,8740,8740,8740,8740,0
20230608,182100,357479000,8740,8740,8740,8740,0
20230608,182000,357479000,8740,8740,8740,8740,0
20230608,181900,357479000,8740,8740,8740,8740,0
20230608,181800,357479000,8740,8740,8740,8740,0
20230608,181700,357479000,8740,8740,8740,8740,0
20230608,181600,357479000,8740,8740,8740,8740,0
20230608,181500,357479000,8740,8740,8740,8740,0
20230608,181400,357479000,8740,8740,8740,8740,0
20230608,181300,357479000,8740,8740,8740,8740,0
20230608,181200,357479000,8740,8740,8740,8740,0
20230608,181100,357479000,8740,8740,8740,8740,0
20230608,181000,357479000,8740,8740,8740,8740,0
20230608,180900,357479000,8740,8740,8740,8740,0
20230608,180800,357479000,8740,8740,8740,8740,0
20230608,180700,357479000,8740,8740,8740,8740,0
20230608,180600,357479000,8740,8740,8740,8740,0
20230608,180500,357479000,8740,8740,8740,8740,1389
20230608,180400,357479000,8740,8740,8740,8740,0
20230608,180300,357479000,8740,8740,8740,8740,0
20230608,180200,357479000,8740,8740,8740,8740,0
20230608,180100,357479000,8740,8740,8740,8740,0
20230608,180000,357479000,8740,8740,8740,8740,0
20230608,175900,357479000,8740,8740,8740,8740,0
20230608,175800,357479000,8740,8740,8740,8740,0
20230608,175700,357479000,8740,8740,8740,8740,0
20230608,175600,357479000,8740,8740,8740,8740,0
20230608,175500,357479000,8740,8740,8740,8740,0
20230608,175400,357479000,8740,8740,8740,8740,0
20230608,175300,357479000,8740,8740,8740,8740,0
20230608,175200,357479000,8740,8740,8740,8740,0
20230608,175100,357479000,8740,8740,8740,8740,0
20230608,175000,357479000,8740,8740,8740,8740,0
20230608,174900,357479000,8740,8740,8740,8740,0
20230608,174800,357479000,8740,8740,8740,8740,0
20230608,174700,357479000,8740,8740,8740,8740,0
20230608,174600,357479000,8740,8740,8740,8740,0
20230608,174500,357479000,8740,8740,8740,8740,0
20230608,174400,357479000,8740,8740,8740,8740,0
20230608,174300,357479000,8740,8740,8740,8740,0
20230608,174200,357479000,8740,8740,8740,8740,0
20230608,174100,357479000,8740,8740,8740,8740,0
20230608,174000,357479000,8740,8740,8740,8740,0
20230608,173900,357479000,8740,8740,8740,8740,0
20230608,173800,357479000,8740,8740,8740,8740,0
20230608,173700,357479000,8740,8740,8740,8740,0
20230608,173600,357479000,8740,8740,8740,8740,0
20230608,173500,357479000,8740,8740,8740,8740,1389
20230608,173400,357479000,8740,8740,8740,8740,0
20230608,173300,357479000,8740,8740,8740,8740,0
20230608,173200,357479000,8740,8740,8740,8740,0
20230608,173100,357479000,8740,8740,8740,8740,0
20230608,173000,357479000,8740,8740,8740,8740,0
20230608,172900,357479000,8740,8740,8740,8740,0
20230608,172800,357479000,8740,8740,8740,8740,0
20230608,172700,357479000,8740,8740,8740,8740,0
20230608,172600,357479000,8740,8740,8740,8740,0
20230608,172500,357479000,8740,8740,8740,8740,0
20230608,172400,357479000,8740,8740,8740,8740,0
20230608,172300,357479000,8740,8740,8740,8740,0
20230608,172200,357479000,8740,8740,8740,8740,0
20230608,172100,357479000,8740,8740,8740,8740,0
20230608,172000,357479000,8740,8740,8740,8740,0
20230608,171900,357479000,8740,8740,8740,8740,0
20230608,171800,357479000,8740,8740,8740,8740,0
20230608,171700,357479000,8740,8740,8740,8740,0
20230608,171600,357479000,8740,8740,8740,8740,0
20230608,171500,357479000,8740,8740,8740,8740,0
20230608,171400,357479000,8740,8740,8740,8740,0
20230608,171300,357479000,8740,8740,8740,8740,0
20230608,171200,357479000,8740,8740,8740,8740,0
