KissMeData/042000/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222700,244643130,8890,8890,8890,8890,1562
20230609,222600,244643130,8890,8890,8890,8890,0
20230609,222500,244643130,8890,8890,8890,8890,0
20230609,222400,244643130,8890,8890,8890,8890,0
20230609,222300,244643130,8890,8890,8890,8890,0
20230609,222200,244643130,8890,8890,8890,8890,0
20230609,222100,244643130,8890,8890,8890,8890,0
20230609,222000,244643130,8890,8890,8890,8890,0
20230609,221900,244643130,8890,8890,8890,8890,0
20230609,221800,244643130,8890,8890,8890,8890,0
20230609,221700,244643130,8890,8890,8890,8890,0
20230609,221600,244643130,8890,8890,8890,8890,0
20230609,221500,244643130,8890,8890,8890,8890,0
20230609,221400,244643130,8890,8890,8890,8890,0
20230609,221300,244643130,8890,8890,8890,8890,0
20230609,221200,244643130,8890,8890,8890,8890,0
20230609,221100,244643130,8890,8890,8890,8890,0
20230609,221000,244643130,8890,8890,8890,8890,0
20230609,220900,244643130,8890,8890,8890,8890,0
20230609,220800,244643130,8890,8890,8890,8890,0
20230609,220700,244643130,8890,8890,8890,8890,0
20230609,220600,244643130,8890,8890,8890,8890,0
20230609,220500,244643130,8890,8890,8890,8890,0
20230609,220400,244643130,8890,8890,8890,8890,0
20230609,220300,244643130,8890,8890,8890,8890,0
20230609,220200,244643130,8890,8890,8890,8890,0
20230609,220100,244643130,8890,8890,8890,8890,0
20230609,220000,244643130,8890,8890,8890,8890,0
20230609,215900,244643130,8890,8890,8890,8890,0
20230609,215800,244643130,8890,8890,8890,8890,0
20230609,215700,244643130,8890,8890,8890,8890,1562
20230609,215600,244643130,8890,8890,8890,8890,0
20230609,215500,244643130,8890,8890,8890,8890,0
20230609,215400,244643130,8890,8890,8890,8890,0
20230609,215300,244643130,8890,8890,8890,8890,0
20230609,215200,244643130,8890,8890,8890,8890,0
20230609,215100,244643130,8890,8890,8890,8890,0
20230609,215000,244643130,8890,8890,8890,8890,0
20230609,214900,244643130,8890,8890,8890,8890,0
20230609,214800,244643130,8890,8890,8890,8890,0
20230609,214700,244643130,8890,8890,8890,8890,0
20230609,214600,244643130,8890,8890,8890,8890,0
20230609,214500,244643130,8890,8890,8890,8890,0
20230609,214400,244643130,8890,8890,8890,8890,0
20230609,214300,244643130,8890,8890,8890,8890,0
20230609,214200,244643130,8890,8890,8890,8890,0
20230609,214100,244643130,8890,8890,8890,8890,0
20230609,214000,244643130,8890,8890,8890,8890,0
20230609,213900,244643130,8890,8890,8890,8890,0
20230609,213800,244643130,8890,8890,8890,8890,0
20230609,213700,244643130,8890,8890,8890,8890,0
20230609,213600,244643130,8890,8890,8890,8890,0
20230609,213500,244643130,8890,8890,8890,8890,0
20230609,213400,244643130,8890,8890,8890,8890,0
20230609,213300,244643130,8890,8890,8890,8890,0
20230609,213200,244643130,8890,8890,8890,8890,0
20230609,213100,244643130,8890,8890,8890,8890,0
20230609,213000,244643130,8890,8890,8890,8890,0
20230609,212900,244643130,8890,8890,8890,8890,0
20230609,212800,244643130,8890,8890,8890,8890,0
20230609,212700,244643130,8890,8890,8890,8890,1562
20230609,212600,244643130,8890,8890,8890,8890,0
20230609,212500,244643130,8890,8890,8890,8890,0
20230609,212400,244643130,8890,8890,8890,8890,0
20230609,212300,244643130,8890,8890,8890,8890,0
20230609,212200,244643130,8890,8890,8890,8890,0
20230609,212100,244643130,8890,8890,8890,8890,0
20230609,212000,244643130,8890,8890,8890,8890,0
20230609,211900,244643130,8890,8890,8890,8890,0
20230609,211800,244643130,8890,8890,8890,8890,0
20230609,211700,244643130,8890,8890,8890,8890,0
20230609,211600,244643130,8890,8890,8890,8890,0
20230609,211500,244643130,8890,8890,8890,8890,0
20230609,211400,244643130,8890,8890,8890,8890,0
20230609,211300,244643130,8890,8890,8890,8890,0
20230609,211200,244643130,8890,8890,8890,8890,0
20230609,211100,244643130,8890,8890,8890,8890,0
20230609,211000,244643130,8890,8890,8890,8890,0
20230609,210900,244643130,8890,8890,8890,8890,0
20230609,210800,244643130,8890,8890,8890,8890,0
20230609,210700,244643130,8890,8890,8890,8890,0
20230609,210600,244643130,8890,8890,8890,8890,0
20230609,210500,244643130,8890,8890,8890,8890,0
20230609,210400,244643130,8890,8890,8890,8890,0
20230609,210300,244643130,8890,8890,8890,8890,0
20230609,210200,244643130,8890,8890,8890,8890,0
20230609,210100,244643130,8890,8890,8890,8890,0
20230609,210000,244643130,8890,8890,8890,8890,0
20230609,205900,244643130,8890,8890,8890,8890,0
20230609,205800,244643130,8890,8890,8890,8890,0
20230609,205700,244643130,8890,8890,8890,8890,1562
20230609,205600,244643130,8890,8890,8890,8890,0
20230609,205500,244643130,8890,8890,8890,8890,0
20230609,205400,244643130,8890,8890,8890,8890,0
20230609,205300,244643130,8890,8890,8890,8890,0
20230609,205200,244643130,8890,8890,8890,8890,0
20230609,205100,244643130,8890,8890,8890,8890,0
20230609,205000,244643130,8890,8890,8890,8890,0
20230609,204900,244643130,8890,8890,8890,8890,0
20230609,204800,244643130,8890,8890,8890,8890,0
