KissMeData/008110/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,210700,81341530,8800,8800,8800,8800,668
20230605,210600,81341530,8800,8800,8800,8800,0
20230605,210500,81341530,8800,8800,8800,8800,0
20230605,210400,81341530,8800,8800,8800,8800,0
20230605,210300,81341530,8800,8800,8800,8800,0
20230605,210200,81341530,8800,8800,8800,8800,0
20230605,210100,81341530,8800,8800,8800,8800,0
20230605,210000,81341530,8800,8800,8800,8800,0
20230605,205900,81341530,8800,8800,8800,8800,0
20230605,205800,81341530,8800,8800,8800,8800,0
20230605,205700,81341530,8800,8800,8800,8800,0
20230605,205600,81341530,8800,8800,8800,8800,0
20230605,205500,81341530,8800,8800,8800,8800,0
20230605,205400,81341530,8800,8800,8800,8800,0
20230605,205300,81341530,8800,8800,8800,8800,0
20230605,205200,81341530,8800,8800,8800,8800,0
20230605,205100,81341530,8800,8800,8800,8800,0
20230605,205000,81341530,8800,8800,8800,8800,0
20230605,204900,81341530,8800,8800,8800,8800,0
20230605,204800,81341530,8800,8800,8800,8800,0
20230605,204700,81341530,8800,8800,8800,8800,0
20230605,204600,81341530,8800,8800,8800,8800,0
20230605,204500,81341530,8800,8800,8800,8800,0
20230605,204400,81341530,8800,8800,8800,8800,0
20230605,204300,81341530,8800,8800,8800,8800,0
20230605,204200,81341530,8800,8800,8800,8800,0
20230605,204100,81341530,8800,8800,8800,8800,0
20230605,204000,81341530,8800,8800,8800,8800,0
20230605,203900,81341530,8800,8800,8800,8800,0
20230605,203800,81341530,8800,8800,8800,8800,0
20230605,203700,81341530,8800,8800,8800,8800,668
20230605,203600,81341530,8800,8800,8800,8800,0
20230605,203500,81341530,8800,8800,8800,8800,0
20230605,203400,81341530,8800,8800,8800,8800,0
20230605,203300,81341530,8800,8800,8800,8800,0
20230605,203200,81341530,8800,8800,8800,8800,0
20230605,203100,81341530,8800,8800,8800,8800,0
20230605,203000,81341530,8800,8800,8800,8800,0
20230605,202900,81341530,8800,8800,8800,8800,0
20230605,202800,81341530,8800,8800,8800,8800,0
20230605,202700,81341530,8800,8800,8800,8800,0
20230605,202600,81341530,8800,8800,8800,8800,0
20230605,202500,81341530,8800,8800,8800,8800,0
20230605,202400,81341530,8800,8800,8800,8800,0
20230605,202300,81341530,8800,8800,8800,8800,0
20230605,202200,81341530,8800,8800,8800,8800,0
20230605,202100,81341530,8800,8800,8800,8800,0
20230605,202000,81341530,8800,8800,8800,8800,0
20230605,201900,81341530,8800,8800,8800,8800,0
20230605,201800,81341530,8800,8800,8800,8800,0
20230605,201700,81341530,8800,8800,8800,8800,0
20230605,201600,81341530,8800,8800,8800,8800,0
20230605,201500,81341530,8800,8800,8800,8800,0
20230605,201400,81341530,8800,8800,8800,8800,0
20230605,201300,81341530,8800,8800,8800,8800,0
20230605,201200,81341530,8800,8800,8800,8800,0
20230605,201100,81341530,8800,8800,8800,8800,0
20230605,201000,81341530,8800,8800,8800,8800,0
20230605,200900,81341530,8800,8800,8800,8800,0
20230605,200800,81341530,8800,8800,8800,8800,0
20230605,200700,81341530,8800,8800,8800,8800,668
20230605,200600,81341530,8800,8800,8800,8800,0
20230605,200500,81341530,8800,8800,8800,8800,0
20230605,200400,81341530,8800,8800,8800,8800,0
20230605,200300,81341530,8800,8800,8800,8800,0
20230605,200200,81341530,8800,8800,8800,8800,0
20230605,200100,81341530,8800,8800,8800,8800,0
20230605,200000,81341530,8800,8800,8800,8800,0
20230605,195900,81341530,8800,8800,8800,8800,0
20230605,195800,81341530,8800,8800,8800,8800,0
20230605,195700,81341530,8800,8800,8800,8800,0
20230605,195600,81341530,8800,8800,8800,8800,0
20230605,195500,81341530,8800,8800,8800,8800,0
20230605,195400,81341530,8800,8800,8800,8800,0
20230605,195300,81341530,8800,8800,8800,8800,0
20230605,195200,81341530,8800,8800,8800,8800,0
20230605,195100,81341530,8800,8800,8800,8800,0
20230605,195000,81341530,8800,8800,8800,8800,0
20230605,194900,81341530,8800,8800,8800,8800,0
20230605,194800,81341530,8800,8800,8800,8800,0
20230605,194700,81341530,8800,8800,8800,8800,0
20230605,194600,81341530,8800,8800,8800,8800,0
20230605,194500,81341530,8800,8800,8800,8800,0
20230605,194400,81341530,8800,8800,8800,8800,0
20230605,194300,81341530,8800,8800,8800,8800,0
20230605,194200,81341530,8800,8800,8800,8800,0
20230605,194100,81341530,8800,8800,8800,8800,0
20230605,194000,81341530,8800,8800,8800,8800,0