20230608,171100,357479000,8740,8740,8740,8740,0
20230608,171000,357479000,8740,8740,8740,8740,0
20230608,170900,357479000,8740,8740,8740,8740,0
20230608,170800,357479000,8740,8740,8740,8740,0
20230608,170700,357479000,8740,8740,8740,8740,0
20230608,170600,357479000,8740,8740,8740,8740,0
20230608,170500,357479000,8740,8740,8740,8740,1389
20230608,170400,357479000,8740,8740,8740,8740,0
20230608,170300,357479000,8740,8740,8740,8740,0
20230608,170200,357479000,8740,8740,8740,8740,0
20230608,170100,357479000,8740,8740,8740,8740,0
20230608,170000,357479000,8740,8740,8740,8740,0
20230608,165900,357479000,8740,8740,8740,8740,0
20230608,165800,357479000,8740,8740,8740,8740,0
20230608,165700,357479000,8740,8740,8740,8740,0
20230608,165600,357479000,8740,8740,8740,8740,0
20230608,165500,357479000,8740,8740,8740,8740,0
20230608,165400,357479000,8740,8740,8740,8740,0
20230608,165300,357479000,8740,8740,8740,8740,0
20230608,165200,357479000,8740,8740,8740,8740,0
20230608,165100,357479000,8740,8740,8740,8740,0
20230608,165000,357479000,8740,8740,8740,8740,0
20230608,164900,357479000,8740,8740,8740,8740,0
20230608,164800,357479000,8740,8740,8740,8740,0
20230608,164700,357479000,8740,8740,8740,8740,0
20230608,164600,357479000,8740,8740,8740,8740,0
20230608,164500,357479000,8740,8740,8740,8740,0
20230608,164400,357479000,8740,8740,8740,8740,0
20230608,164300,357479000,8740,8740,8740,8740,0
20230608,164200,357479000,8740,8740,8740,8740,0
20230608,164100,357479000,8740,8740,8740,8740,0
20230608,164000,357479000,8740,8740,8740,8740,0
20230608,163900,357479000,8740,8740,8740,8740,0
20230608,163800,357479000,8740,8740,8740,8740,0
20230608,163700,357479000,8740,8740,8740,8740,0
20230608,163600,357479000,8740,8740,8740,8740,0
20230608,163500,357479000,8740,8740,8740,8740,1389
20230608,163400,357479000,8740,8740,8740,8740,0
20230608,163300,357479000,8740,8740,8740,8740,0
20230608,163200,357479000,8740,8740,8740,8740,0
20230608,163100,357479000,8740,8740,8740,8740,0
20230608,163000,357479000,8740,8740,8740,8740,0
20230608,162900,357479000,8740,8740,8740,8740,0
20230608,162800,357479000,8740,8740,8740,8740,0
20230608,162700,357479000,8740,8740,8740,8740,0
20230608,162600,357479000,8740,8740,8740,8740,0
20230608,162500,357479000,8740,8740,8740,8740,0
20230608,162400,357479000,8740,8740,8740,8740,0
20230608,162300,357479000,8740,8740,8740,8740,0
20230608,162200,357479000,8740,8740,8740,8740,0
20230608,162100,357479000,8740,8740,8740,8740,0
20230608,162000,357479000,8740,8740,8740,8740,0
20230608,161900,357479000,8740,8740,8740,8740,0
20230608,161800,357479000,8740,8740,8740,8740,0
20230608,161700,357479000,8740,8740,8740,8740,0
20230608,161600,357479000,8740,8740,8740,8740,0
20230608,161500,357479000,8740,8740,8740,8740,0
20230608,161400,357479000,8740,8740,8740,8740,0
20230608,161300,357479000,8740,8740,8740,8740,0
20230608,161200,357479000,8740,8740,8740,8740,0
20230608,161100,357479000,8740,8740,8740,8740,0
20230608,161000,357479000,8740,8740,8740,8740,0
20230608,160900,357479000,8740,8740,8740,8740,0
20230608,160800,357479000,8740,8740,8740,8740,0
20230608,160700,357479000,8740,8740,8740,8740,0
20230608,160600,357479000,8740,8740,8740,8740,0
20230608,160500,357479000,8740,8740,8740,8740,1389
20230608,160400,357479000,8740,8740,8740,8740,0
20230608,160300,357479000,8740,8740,8740,8740,0
20230608,160200,357479000,8740,8740,8740,8740,0
20230608,160100,357479000,8740,8740,8740,8740,0