20230609,204700,244643130,8890,8890,8890,8890,0
20230609,204600,244643130,8890,8890,8890,8890,0
20230609,204500,244643130,8890,8890,8890,8890,0
20230609,204400,244643130,8890,8890,8890,8890,0
20230609,204300,244643130,8890,8890,8890,8890,0
20230609,204200,244643130,8890,8890,8890,8890,0
20230609,204100,244643130,8890,8890,8890,8890,0
20230609,204000,244643130,8890,8890,8890,8890,0
20230609,203900,244643130,8890,8890,8890,8890,0
20230609,203800,244643130,8890,8890,8890,8890,0
20230609,203700,244643130,8890,8890,8890,8890,0
20230609,203600,244643130,8890,8890,8890,8890,0
20230609,203500,244643130,8890,8890,8890,8890,0
20230609,203400,244643130,8890,8890,8890,8890,0
20230609,203300,244643130,8890,8890,8890,8890,0
20230609,203200,244643130,8890,8890,8890,8890,0
20230609,203100,244643130,8890,8890,8890,8890,0
20230609,203000,244643130,8890,8890,8890,8890,0
20230609,202900,244643130,8890,8890,8890,8890,0
20230609,202800,244643130,8890,8890,8890,8890,0
20230609,202700,244643130,8890,8890,8890,8890,1562
20230609,202600,244643130,8890,8890,8890,8890,0
20230609,202500,244643130,8890,8890,8890,8890,0
20230609,202400,244643130,8890,8890,8890,8890,0
20230609,202300,244643130,8890,8890,8890,8890,0
20230609,202200,244643130,8890,8890,8890,8890,0
20230609,202100,244643130,8890,8890,8890,8890,0
20230609,202000,244643130,8890,8890,8890,8890,0
20230609,201900,244643130,8890,8890,8890,8890,0
20230609,201800,244643130,8890,8890,8890,8890,0
20230609,201700,244643130,8890,8890,8890,8890,0
20230609,201600,244643130,8890,8890,8890,8890,0
20230609,201500,244643130,8890,8890,8890,8890,0
20230609,201400,244643130,8890,8890,8890,8890,0
20230609,201300,244643130,8890,8890,8890,8890,0
20230609,201200,244643130,8890,8890,8890,8890,0
20230609,201100,244643130,8890,8890,8890,8890,0
20230609,201000,244643130,8890,8890,8890,8890,0
20230609,200900,244643130,8890,8890,8890,8890,0
20230609,200800,244643130,8890,8890,8890,8890,0
20230609,200700,244643130,8890,8890,8890,8890,0
20230609,200600,244643130,8890,8890,8890,8890,0
20230609,200500,244643130,8890,8890,8890,8890,0
20230609,200400,244643130,8890,8890,8890,8890,0
20230609,200300,244643130,8890,8890,8890,8890,0
20230609,200200,244643130,8890,8890,8890,8890,0
20230609,200100,244643130,8890,8890,8890,8890,0
20230609,200000,244643130,8890,8890,8890,8890,0
20230609,195900,244643130,8890,8890,8890,8890,0
20230609,195800,244643130,8890,8890,8890,8890,0
20230609,195700,244643130,8890,8890,8890,8890,1562
20230609,195600,244643130,8890,8890,8890,8890,0
20230609,195500,244643130,8890,8890,8890,8890,0
20230609,195400,244643130,8890,8890,8890,8890,0
20230609,195300,244643130,8890,8890,8890,8890,0
20230609,195200,244643130,8890,8890,8890,8890,0
20230609,195100,244643130,8890,8890,8890,8890,0
20230609,195000,244643130,8890,8890,8890,8890,0
20230609,194900,244643130,8890,8890,8890,8890,0
20230609,194800,244643130,8890,8890,8890,8890,0
20230609,194700,244643130,8890,8890,8890,8890,0
20230609,194600,244643130,8890,8890,8890,8890,0
20230609,194500,244643130,8890,8890,8890,8890,0
20230609,194400,244643130,8890,8890,8890,8890,0
20230609,194300,244643130,8890,8890,8890,8890,0
20230609,194200,244643130,8890,8890,8890,8890,0
20230609,194100,244643130,8890,8890,8890,8890,0
20230609,194000,244643130,8890,8890,8890,8890,0
20230609,193900,244643130,8890,8890,8890,8890,0
20230609,193800,244643130,8890,8890,8890,8890,0
20230609,193700,244643130,8890,8890,8890,8890,0
20230609,193600,244643130,8890,8890,8890,8890,0
20230609,193500,244643130,8890,8890,8890,8890,0
20230609,193400,244643130,8890,8890,8890,8890,0
20230609,193300,244643130,8890,8890,8890,8890,0
20230609,193200,244643130,8890,8890,8890,8890,0
20230609,193100,244643130,8890,8890,8890,8890,0
20230609,193000,244643130,8890,8890,8890,8890,0
20230609,192900,244643130,8890,8890,8890,8890,0
20230609,192800,244643130,8890,8890,8890,8890,0
20230609,192700,244643130,8890,8890,8890,8890,1562
20230609,192600,244643130,8890,8890,8890,8890,0
20230609,192500,244643130,8890,8890,8890,8890,0
20230609,192400,244643130,8890,8890,8890,8890,0
20230609,192300,244643130,8890,8890,8890,8890,0
20230609,192200,244643130,8890,8890,8890,8890,0
20230609,192100,244643130,8890,8890,8890,8890,0
20230609,192000,244643130,8890,8890,8890,8890,0
20230609,191900,244643130,8890,8890,8890,8890,0
20230609,191800,244643130,8890,8890,8890,8890,0
20230609,191700,244643130,8890,8890,8890,8890,0
20230609,191600,244643130,8890,8890,8890,8890,0
20230609,191500,244643130,8890,8890,8890,8890,0
20230609,191400,244643130,8890,8890,8890,8890,0
20230609,191300,244643130,8890,8890,8890,8890,0
20230609,191200,244643130,8890,8890,8890,8890,0
20230609,191100,244643130,8890,8890,8890,8890,0
20230609,191000,244643130,8890,8890,8890,8890,0
20230609,190900,244643130,8890,8890,8890,8890,0
20230609,190800,244643130,8890,8890,8890,8890,0
20230609,190700,244643130,8890,8890,8890,8890,0
20230609,190600,244643130,8890,8890,8890,8890,0
20230609,190500,244643130,8890,8890,8890,8890,0
20230609,190400,244643130,8890,8890,8890,8890,0
20230609,190300,244643130,8890,8890,8890,8890,0
20230609,190200,244643130,8890,8890,8890,8890,0
20230609,190100,244643130,8890,8890,8890,8890,0
20230609,190000,244643130,8890,8890,8890,8890,0
20230609,185900,244643130,8890,8890,8890,8890,0
20230609,185800,244643130,8890,8890,8890,8890,0
20230609,185700,244643130,8890,8890,8890,8890,1562
20230609,185600,244643130,8890,8890,8890,8890,0
20230609,185500,244643130,8890,8890,8890,8890,0
20230609,185400,244643130,8890,8890,8890,8890,0
20230609,185300,244643130,8890,8890,8890,8890,0
20230609,185200,244643130,8890,8890,8890,8890,0
20230609,185100,244643130,8890,8890,8890,8890,0
20230609,185000,244643130,8890,8890,8890,8890,0
20230609,184900,244643130,8890,8890,8890,8890,0
20230609,184800,244643130,8890,8890,8890,8890,0
20230609,184700,244643130,8890,8890,8890,8890,0
20230609,184600,244643130,8890,8890,8890,8890,0
20230609,184500,244643130,8890,8890,8890,8890,0
20230609,184400,244643130,8890,8890,8890,8890,0
20230609,184300,244643130,8890,8890,8890,8890,0
20230609,184200,244643130,8890,8890,8890,8890,0
20230609,184100,244643130,8890,8890,8890,8890,0
20230609,184000,244643130,8890,8890,8890,8890,0
20230609,183900,244643130,8890,8890,8890,8890,0
20230609,183800,244643130,8890,8890,8890,8890,0
20230609,183700,244643130,8890,8890,8890,8890,0
20230609,183600,244643130,8890,8890,8890,8890,0
20230609,183500,244643130,8890,8890,8890,8890,0
20230609,183400,244643130,8890,8890,8890,8890,0
20230609,183300,244643130,8890,8890,8890,8890,0
20230609,183200,244643130,8890,8890,8890,8890,0
20230609,183100,244643130,8890,8890,8890,8890,0
20230609,183000,244643130,8890,8890,8890,8890,0
20230609,182900,244643130,8890,8890,8890,8890,0
20230609,182800,244643130,8890,8890,8890,8890,0
20230609,182700,244643130,8890,8890,8890,8890,1562
20230609,182600,244643130,8890,8890,8890,8890,0
20230609,182500,244643130,8890,8890,8890,8890,0
20230609,182400,244643130,8890,8890,8890,8890,0
20230609,182300,244643130,8890,8890,8890,8890,0
20230609,182200,244643130,8890,8890,8890,8890,0
20230609,182100,244643130,8890,8890,8890,8890,0
20230609,182000,244643130,8890,8890,8890,8890,0
20230609,181900,244643130,8890,8890,8890,8890,0
20230609,181800,244643130,8890,8890,8890,8890,0
20230609,181700,244643130,8890,8890,8890,8890,0
20230609,181600,244643130,8890,8890,8890,8890,0
20230609,181500,244643130,8890,8890,8890,8890,0
20230609,181400,244643130,8890,8890,8890,8890,0
20230609,181300,244643130,8890,8890,8890,8890,0
20230609,181200,244643130,8890,8890,8890,8890,0
20230609,181100,244643130,8890,8890,8890,8890,0
20230609,181000,244643130,8890,8890,8890,8890,0
20230609,180900,244643130,8890,8890,8890,8890,0
20230609,180800,244643130,8890,8890,8890,8890,0
20230609,180700,244643130,8890,8890,8890,8890,0
20230609,180600,244643130,8890,8890,8890,8890,0
20230609,180500,244643130,8890,8890,8890,8890,0
20230609,180400,244643130,8890,8890,8890,8890,0
20230609,180300,244643130,8890,8890,8890,8890,0
20230609,180200,244643130,8890,8890,8890,8890,0
20230609,180100,244643130,8890,8890,8890,8890,0
20230609,180000,244643130,8890,8890,8890,8890,0
20230609,175900,244643130,8890,8890,8890,8890,0
20230609,175800,244643130,8890,8890,8890,8890,0
20230609,175700,244643130,8890,8890,8890,8890,1562
20230609,175600,244643130,8890,8890,8890,8890,0
20230609,175500,244643130,8890,8890,8890,8890,0
20230609,175400,244643130,8890,8890,8890,8890,0
20230609,175300,244643130,8890,8890,8890,8890,0
20230609,175200,244643130,8890,8890,8890,8890,0
20230609,175100,244643130,8890,8890,8890,8890,0
20230609,175000,244643130,8890,8890,8890,8890,0
20230609,174900,244643130,8890,8890,8890,8890,0
20230609,174800,244643130,8890,8890,8890,8890,0
20230609,174700,244643130,8890,8890,8890,8890,0
20230609,174600,244643130,8890,8890,8890,8890,0
20230609,174500,244643130,8890,8890,8890,8890,0
20230609,174400,244643130,8890,8890,8890,8890,0
20230609,174300,244643130,8890,8890,8890,8890,0
20230609,174200,244643130,8890,8890,8890,8890,0
20230609,174100,244643130,8890,8890,8890,8890,0
20230609,174000,244643130,8890,8890,8890,8890,0
20230609,173900,244643130,8890,8890,8890,8890,0
20230609,173800,244643130,8890,8890,8890,8890,0
20230609,173700,244643130,8890,8890,8890,8890,0
20230609,173600,244643130,8890,8890,8890,8890,0
20230609,173500,244643130,8890,8890,8890,8890,0
20230609,173400,244643130,8890,8890,8890,8890,0
20230609,173300,244643130,8890,8890,8890,8890,0
20230609,173200,244643130,8890,8890,8890,8890,0
20230609,173100,244643130,8890,8890,8890,8890,0
20230609,173000,244643130,8890,8890,8890,8890,0
20230609,172900,244643130,8890,8890,8890,8890,0
20230609,172800,244643130,8890,8890,8890,8890,0
20230609,172700,244643130,8890,8890,8890,8890,1562
20230609,172600,244643130,8890,8890,8890,8890,0