20230608,160000,357479000,8740,8740,8740,8740,0
20230608,155900,357479000,8740,8740,8740,8740,0
20230608,155800,357479000,8740,8740,8740,8740,0
20230608,155700,357479000,8740,8740,8740,8740,0
20230608,155600,357479000,8740,8740,8740,8740,0
20230608,155500,357479000,8740,8740,8740,8740,0
20230608,155400,357479000,8740,8740,8740,8740,0
20230608,155300,357479000,8740,8740,8740,8740,0
20230608,155200,357479000,8740,8740,8740,8740,0
20230608,155100,357479000,8740,8740,8740,8740,0
20230608,155000,357479000,8740,8740,8740,8740,0
20230608,154900,357479000,8740,8740,8740,8740,0
20230608,154800,357479000,8740,8740,8740,8740,0
20230608,154700,357479000,8740,8740,8740,8740,0
20230608,154600,357479000,8740,8740,8740,8740,0
20230608,154500,357479000,8740,8740,8740,8740,0
20230608,154400,357479000,8740,8740,8740,8740,0
20230608,154300,357479000,8740,8740,8740,8740,0
20230608,154200,357479000,8740,8740,8740,8740,0
20230608,154100,357479000,8740,8740,8740,8740,0
20230608,154000,357479000,8740,8740,8740,8740,0
20230608,153900,357479000,8740,8740,8740,8740,0
20230608,153800,357479000,8740,8740,8740,8740,0
20230608,153700,357479000,8740,8740,8740,8740,0
20230608,153600,357479000,8740,8740,8740,8740,0
20230608,153500,357479000,8740,8740,8740,8740,1389
20230608,153400,357479000,8740,8740,8740,8740,0
20230608,153300,357479000,8740,8740,8740,8740,0
20230608,153200,357479000,8740,8740,8740,8740,0
20230608,153100,357479000,8740,8740,8740,8740,0
20230608,153000,357479000,8740,8740,8740,8740,1389
20230608,152900,345339140,8770,8770,8770,8770,0
20230608,152800,345339140,8770,8770,8770,8770,0
20230608,152700,345339140,8770,8770,8770,8770,0
20230608,152600,345339140,8770,8770,8770,8770,0
20230608,152500,345339140,8770,8770,8770,8770,0
20230608,152400,345339140,8770,8770,8770,8770,0
20230608,152300,345339140,8770,8770,8770,8770,0
20230608,152200,345339140,8770,8770,8770,8770,0
20230608,152100,345339140,8770,8770,8770,8770,0
20230608,152000,345339140,8770,8770,8770,8770,0
20230608,151900,345339140,8770,8760,8770,8750,126
20230608,151800,344235310,8750,8750,8750,8750,32
20230608,151700,343955310,8760,8750,8760,8750,647
20230608,151600,338291210,8760,8760,8760,8760,6
20230608,151500,338238650,8750,8750,8750,8740,346
20230608,151400,335211450,8740,8750,8750,8740,75
20230608,151300,334555780,8750,8750,8750,8750,44
20230608,151200,334170780,8750,8750,8750,8750,58
20230608,151100,333663280,8750,8750,8750,8750,56
20230608,151000,333173280,8750,8750,8750,8750,61
20230608,150900,332639530,8750,8760,8760,8750,30
20230608,150800,332377020,8750,8750,8760,8750,56
20230608,150700,331887010,8750,8750,8760,8750,86
20230608,150600,331134400,8750,8750,8750,8750,0
20230608,150500,331134400,8750,8760,8760,8750,79
20230608,150400,330442890,8770,8770,8770,8770,0
20230608,150300,330442890,8770,8770,8770,8770,0
20230608,150200,330442890,8770,8770,8770,8770,7
20230608,150100,330381500,8780,8780,8780,8780,0
20230608,150000,330381500,8780,8790,8790,8780,72
20230608,145900,329749020,8780,8780,8780,8780,0
20230608,145800,329749020,8780,8780,8780,8780,0
20230608,145700,329749020,8780,8780,8780,8780,0
20230608,145600,329749020,8780,8780,8780,8780,0
20230608,145500,329749020,8780,8780,8780,8780,1
20230608,145400,329740240,8780,8780,8780,8780,0
20230608,145300,329740240,8780,8780,8780,8780,0
20230608,145200,329740240,8780,8780,8780,8780,0
20230608,145100,329740240,8780,8800,8800,8780,564
20230608,145000,324787790,8800,8800,8800,8800,0
20230608,144900,324787790,8800,8800,8800,8800,0
20230608,144800,324787790,8800,8790,8800,8790,186
20230608,144700,323151990,8770,8770,8770,8770,865
20230608,144600,315565940,8760,8760,8760,8760,0
20230608,144500,315565940,8760,8760,8760,8760,0
20230608,144400,315565940,8760,8760,8760,8760,0
20230608,144300,315565940,8760,8760,8760,8760,1
20230608,144200,315557180,8750,8750,8750,8750,265
20230608,144100,313238430,8750,8750,8750,8750,31
20230608,144000,312967180,8750,8750,8750,8750,32
20230608,143900,312687180,8770,8770,8770,8770,3
20230608,143800,312660870,8770,8770,8770,8770,60
20230608,143700,312134670,8760,8760,8760,8760,0
20230608,143600,312134670,8760,8760,8760,8760,0
20230608,143500,312134670,8760,8760,8760,8760,325
20230608,143400,309287670,8770,8770,8770,8770,57
20230608,143300,308787780,8770,8770,8770,8770,0
20230608,143200,308787780,8770,8770,8770,8770,0
20230608,143100,308787780,8770,8770,8770,8770,1
20230608,143000,308779010,8770,8770,8770,8770,0
20230608,142900,308779010,8770,8740,8770,8740,28
20230608,142800,308534260,8740,8740,8740,8740,27
20230608,142700,308298280,8770,8770,8770,8770,0
20230608,142600,308298280,8770,8770,8770,8770,1
20230608,142500,308289510,8770,8770,8770,8770,0
20230608,142400,308289510,8770,8770,8770,8770,8
20230608,142300,308219350,8740,8740,8740,8740,0
20230608,142200,308219350,8740,8740,8740,8740,31
20230608,142100,307948410,8740,8740,8740,8740,26
20230608,142000,307721170,8770,8770,8770,8770,7
20230608,141900,307659780,8770,8740,8770,8740,31
20230608,141800,307388810,8770,8770,8770,8770,1
20230608,141700,307380040,8740,8740,8740,8740,54
20230608,141600,306908080,8750,8750,8750,8750,0
20230608,141500,306908080,8750,8760,8760,8750,1007
20230608,141400,298087430,8760,8760,8760,8760,2
20230608,141300,298069910,8760,8760,8760,8760,33
20230608,141200,297780830,8760,8760,8760,8760,35
20230608,141100,297474230,8770,8760,8770,8760,38
20230608,141000,297141310,8760,8760,8760,8760,54
20230608,140900,296668270,8760,8760,8760,8760,61
20230608,140800,296133910,8780,8780,8780,8760,13
20230608,140700,296019860,8760,8760,8760,8760,62
20230608,140600,295476740,8770,8770,8770,8770,18
20230608,140500,295318880,8760,8760,8760,8760,3
20230608,140400,295292600,8760,8760,8760,8760,17
20230608,140300,295143680,8760,8770,8770,8760,87
20230608,140200,294380720,8770,8760,8770,8760,157
20230608,140100,293003850,8760,8760,8760,8760,1
20230608,140000,292995090,8760,8770,8770,8760,53
20230608,135900,292530290,8750,8750,8750,8750,0
20230608,135800,292530290,8750,8750,8750,8750,0
20230608,135700,292530290,8750,8750,8750,8750,0
20230608,135600,292530290,8750,8750,8750,8750,0
20230608,135500,292530290,8750,8750,8750,8750,0
20230608,135400,292530290,8750,8750,8750,8750,0
20230608,135300,292530290,8750,8750,8750,8750,0
20230608,135200,292530290,8750,8750,8750,8750,607
20230608,135100,287219040,8750,8750,8750,8750,12
20230608,135000,287114040,8750,8750,8750,8750,0
20230608,134900,287114040,8750,8750,8750,8750,5
20230608,134800,287070290,8740,8740,8740,8740,185
20230608,134700,285453390,8740,8740,8740,8740,0
20230608,134600,285453390,8740,8740,8740,8740,0
20230608,134500,285453390,8740,8740,8740,8740,0
20230608,134400,285453390,8740,8740,8740,8740,0
20230608,134300,285453390,8740,8740,8740,8740,0
20230608,134200,285453390,8740,8740,8740,8740,0
20230608,134100,285453390,8740,8740,8740,8740,0