20230609,172500,244643130,8890,8890,8890,8890,0
20230609,172400,244643130,8890,8890,8890,8890,0
20230609,172300,244643130,8890,8890,8890,8890,0
20230609,172200,244643130,8890,8890,8890,8890,0
20230609,172100,244643130,8890,8890,8890,8890,0
20230609,172000,244643130,8890,8890,8890,8890,0
20230609,171900,244643130,8890,8890,8890,8890,0
20230609,171800,244643130,8890,8890,8890,8890,0
20230609,171700,244643130,8890,8890,8890,8890,0
20230609,171600,244643130,8890,8890,8890,8890,0
20230609,171500,244643130,8890,8890,8890,8890,0
20230609,171400,244643130,8890,8890,8890,8890,0
20230609,171300,244643130,8890,8890,8890,8890,0
20230609,171200,244643130,8890,8890,8890,8890,0
20230609,171100,244643130,8890,8890,8890,8890,0
20230609,171000,244643130,8890,8890,8890,8890,0
20230609,170900,244643130,8890,8890,8890,8890,0
20230609,170800,244643130,8890,8890,8890,8890,0
20230609,170700,244643130,8890,8890,8890,8890,0
20230609,170600,244643130,8890,8890,8890,8890,0
20230609,170500,244643130,8890,8890,8890,8890,0
20230609,170400,244643130,8890,8890,8890,8890,0
20230609,170300,244643130,8890,8890,8890,8890,0
20230609,170200,244643130,8890,8890,8890,8890,0
20230609,170100,244643130,8890,8890,8890,8890,0
20230609,170000,244643130,8890,8890,8890,8890,0
20230609,165900,244643130,8890,8890,8890,8890,0
20230609,165800,244643130,8890,8890,8890,8890,0
20230609,165700,244643130,8890,8890,8890,8890,1562
20230609,165600,244643130,8890,8890,8890,8890,0
20230609,165500,244643130,8890,8890,8890,8890,0
20230609,165400,244643130,8890,8890,8890,8890,0
20230609,165300,244643130,8890,8890,8890,8890,0
20230609,165200,244643130,8890,8890,8890,8890,0
20230609,165100,244643130,8890,8890,8890,8890,0
20230609,165000,244643130,8890,8890,8890,8890,0
20230609,164900,244643130,8890,8890,8890,8890,0
20230609,164800,244643130,8890,8890,8890,8890,0
20230609,164700,244643130,8890,8890,8890,8890,0
20230609,164600,244643130,8890,8890,8890,8890,0
20230609,164500,244643130,8890,8890,8890,8890,0
20230609,164400,244643130,8890,8890,8890,8890,0
20230609,164300,244643130,8890,8890,8890,8890,0
20230609,164200,244643130,8890,8890,8890,8890,0
20230609,164100,244643130,8890,8890,8890,8890,0
20230609,164000,244643130,8890,8890,8890,8890,0
20230609,163900,244643130,8890,8890,8890,8890,0
20230609,163800,244643130,8890,8890,8890,8890,0
20230609,163700,244643130,8890,8890,8890,8890,0
20230609,163600,244643130,8890,8890,8890,8890,0
20230609,163500,244643130,8890,8890,8890,8890,0
20230609,163400,244643130,8890,8890,8890,8890,0
20230609,163300,244643130,8890,8890,8890,8890,0
20230609,163200,244643130,8890,8890,8890,8890,0
20230609,163100,244643130,8890,8890,8890,8890,0
20230609,163000,244643130,8890,8890,8890,8890,0
20230609,162900,244643130,8890,8890,8890,8890,0
20230609,162800,244643130,8890,8890,8890,8890,0
20230609,162700,244643130,8890,8890,8890,8890,1562
20230609,162600,244643130,8890,8890,8890,8890,0
20230609,162500,244643130,8890,8890,8890,8890,0
20230609,162400,244643130,8890,8890,8890,8890,0
20230609,162300,244643130,8890,8890,8890,8890,0
20230609,162200,244643130,8890,8890,8890,8890,0
20230609,162100,244643130,8890,8890,8890,8890,0
20230609,162000,244643130,8890,8890,8890,8890,0
20230609,161900,244643130,8890,8890,8890,8890,0
20230609,161800,244643130,8890,8890,8890,8890,0
20230609,161700,244643130,8890,8890,8890,8890,0
20230609,161600,244643130,8890,8890,8890,8890,0
20230609,161500,244643130,8890,8890,8890,8890,0
20230609,161400,244643130,8890,8890,8890,8890,0
20230609,161300,244643130,8890,8890,8890,8890,0
20230609,161200,244643130,8890,8890,8890,8890,0
20230609,161100,244643130,8890,8890,8890,8890,0
20230609,161000,244643130,8890,8890,8890,8890,0
20230609,160900,244643130,8890,8890,8890,8890,0
20230609,160800,244643130,8890,8890,8890,8890,0
20230609,160700,244643130,8890,8890,8890,8890,0
20230609,160600,244643130,8890,8890,8890,8890,0
20230609,160500,244643130,8890,8890,8890,8890,0
20230609,160400,244643130,8890,8890,8890,8890,0
20230609,160300,244643130,8890,8890,8890,8890,0
20230609,160200,244643130,8890,8890,8890,8890,0
20230609,160100,244643130,8890,8890,8890,8890,0
20230609,160000,244643130,8890,8890,8890,8890,0
20230609,155900,244643130,8890,8890,8890,8890,0
20230609,155800,244643130,8890,8890,8890,8890,0
20230609,155700,244643130,8890,8890,8890,8890,1562
20230609,155600,244643130,8890,8890,8890,8890,0
20230609,155500,244643130,8890,8890,8890,8890,0
20230609,155400,244643130,8890,8890,8890,8890,0
20230609,155300,244643130,8890,8890,8890,8890,0
20230609,155200,244643130,8890,8890,8890,8890,0
20230609,155100,244643130,8890,8890,8890,8890,0
20230609,155000,244643130,8890,8890,8890,8890,0
20230609,154900,244643130,8890,8890,8890,8890,0
20230609,154800,244643130,8890,8890,8890,8890,0
20230609,154700,244643130,8890,8890,8890,8890,0
20230609,154600,244643130,8890,8890,8890,8890,0
20230609,154500,244643130,8890,8890,8890,8890,0
20230609,154400,244643130,8890,8890,8890,8890,0