20230608,134000,285453390,8740,8740,8740,8740,29
20230608,133900,285199930,8740,8740,8740,8740,3
20230608,133800,285173710,8740,8740,8740,8740,0
20230608,133700,285173710,8740,8740,8740,8740,0
20230608,133600,285173710,8740,8740,8740,8740,0
20230608,133500,285173710,8740,8740,8740,8740,0
20230608,133400,285173710,8740,8730,8740,8730,201
20230608,133300,283418780,8730,8730,8730,8730,5
20230608,133200,283375130,8740,8740,8740,8730,102
20230608,133100,282484040,8740,8750,8750,8740,117
20230608,133000,281460590,8750,8750,8750,8750,30
20230608,132900,281198090,8750,8750,8750,8750,0
20230608,132800,281198090,8750,8750,8750,8750,0
20230608,132700,281198090,8750,8750,8750,8750,0
20230608,132600,281198090,8750,8750,8750,8750,20
20230608,132500,281023090,8750,8750,8750,8750,0
20230608,132400,281023090,8750,8750,8750,8750,5
20230608,132300,280979340,8750,8750,8750,8750,0
20230608,132200,280979340,8750,8750,8750,8750,114
20230608,132100,279981840,8750,8750,8750,8750,5
20230608,132000,279938090,8760,8760,8760,8760,100
20230608,131900,279062090,8750,8750,8750,8750,0
20230608,131800,279062090,8750,8720,8750,8720,297
20230608,131700,276463730,8710,8780,8780,8700,4539
20230608,131600,236796670,8790,8800,8800,8780,4118
20230608,131500,200570150,8800,8800,8800,8800,28
20230608,131400,200323750,8800,8800,8800,8800,0
20230608,131300,200323750,8800,8800,8800,8800,4
20230608,131200,200288550,8800,8800,8800,8800,5
20230608,131100,200244550,8800,8800,8800,8800,116
20230608,131000,199223750,8800,8800,8800,8800,28
20230608,130900,198977350,8810,8800,8810,8800,19
20230608,130800,198810100,8800,8800,8800,8800,15
20230608,130700,198678100,8810,8810,8810,8810,371
20230608,130600,195409590,8810,8810,8810,8810,30
20230608,130500,195145290,8810,8810,8810,8810,32
20230608,130400,194863370,8810,8810,8810,8810,2
20230608,130300,194845750,8810,8810,8810,8810,34
20230608,130200,194546210,8810,8810,8810,8810,30
20230608,130100,194281910,8810,8810,8810,8810,29
20230608,130000,194026420,8810,8810,8810,8810,0
20230608,125900,194026420,8810,8820,8820,8810,33
20230608,125800,193735640,8810,8810,8810,8810,0
20230608,125700,193735640,8810,8810,8810,8810,25
20230608,125600,193515390,8820,8820,8820,8820,39
20230608,125500,193171410,8810,8810,8810,8810,0
20230608,125400,193171410,8810,8810,8810,8810,0
20230608,125300,193171410,8810,8810,8810,8810,63
20230608,125200,192616380,8810,8810,8810,8810,100
20230608,125100,191735380,8800,8800,8800,8800,61
20230608,125000,191198580,8810,8810,8810,8810,0
20230608,124900,191198580,8810,8810,8810,8810,1
20230608,124800,191189770,8810,8800,8810,8800,35
20230608,124700,190881740,8800,8800,8800,8800,0
20230608,124600,190881740,8800,8800,8800,8800,29
20230608,124500,190626540,8810,8810,8810,8810,18
20230608,124400,190467960,8810,8810,8810,8810,0
20230608,124300,190467960,8810,8810,8810,8810,10
20230608,124200,190379860,8800,8800,8800,8800,57
20230608,124100,189878260,8810,8810,8810,8810,3
20230608,124000,189851830,8810,8810,8810,8810,89
20230608,123900,189067740,8800,8800,8800,8800,0
20230608,123800,189067740,8800,8800,8800,8800,0
20230608,123700,189067740,8800,8800,8800,8800,0
20230608,123600,189067740,8800,8800,8800,8800,0
20230608,123500,189067740,8800,8800,8800,8800,0
20230608,123400,189067740,8800,8820,8820,8800,917
20230608,123300,180988750,8820,8830,8830,8820,355
20230608,123200,177857240,8840,8840,8840,8840,0
20230608,123100,177857240,8840,8840,8840,8840,5