20230609,154300,244643130,8890,8890,8890,8890,0
20230609,154200,244643130,8890,8890,8890,8890,0
20230609,154100,244643130,8890,8890,8890,8890,0
20230609,154000,244643130,8890,8890,8890,8890,0
20230609,153900,244643130,8890,8890,8890,8890,0
20230609,153800,244643130,8890,8890,8890,8890,0
20230609,153700,244643130,8890,8890,8890,8890,0
20230609,153600,244643130,8890,8890,8890,8890,0
20230609,153500,244643130,8890,8890,8890,8890,0
20230609,153400,244643130,8890,8890,8890,8890,0
20230609,153300,244643130,8890,8890,8890,8890,0
20230609,153200,244643130,8890,8890,8890,8890,0
20230609,153100,244643130,8890,8890,8890,8890,0
20230609,153000,244643130,8890,8890,8890,8890,1562
20230609,152900,230756950,8840,8840,8840,8840,0
20230609,152800,230756950,8840,8840,8840,8840,0
20230609,152700,230756950,8840,8840,8840,8840,0
20230609,152600,230756950,8840,8840,8840,8840,0
20230609,152500,230756950,8840,8840,8840,8840,0
20230609,152400,230756950,8840,8840,8840,8840,0
20230609,152300,230756950,8840,8840,8840,8840,0
20230609,152200,230756950,8840,8840,8840,8840,0
20230609,152100,230756950,8840,8840,8840,8840,0
20230609,152000,230756950,8840,8840,8840,8840,0
20230609,151900,230756950,8840,8850,8850,8840,135
20230609,151800,229562360,8840,8840,8850,8840,161
20230609,151700,228139030,8840,8830,8840,8830,103
20230609,151600,227229230,8820,8820,8820,8820,74
20230609,151500,226576550,8820,8820,8820,8820,74
20230609,151400,225923870,8810,8810,8810,8810,182
20230609,151300,224320450,8810,8810,8810,8810,108
20230609,151200,223368970,8800,8800,8800,8800,72
20230609,151100,222735370,8800,8800,8800,8800,72
20230609,151000,222101770,8800,8800,8800,8800,72
20230609,150900,221468170,8800,8860,8860,8790,86
20230609,150800,220710950,8790,8810,8810,8790,218
20230609,150700,218793700,8810,8810,8810,8810,72
20230609,150600,218159380,8810,8800,8810,8800,73
20230609,150500,217516620,8800,8800,8800,8800,73
20230609,150400,216874220,8800,8800,8860,8800,111
20230609,150300,215897360,8790,8860,8860,8790,76
20230609,150200,215229040,8860,8790,8860,8790,77
20230609,150100,214552070,8860,8790,8860,8790,79
20230609,150000,213857450,8790,8790,8860,8790,92
20230609,145900,213047800,8790,8810,8810,8790,108
20230609,145800,212098050,8810,8800,8810,8800,195
20230609,145700,210381580,8800,8800,8800,8800,73
20230609,145600,209739180,8800,8800,8800,8800,108
20230609,145500,208788780,8810,8810,8810,8810,101
20230609,145400,207898970,8810,8810,8810,8810,74
20230609,145300,207247030,8810,8810,8810,8810,73
20230609,145200,206603900,8810,8820,8820,8810,73
20230609,145100,205960600,8820,8820,8820,8820,72
20230609,145000,205325560,8820,8820,8820,8820,110
20230609,144900,204355360,8830,8820,8830,8820,73
20230609,144800,203711140,8820,8820,8840,8820,100
20230609,144700,202829120,8830,8830,8830,8830,48
20230609,144600,202405280,8830,8820,8840,8820,128
20230609,144500,201275210,8820,8810,8840,8810,96
20230609,144400,200428290,8810,8820,8820,8810,82
20230609,144300,199705630,8820,8820,8820,8820,74
20230609,144200,199052950,8820,8820,8820,8820,72
20230609,144100,198417910,8820,8820,8820,8820,109
20230609,144000,197456530,8820,8830,8830,8820,74
20230609,143900,196803220,8830,8830,8830,8830,72
20230609,143800,196167460,8830,8830,8830,8830,103
20230609,143700,195257970,8840,8860,8860,8840,100
20230609,143600,194372620,8860,8860,8860,8860,280
20230609,143500,191891820,8860,8860,8860,8860,79
20230609,143400,191191880,8860,8860,8860,8860,79
20230609,143300,190491940,8860,8860,8860,8860,80
20230609,143200,189783140,8860,8870,8870,8860,149
20230609,143100,188462630,8880,8870,8890,8870,231
20230609,143000,186410390,8870,8870,8870,8870,163
20230609,142900,184964580,8870,8870,8870,8870,0
20230609,142800,184964580,8870,8870,8870,8870,0
20230609,142700,184964580,8870,8870,8870,8870,4
20230609,142600,184929100,8870,8870,8870,8870,4
20230609,142500,184893620,8870,8870,8870,8870,4
20230609,142400,184858140,8880,8880,8880,8880,65
20230609,142300,184280940,8880,8880,8880,8880,0
20230609,142200,184280940,8880,8880,8880,8880,0
20230609,142100,184280940,8880,8880,8880,8880,5
20230609,142000,184236540,8880,8880,8880,8880,0
20230609,141900,184236540,8880,8880,8880,8880,0
20230609,141800,184236540,8880,8880,8880,8880,49
20230609,141700,183801420,8900,8900,8900,8900,4
20230609,141600,183765820,8900,8900,8900,8900,0
20230609,141500,183765820,8900,8900,8900,8900,9
20230609,141400,183685720,8900,8900,8900,8900,4
20230609,141300,183650120,8900,8900,8900,8900,0
20230609,141200,183650120,8900,8900,8900,8900,4
20230609,141100,183614520,8900,8900,8900,8900,5
20230609,141000,183570020,8900,8890,8900,8890,6
20230609,140900,183516670,8890,8890,8890,8890,0
20230609,140800,183516670,8890,8890,8890,8890,49
20230609,140700,183081060,8890,8890,8890,8890,4
20230609,140600,183045500,8890,8890,8890,8890,21
20230609,140500,182858810,8890,8890,8890,8890,68
20230609,140400,182254290,8890,8890,8890,8890,32
20230609,140300,181969810,8890,8890,8890,8890,0
20230609,140200,181969810,8890,8890,8890,8890,3
20230609,140100,181943140,8890,8890,8890,8890,3
20230609,140000,181916470,8890,8890,8890,8890,0
20230609,135900,181916470,8890,8880,8890,8880,116
20230609,135800,180885780,8880,8880,8880,8880,7
20230609,135700,180823620,8890,8890,8890,8890,150
20230609,135600,179490120,8880,8880,8880,8880,4
20230609,135500,179454600,8880,8880,8880,8880,0
20230609,135400,179454600,8880,8880,8880,8880,0
20230609,135300,179454600,8880,8880,8880,8880,4
20230609,135200,179419080,8890,8890,8890,8890,0
20230609,135100,179419080,8890,8890,8890,8890,0
20230609,135000,179419080,8890,8890,8890,8890,0
20230609,134900,179419080,8890,8890,8890,8890,454
20230609,134800,175383020,8900,8900,8900,8900,0
20230609,134700,175383020,8900,8900,8900,8900,0
20230609,134600,175383020,8900,8900,8900,8900,13
20230609,134500,175267320,8900,8900,8900,8900,0
20230609,134400,175267320,8900,8900,8900,8900,0
20230609,134300,175267320,8900,8900,8900,8900,140
20230609,134200,174021320,8890,8890,8890,8890,0
20230609,134100,174021320,8890,8890,8890,8890,4
20230609,134000,173985760,8890,8890,8890,8890,0
20230609,133900,173985760,8890,8880,8890,8880,242
20230609,133800,171834390,8880,8880,8880,8880,0
20230609,133700,171834390,8880,8880,8880,8880,0
20230609,133600,171834390,8880,8880,8880,8880,0
20230609,133500,171834390,8880,8880,8880,8880,0
20230609,133400,171834390,8880,8880,8880,8880,0
20230609,133300,171834390,8880,8880,8880,8880,0
20230609,133200,171834390,8880,8880,8880,8880,113
20230609,133100,170830950,8850,8850,8850,8850,14
20230609,133000,170707050,8840,8840,8840,8840,0
20230609,132900,170707050,8840,8840,8840,8840,0
20230609,132800,170707050,8840,8840,8840,8840,0
20230609,132700,170707050,8840,8840,8840,8840,0
20230609,132600,170707050,8840,8840,8840,8840,0
20230609,132500,170707050,8840,8840,8840,8840,0
20230609,132400,170707050,8840,8840,8840,8840,0
20230609,132300,170707050,8840,8840,8840,8840,0
20230609,132200,170707050,8840,8840,8840,8840,0
20230609,132100,170707050,8840,8840,8840,8840,0
20230609,132000,170707050,8840,8840,8840,8840,0
20230609,131900,170707050,8840,8870,8870,8840,400
20230609,131800,167167330,8880,8880,8880,8880,0
20230609,131700,167167330,8880,8880,8880,8880,0
20230609,131600,167167330,8880,8880,8880,8880,0
20230609,131500,167167330,8880,8880,8880,8880,0
20230609,131400,167167330,8880,8880,8880,8880,0
20230609,131300,167167330,8880,8880,8880,8880,0
20230609,131200,167167330,8880,8880,8880,8880,1
20230609,131100,167158450,8890,8890,8890,8890,0
20230609,131000,167158450,8890,8890,8890,8890,0
20230609,130900,167158450,8890,8880,8890,8880,23
20230609,130800,166954000,8890,8890,8890,8890,0
20230609,130700,166954000,8890,8890,8890,8890,5
20230609,130600,166909550,8880,8860,8880,8860,126
20230609,130500,165790710,8860,8860,8860,8860,0
20230609,130400,165790710,8860,8860,8860,8860,0
20230609,130300,165790710,8860,8860,8860,8860,0
20230609,130200,165790710,8860,8860,8860,8860,0
20230609,130100,165790710,8860,8860,8860,8860,1
20230609,130000,165781850,8860,8880,8880,8860,36
20230609,125900,165462520,8850,8850,8850,8850,0
20230609,125800,165462520,8850,8850,8850,8850,0
20230609,125700,165462520,8850,8850,8850,8850,5
20230609,125600,165418270,8850,8850,8850,8850,3
20230609,125500,165391720,8890,8890,8890,8890,1
20230609,125400,165382830,8850,8850,8850,8850,5
20230609,125300,165338580,8890,8890,8890,8890,1
20230609,125200,165329690,8850,8850,8850,8850,5
20230609,125100,165285440,8850,8850,8850,8850,9
20230609,125000,165205790,8850,8850,8850,8850,0
20230609,124900,165205790,8850,8850,8850,8850,5
20230609,124800,165161540,8850,8850,8850,8850,0
20230609,124700,165161540,8850,8850,8850,8850,5
20230609,124600,165117290,8860,8860,8860,8860,57
20230609,124500,164612270,8860,8860,8860,8860,13
20230609,124400,164497090,8850,8860,8860,8850,67
20230609,124300,163903550,8860,8890,8890,8860,10
20230609,124200,163814680,8860,8860,8860,8860,10
20230609,124100,163726080,8870,8860,8870,8860,58
20230609,124000,163211700,8880,8870,8890,8860,60
20230609,123900,162678990,8870,8880,8880,8870,165
20230609,123800,161213910,8880,8880,8880,8880,0
20230609,123700,161213910,8880,8850,8880,8850,139
20230609,123600,159983730,8900,8900,8900,8900,0
20230609,123500,159983730,8900,8900,8900,8900,1
20230609,123400,159974830,8830,8900,8900,8830,6
20230609,123300,159921780,8840,8840,8840,8840,12
20230609,123200,159815700,8840,8840,8840,8840,101
20230609,123100,158922860,8840,8850,8850,8840,23
20230609,123000,158719400,8860,8880,8880,8860,580
20230609,122900,153580400,8890,8890,8890,8890,27
20230609,122800,153340370,8870,8870,8870,8870,30
20230609,122700,153074270,8870,8870,8870,8870,5
20230609,122600,153029920,8890,8890,8890,8890,5
20230609,122500,152985470,8890,8890,8890,8890,0
20230609,122400,152985470,8890,8900,8900,8850,9