20230608,123000,177813040,8830,8830,8830,8830,0
20230608,122900,177813040,8830,8830,8830,8830,0
20230608,122800,177813040,8830,8830,8830,8830,100
20230608,122700,176930040,8840,8840,8840,8840,0
20230608,122600,176930040,8840,8840,8840,8840,0
20230608,122500,176930040,8840,8840,8840,8840,0
20230608,122400,176930040,8840,8840,8840,8840,34
20230608,122300,176629480,8840,8840,8840,8840,22
20230608,122200,176435000,8820,8820,8820,8820,0
20230608,122100,176435000,8820,8820,8820,8820,478
20230608,122000,172219040,8820,8820,8820,8820,2
20230608,121900,172201400,8810,8810,8810,8810,0
20230608,121800,172201400,8810,8810,8810,8810,0
20230608,121700,172201400,8810,8810,8810,8810,0
20230608,121600,172201400,8810,8810,8810,8810,0
20230608,121500,172201400,8810,8810,8810,8810,0
20230608,121400,172201400,8810,8810,8810,8810,0
20230608,121300,172201400,8810,8810,8810,8810,0
20230608,121200,172201400,8810,8810,8810,8810,0
20230608,121100,172201400,8810,8810,8810,8810,33
20230608,121000,171910670,8810,8810,8810,8810,0
20230608,120900,171910670,8810,8810,8810,8810,111
20230608,120800,170932760,8810,8810,8810,8810,312
20230608,120700,168184040,8820,8820,8820,8820,0
20230608,120600,168184040,8820,8820,8820,8820,1
20230608,120500,168175220,8800,8800,8800,8800,0
20230608,120400,168175220,8800,8800,8800,8800,63
20230608,120300,167620820,8820,8820,8820,8820,5
20230608,120200,167576720,8810,8810,8810,8810,0
20230608,120100,167576720,8810,8810,8810,8810,47
20230608,120000,167162650,8820,8820,8820,8820,0
20230608,115900,167162650,8820,8820,8820,8820,14
20230608,115800,167039170,8810,8810,8810,8810,57
20230608,115700,166537000,8820,8820,8820,8820,1
20230608,115600,166528180,8810,8820,8820,8810,47
20230608,115500,166113950,8810,8810,8810,8810,27
20230608,115400,165876080,8810,8810,8810,8810,29
20230608,115300,165620590,8810,8810,8810,8810,58
20230608,115200,165109610,8810,8810,8810,8810,0
20230608,115100,165109610,8810,8810,8810,8810,26
20230608,115000,164880550,8810,8810,8810,8810,27
20230608,114900,164642680,8810,8810,8810,8810,0
20230608,114800,164642680,8810,8810,8810,8810,41
20230608,114700,164281470,8820,8820,8820,8820,0
20230608,114600,164281470,8820,8820,8820,8820,14
20230608,114500,164157990,8820,8820,8820,8820,14
20230608,114400,164034510,8820,8820,8820,8820,1
20230608,114300,164025690,8820,8820,8820,8820,14
20230608,114200,163902210,8820,8820,8820,8820,2
20230608,114100,163884570,8800,8800,8800,8800,0
20230608,114000,163884570,8800,8800,8800,8800,0
20230608,113900,163884570,8800,8820,8820,8800,127
20230608,113800,162766930,8800,8800,8800,8800,28
20230608,113700,162520530,8800,8800,8800,8800,0
20230608,113600,162520530,8800,8800,8800,8800,20
20230608,113500,162344530,8800,8800,8800,8800,73
20230608,113400,161702130,8810,8810,8810,8810,89
20230608,113300,160918040,8810,8810,8810,8810,31
20230608,113200,160644930,8820,8820,8820,8820,3
20230608,113100,160618470,8810,8810,8810,8810,20
20230608,113000,160442270,8800,8800,8800,8800,0
20230608,112900,160442270,8800,8810,8810,8800,33
20230608,112800,160151810,8810,8810,8810,8810,14
20230608,112700,160028470,8820,8820,8820,8820,16
20230608,112600,159887350,8820,8820,8820,8820,125
20230608,112500,158784850,8820,8820,8820,8820,14
20230608,112400,158661370,8820,8820,8820,8820,2
20230608,112300,158643730,8820,8820,8820,8820,38
20230608,112200,158308570,8820,8820,8820,8820,14
20230608,112100,158185090,8810,8810,8810,8810,500
20230608,112000,153780090,8800,8810,8810,8800,47
20230608,111900,153366300,8810,8810,8810,8810,1
20230608,111800,153357490,8810,8810,8810,8800,910
20230608,111700,145345410,8810,8810,8810,8810,0
20230608,111600,145345410,8810,8820,8820,8810,59
20230608,111500,144825610,8820,8820,8820,8820,0
20230608,111400,144825610,8820,8820,8820,8820,14
20230608,111300,144702130,8820,8820,8820,8820,2
20230608,111200,144684490,8810,8810,8810,8810,0
20230608,111100,144684490,8810,8810,8810,8810,29
20230608,111000,144429000,8820,8810,8820,8810,38
20230608,110900,144094110,8820,8820,8820,8820,5
20230608,110800,144050010,8820,8820,8820,8820,70
20230608,110700,143432610,8810,8810,8810,8810,31
20230608,110600,143159500,8820,8820,8820,8820,10
20230608,110500,143071300,8810,8810,8810,8810,59
20230608,110400,142551510,8800,8800,8800,8800,0
20230608,110300,142551510,8800,8800,8800,8800,31
20230608,110200,142278710,8820,8820,8820,8800,94
20230608,110100,141450250,8800,8800,8800,8800,30
20230608,110000,141186250,8800,8800,8800,8800,178
20230608,105900,139619850,8800,8800,8800,8800,29
20230608,105800,139364650,8820,8800,8820,8800,59
20230608,105700,138845430,8800,8800,8800,8800,0
20230608,105600,138845430,8800,8810,8810,8800,660
20230608,105500,133035270,8820,8820,8820,8820,655
20230608,105400,127258170,8820,8820,8820,8820,31
20230608,105300,126984750,8820,8820,8820,8820,0
20230608,105200,126984750,8820,8820,8820,8820,55
20230608,105100,126499650,8820,8820,8820,8820,3
20230608,105000,126473190,8830,8830,8830,8830,49
20230608,104900,126040520,8830,8830,8830,8830,32
20230608,104800,125757960,8830,8830,8830,8830,0
20230608,104700,125757960,8830,8830,8830,8830,32
20230608,104600,125475400,8830,8850,8850,8830,103
20230608,104500,124563910,8850,8850,8850,8850,0
20230608,104400,124563910,8850,8850,8850,8850,1
20230608,104300,124555060,8820,8820,8820,8820,0
20230608,104200,124555060,8820,8820,8820,8820,0
20230608,104100,124555060,8820,8820,8820,8820,0
20230608,104000,124555060,8820,8820,8820,8820,0
20230608,103900,124555060,8820,8820,8820,8820,0
20230608,103800,124555060,8820,8850,8850,8820,51
20230608,103700,124104580,8850,8850,8850,8850,0
20230608,103600,124104580,8850,8850,8850,8850,11
20230608,103500,124007230,8820,8820,8820,8820,0
20230608,103400,124007230,8820,8820,8820,8820,30
20230608,103300,123742630,8830,8840,8850,8830,51
20230608,103200,123292020,8870,8870,8870,8870,0
20230608,103100,123292020,8870,8870,8870,8870,0
20230608,103000,123292020,8870,8870,8870,8870,0
20230608,102900,123292020,8870,8870,8870,8870,1
20230608,102800,123283150,8870,8870,8870,8870,1
20230608,102700,123274280,8800,8800,8800,8800,0
20230608,102600,123274280,8800,8800,8800,8800,0
20230608,102500,123274280,8800,8790,8800,8790,989
20230608,102400,114571960,8800,8820,8820,8780,1315
20230608,102300,103012400,8800,8840,8840,8800,977
20230608,102200,94410070,8800,8860,8860,8800,3358
20230608,102100,64807630,8860,8880,8890,8850,836
20230608,102000,57404990,8890,8880,8890,8870,45
20230608,101900,57005590,8880,8900,8900,8880,28
20230608,101800,56756840,8900,8900,8920,8900,94
20230608,101700,55920150,8910,8910,8910,8900,38
20230608,101600,55581850,8930,8910,8930,8900,176
20230608,101500,54014380,8900,8900,8900,8900,31
20230608,101400,53738480,8910,8910,8910,8910,18
20230608,101300,53578100,8920,8920,8920,8920,0
20230608,101200,53578100,8920,8920,8920,8920,0
20230608,101100,53578100,8920,8920,8920,8910,365