20230609,122300,152905650,8860,8860,8860,8860,0
20230609,122200,152905650,8860,8840,8860,8840,533
20230609,122100,148188490,8840,8840,8840,8840,2
20230609,122000,148170810,8840,8840,8840,8840,0
20230609,121900,148170810,8840,8840,8840,8840,5
20230609,121800,148126610,8850,8850,8850,8850,1
20230609,121700,148117760,8820,8810,8820,8810,929
20230609,121600,139925550,8820,8810,8820,8810,20
20230609,121500,139749250,8810,8810,8810,8810,0
20230609,121400,139749250,8810,8810,8810,8810,6
20230609,121300,139696390,8810,8810,8810,8810,0
20230609,121200,139696390,8810,8810,8810,8810,0
20230609,121100,139696390,8810,8820,8820,8810,6
20230609,121000,139643520,8810,8810,8810,8810,10
20230609,120900,139555420,8810,8810,8810,8810,5
20230609,120800,139511370,8820,8820,8820,8820,0
20230609,120700,139511370,8820,8820,8820,8820,115
20230609,120600,138497070,8820,8820,8820,8820,5
20230609,120500,138452970,8830,8830,8830,8830,0
20230609,120400,138452970,8830,8820,8830,8820,6
20230609,120300,138400040,8820,8820,8820,8820,0
20230609,120200,138400040,8820,8820,8820,8820,573
20230609,120100,133346180,8800,8800,8800,8800,5
20230609,120000,133302180,8800,8800,8800,8800,0
20230609,115900,133302180,8800,8800,8800,8800,5
20230609,115800,133258180,8810,8810,8810,8810,0
20230609,115700,133258180,8810,8800,8810,8800,474
20230609,115600,129084980,8800,8800,8800,8800,5
20230609,115500,129040980,8810,8810,8810,8810,16
20230609,115400,128900020,8810,8810,8810,8810,5
20230609,115300,128855970,8800,8800,8800,8800,0
20230609,115200,128855970,8800,8800,8800,8800,0
20230609,115100,128855970,8800,8820,8820,8800,705
20230609,115000,122647940,8810,8840,8840,8810,1000
20230609,114900,113824150,8840,8840,8840,8840,5
20230609,114800,113779950,8840,8840,8840,8840,0
20230609,114700,113779950,8840,8840,8840,8840,0
20230609,114600,113779950,8840,8840,8840,8840,5
20230609,114500,113735750,8840,8840,8840,8840,0
20230609,114400,113735750,8840,8840,8840,8840,205
20230609,114300,111923550,8850,8850,8850,8850,16
20230609,114200,111781950,8850,8850,8850,8850,0
20230609,114100,111781950,8850,8850,8850,8850,136
20230609,114000,110578350,8860,8860,8860,8860,2
20230609,113900,110560630,8860,8850,8860,8850,16
20230609,113800,110418920,8850,8850,8850,8850,0
20230609,113700,110418920,8850,8850,8850,8850,0
20230609,113600,110418920,8850,8860,8860,8850,14
20230609,113500,110294930,8860,8860,8860,8860,2
20230609,113400,110277210,8850,8850,8850,8850,0
20230609,113300,110277210,8850,8850,8850,8850,5
20230609,113200,110232960,8850,8850,8850,8850,0
20230609,113100,110232960,8850,8860,8860,8850,7
20230609,113000,110170990,8850,8850,8850,8850,0
20230609,112900,110170990,8850,8850,8850,8850,0
20230609,112800,110170990,8850,8860,8860,8850,12
20230609,112700,110064720,8860,8860,8860,8860,14
20230609,112600,109940680,8850,8850,8850,8850,5
20230609,112500,109896430,8850,8850,8850,8850,0
20230609,112400,109896430,8850,8850,8850,8850,0
20230609,112300,109896430,8850,8850,8850,8850,5
20230609,112200,109852180,8850,8850,8850,8850,85
20230609,112100,109099930,8850,8850,8850,8850,5
20230609,112000,109055680,8850,8850,8850,8850,0
20230609,111900,109055680,8850,8870,8870,8850,1000
20230609,111800,100204620,8870,8870,8870,8870,5
20230609,111700,100160270,8860,8860,8860,8860,0
20230609,111600,100160270,8860,8860,8860,8860,5
20230609,111500,100115970,8860,8860,8860,8860,9
20230609,111400,100036230,8860,8860,8860,8860,0
20230609,111300,100036230,8860,8860,8860,8860,5
20230609,111200,99991930,8880,8880,8880,8880,0
20230609,111100,99991930,8880,8860,8900,8860,7
20230609,111000,99929850,8900,8870,8900,8850,1001
20230609,110900,91068440,8870,8910,8910,8870,701
20230609,110800,84845010,8900,8900,8900,8900,5
20230609,110700,84800510,8910,8910,8910,8910,12
20230609,110600,84693590,8900,8900,8900,8900,5
20230609,110500,84649090,8910,8910,8910,8910,0
20230609,110400,84649090,8910,8910,8910,8910,25
20230609,110300,84426340,8940,8910,8940,8910,6
20230609,110200,84372850,8940,8940,8940,8940,0
20230609,110100,84372850,8940,8930,8940,8920,309
20230609,110000,81614830,8940,8940,8940,8940,0
20230609,105900,81614830,8940,8940,8940,8940,2
20230609,105800,81596950,8950,8940,8950,8920,61
20230609,105700,81051610,8950,8950,8950,8950,1
20230609,105600,81042660,8940,8940,8940,8940,50
20230609,105500,80595660,8940,8940,8940,8940,3
20230609,105400,80568840,8950,8950,8950,8950,0
20230609,105300,80568840,8950,8950,8950,8950,13
20230609,105200,80452490,8960,8970,8970,8960,30
20230609,105100,80183640,8970,8970,8970,8970,3
20230609,105000,80156730,8970,8970,8970,8970,7
20230609,104900,80093940,8970,8960,8970,8960,2
20230609,104800,80076010,8970,8970,8970,8970,56
20230609,104700,79573690,8970,8960,8970,8960,68
20230609,104600,78964400,8960,8940,8960,8940,1158
20230609,104500,68606020,8930,8930,8930,8930,2
20230609,104400,68588160,8940,8940,8940,8940,0
20230609,104300,68588160,8940,8940,8940,8940,1