20230608,101000,50324520,8930,8930,8930,8930,2
20230608,100900,50306660,8930,8930,8930,8930,0
20230608,100800,50306660,8930,8930,8930,8930,0
20230608,100700,50306660,8930,8930,8930,8930,91
20230608,100600,49494030,8930,8930,8930,8930,32
20230608,100500,49208270,8930,8930,8930,8930,232
20230608,100400,47136510,8930,8930,8930,8930,0
20230608,100300,47136510,8930,8930,8930,8930,2
20230608,100200,47118650,8920,8920,8920,8920,79
20230608,100100,46413970,8920,8920,8920,8920,2
20230608,100000,46396130,8920,8920,8920,8920,0
20230608,095900,46396130,8920,8910,8920,8910,2
20230608,095800,46378300,8910,8910,8910,8910,0
20230608,095700,46378300,8910,8910,8910,8910,78
20230608,095600,45683320,8920,8920,8920,8920,63
20230608,095500,45121360,8920,8920,8920,8920,0
20230608,095400,45121360,8920,8900,8920,8900,98
20230608,095300,44248800,8910,8920,8920,8910,125
20230608,095200,43134960,8920,8920,8920,8920,0
20230608,095100,43134960,8920,8920,8920,8920,0
20230608,095000,43134960,8920,8920,8920,8920,212
20230608,094900,41243920,8920,8920,8920,8920,0
20230608,094800,41243920,8920,8920,8920,8920,0
20230608,094700,41243920,8920,8910,8920,8910,23
20230608,094600,41038920,8910,8910,8910,8910,0
20230608,094500,41038920,8910,8910,8910,8910,0
20230608,094400,41038920,8910,8920,8920,8910,16
20230608,094300,40896250,8920,8920,8920,8920,2
20230608,094200,40878410,8920,8920,8920,8920,1
20230608,094100,40869490,8900,8900,8900,8900,4
20230608,094000,40833890,8920,8920,8920,8920,2
20230608,093900,40816050,8910,8910,8910,8910,0
20230608,093800,40816050,8910,8910,8910,8910,0
20230608,093700,40816050,8910,8910,8910,8910,5
20230608,093600,40771500,8910,8910,8910,8910,19
20230608,093500,40602210,8850,8850,8850,8850,10
20230608,093400,40513710,8920,8920,8920,8920,6
20230608,093300,40460190,8920,8840,8920,8840,144
20230608,093200,39186020,8850,8850,8850,8850,60
20230608,093100,38655020,8850,8860,8920,8850,613
20230608,093000,33218840,8860,8860,8860,8860,1
20230608,092900,33209980,8850,8860,8860,8850,57
20230608,092800,32705210,8870,8870,8870,8870,0
20230608,092700,32705210,8870,8870,8870,8870,1
20230608,092600,32696340,8870,8870,8870,8870,71
20230608,092500,32066570,8870,8870,8870,8870,0
20230608,092400,32066570,8870,8870,8870,8870,0
20230608,092300,32066570,8870,8870,8870,8870,0
20230608,092200,32066570,8870,8870,8870,8870,0
20230608,092100,32066570,8870,8880,8920,8870,216
20230608,092000,30150590,8870,8870,8870,8870,10
20230608,091900,30061890,8870,8870,8870,8870,0
20230608,091800,30061890,8870,8870,8870,8870,0
20230608,091700,30061890,8870,8870,8870,8870,0
20230608,091600,30061890,8870,8890,8890,8870,1212
20230608,091500,19292310,8890,8890,8890,8890,0
20230608,091400,19292310,8890,8890,8890,8890,0
20230608,091300,19292310,8890,8890,8890,8890,0
20230608,091200,19292310,8890,8890,8890,8890,0
20230608,091100,19292310,8890,8890,8890,8890,176
20230608,091000,17727670,8870,8890,8890,8870,8
20230608,090900,17656610,8890,8890,8920,8890,207
20230608,090800,15816340,8890,8890,8890,8890,0
20230608,090700,15816340,8890,8890,8890,8890,2
20230608,090600,15798560,8890,8860,8890,8860,89
20230608,090500,15008400,8870,8870,8870,8870,338
20230608,090400,12010340,8820,8820,8820,8820,0
20230608,090300,12010340,8820,8820,8820,8820,0
20230608,090200,12010340,8820,8830,8830,8820,580
20230608,090100,6889550,8840,8890,8890,8840,204
20230608,090000,5086140,8890,8830,8890,8830,576