20230609,104200,68579220,8910,8910,8910,8910,0
20230609,104100,68579220,8910,8940,8940,8910,374
20230609,104000,65238690,8930,8930,8930,8930,3
20230609,103900,65211900,8930,8850,8930,8850,1995
20230609,103800,47461060,8850,8850,8850,8850,0
20230609,103700,47461060,8850,8850,8850,8850,20
20230609,103600,47284060,8850,8850,8850,8850,20
20230609,103500,47107060,8850,8850,8850,8850,0
20230609,103400,47107060,8850,8850,8850,8850,120
20230609,103300,46045060,8850,8850,8850,8850,0
20230609,103200,46045060,8850,8850,8850,8850,0
20230609,103100,46045060,8850,8860,8860,8840,450
20230609,103000,42062640,8860,8860,8860,8860,0
20230609,102900,42062640,8860,8860,8860,8860,0
20230609,102800,42062640,8860,8860,8860,8860,0
20230609,102700,42062640,8860,8860,8860,8860,20
20230609,102600,41885440,8860,8860,8860,8860,2
20230609,102500,41867720,8870,8870,8870,8870,0
20230609,102400,41867720,8870,8870,8870,8870,4
20230609,102300,41832240,8870,8870,8870,8870,5
20230609,102200,41787890,8870,8870,8870,8870,4
20230609,102100,41752410,8880,8880,8880,8880,0
20230609,102000,41752410,8880,8880,8880,8880,0
20230609,101900,41752410,8880,8890,8890,8870,76
20230609,101800,41077320,8890,8890,8890,8890,0
20230609,101700,41077320,8890,8890,8890,8890,2
20230609,101600,41059540,8890,8890,8890,8890,2
20230609,101500,41041760,8890,8890,8890,8890,2
20230609,101400,41023980,8890,8890,8890,8890,0
20230609,101300,41023980,8890,8890,8890,8890,5
20230609,101200,40979530,8890,8890,8890,8890,0
20230609,101100,40979530,8890,8890,8890,8890,0
20230609,101000,40979530,8890,8890,8890,8890,2
20230609,100900,40961750,8880,8880,8880,8880,4
20230609,100800,40926230,8880,8860,8880,8860,193
20230609,100700,39214120,8870,8870,8870,8870,0
20230609,100600,39214120,8870,8860,8870,8860,3
20230609,100500,39187520,8870,8870,8870,8870,0
20230609,100400,39187520,8870,8870,8870,8870,1
20230609,100300,39178650,8870,8860,8870,8860,67
20230609,100200,38584950,8860,8860,8860,8860,0
20230609,100100,38584950,8860,8870,8870,8860,48
20230609,100000,38159660,8870,8870,8870,8870,0
20230609,095900,38159660,8870,8870,8870,8870,1
20230609,095800,38150790,8870,8870,8870,8870,8
20230609,095700,38079830,8870,8870,8870,8870,0
20230609,095600,38079830,8870,8870,8870,8870,0
20230609,095500,38079830,8870,8870,8870,8870,2
20230609,095400,38062090,8870,8890,8890,8870,70
20230609,095300,37440630,8890,8890,8890,8890,105
20230609,095200,36507180,8890,8890,8890,8890,5
20230609,095100,36462730,8890,8890,8900,8880,222
20230609,095000,34489050,8890,8890,8890,8890,0
20230609,094900,34489050,8890,8890,8890,8890,2
20230609,094800,34471270,8890,8890,8890,8890,13
20230609,094700,34355700,8890,8870,8890,8870,2
20230609,094600,34337940,8870,8870,8870,8870,20
20230609,094500,34160540,8870,8870,8870,8870,15
20230609,094400,34027490,8880,8880,8880,8840,103
20230609,094300,33116690,8880,8880,8880,8880,14
20230609,094200,32992370,8880,8880,8880,8880,1
20230609,094100,32983490,8850,8850,8850,8850,0
20230609,094000,32983490,8850,8870,8870,8850,400
20230609,093900,29442220,8890,8890,8890,8890,0
20230609,093800,29442220,8890,8870,8890,8870,15
20230609,093700,29309150,8890,8860,8890,8840,120
20230609,093600,28246370,8880,8880,8880,8880,2
20230609,093500,28228610,8880,8880,8880,8880,0
20230609,093400,28228610,8880,8880,8880,8880,1
20230609,093300,28219730,8890,8890,8890,8890,0
20230609,093200,28219730,8890,8890,8890,8890,1
20230609,093100,28210840,8850,8850,8850,8850,882
20230609,093000,20405140,8840,8840,8840,8840,0
20230609,092900,20405140,8840,8840,8840,8840,200
20230609,092800,18637140,8840,8840,8840,8840,10
20230609,092700,18548740,8840,8840,8840,8840,138
20230609,092600,17328820,8840,8840,8840,8840,11
20230609,092500,17231580,8830,8830,8830,8830,0
20230609,092400,17231580,8830,8830,8830,8830,5
20230609,092300,17187430,8850,8840,8850,8840,11
20230609,092200,17090180,8850,8850,8850,8850,161
20230609,092100,15665330,8850,8850,8850,8850,0
20230609,092000,15665330,8850,8850,8850,8850,30
20230609,091900,15399830,8850,8850,8850,8850,160
20230609,091800,13983830,8850,8850,8850,8850,205
20230609,091700,12169580,8850,8850,8860,8850,222
20230609,091600,10204660,8850,8860,8860,8850,34
20230609,091500,9903690,8890,8890,8890,8890,1
20230609,091400,9894800,8890,8900,8900,8890,91
20230609,091300,9084910,8920,8830,8950,8830,596
20230609,091200,3786620,8820,8820,8820,8820,10
20230609,091100,3698420,8820,8820,8820,8820,1
20230609,091000,3689600,8830,8840,8840,8830,50
20230609,090900,3247700,8840,8830,8840,8830,5
20230609,090800,3203540,8830,8830,8830,8830,0
20230609,090700,3203540,8830,8830,8830,8830,47
20230609,090600,2788530,8830,8830,8830,8830,2
20230609,090500,2770870,8850,8790,8850,8790,39
20230609,090400,2428000,8790,8790,8790,8790,4
20230609,090300,2392840,8790,8790,8790,8790,0
20230609,090200,2392840,8790,8790,8790,8790,1
20230609,090100,2384050,8850,8850,8850,8850,1
20230609,090000,2375200,8760,8720,8760,8720,272