20230605,193900,81341530,8800,8800,8800,8800,0
20230605,193800,81341530,8800,8800,8800,8800,0
20230605,193700,81341530,8800,8800,8800,8800,668
20230605,193600,81341530,8800,8800,8800,8800,0
20230605,193500,81341530,8800,8800,8800,8800,0
20230605,193400,81341530,8800,8800,8800,8800,0
20230605,193300,81341530,8800,8800,8800,8800,0
20230605,193200,81341530,8800,8800,8800,8800,0
20230605,193100,81341530,8800,8800,8800,8800,0
20230605,193000,81341530,8800,8800,8800,8800,0
20230605,192900,81341530,8800,8800,8800,8800,0
20230605,192800,81341530,8800,8800,8800,8800,0
20230605,192700,81341530,8800,8800,8800,8800,0
20230605,192600,81341530,8800,8800,8800,8800,0
20230605,192500,81341530,8800,8800,8800,8800,0
20230605,192400,81341530,8800,8800,8800,8800,0
20230605,192300,81341530,8800,8800,8800,8800,0
20230605,192200,81341530,8800,8800,8800,8800,0
20230605,192100,81341530,8800,8800,8800,8800,0
20230605,192000,81341530,8800,8800,8800,8800,0
20230605,191900,81341530,8800,8800,8800,8800,0
20230605,191800,81341530,8800,8800,8800,8800,0
20230605,191700,81341530,8800,8800,8800,8800,0
20230605,191600,81341530,8800,8800,8800,8800,0
20230605,191500,81341530,8800,8800,8800,8800,0
20230605,191400,81341530,8800,8800,8800,8800,0
20230605,191300,81341530,8800,8800,8800,8800,0
20230605,191200,81341530,8800,8800,8800,8800,0
20230605,191100,81341530,8800,8800,8800,8800,0
20230605,191000,81341530,8800,8800,8800,8800,0
20230605,190900,81341530,8800,8800,8800,8800,0
20230605,190800,81341530,8800,8800,8800,8800,0
20230605,190700,81341530,8800,8800,8800,8800,668
20230605,190600,81341530,8800,8800,8800,8800,0
20230605,190500,81341530,8800,8800,8800,8800,0
20230605,190400,81341530,8800,8800,8800,8800,0
20230605,190300,81341530,8800,8800,8800,8800,0
20230605,190200,81341530,8800,8800,8800,8800,0
20230605,190100,81341530,8800,8800,8800,8800,0
20230605,190000,81341530,8800,8800,8800,8800,0
20230605,185900,81341530,8800,8800,8800,8800,0
20230605,185800,81341530,8800,8800,8800,8800,0
20230605,185700,81341530,8800,8800,8800,8800,0
20230605,185600,81341530,8800,8800,8800,8800,0
20230605,185500,81341530,8800,8800,8800,8800,0
20230605,185400,81341530,8800,8800,8800,8800,0
20230605,185300,81341530,8800,8800,8800,8800,0
20230605,185200,81341530,8800,8800,8800,8800,0
20230605,185100,81341530,8800,8800,8800,8800,0
20230605,185000,81341530,8800,8800,8800,8800,0
20230605,184900,81341530,8800,8800,8800,8800,0
20230605,184800,81341530,8800,8800,8800,8800,0
20230605,184700,81341530,8800,8800,8800,8800,0
20230605,184600,81341530,8800,8800,8800,8800,0
20230605,184500,81341530,8800,8800,8800,8800,0
20230605,184400,81341530,8800,8800,8800,8800,0
20230605,184300,81341530,8800,8800,8800,8800,0
20230605,184200,81341530,8800,8800,8800,8800,0
20230605,184100,81341530,8800,8800,8800,8800,0
20230605,184000,81341530,8800,8800,8800,8800,0
20230605,183900,81341530,8800,8800,8800,8800,0
20230605,183800,81341530,8800,8800,8800,8800,0
20230605,183700,81341530,8800,8800,8800,8800,668
20230605,183600,81341530,8800,8800,8800,8800,0
20230605,183500,81341530,8800,8800,8800,8800,0
20230605,183400,81341530,8800,8800,8800,8800,0
20230605,183300,81341530,8800,8800,8800,8800,0
20230605,183200,81341530,8800,8800,8800,8800,0
20230605,183100,81341530,8800,8800,8800,8800,0
20230605,183000,81341530,8800,8800,8800,8800,0
20230605,182900,81341530,8800,8800,8800,8800,0
20230605,182800,81341530,8800,8800,8800,8800,0
20230605,182700,81341530,8800,8800,8800,8800,0
20230605,182600,81341530,8800,8800,8800,8800,0
20230605,182500,81341530,8800,8800,8800,8800,0
20230605,182400,81341530,8800,8800,8800,8800,0
20230605,182300,81341530,8800,8800,8800,8800,0
20230605,182200,81341530,8800,8800,8800,8800,0
20230605,182100,81341530,8800,8800,8800,8800,0
20230605,182000,81341530,8800,8800,8800,8800,0
20230605,181900,81341530,8800,8800,8800,8800,0
20230605,181800,81341530,8800,8800,8800,8800,0
20230605,181700,81341530,8800,8800,8800,8800,0
20230605,181600,81341530,8800,8800,8800,8800,0
20230605,181500,81341530,8800,8800,8800,8800,0
20230605,181400,81341530,8800,8800,8800,8800,0
20230605,181300,81341530,8800,8800,8800,8800,0
20230605,181200,81341530,8800,8800,8800,8800,0
20230605,181100,81341530,8800,8800,8800,8800,0
20230605,181000,81341530,8800,8800,8800,8800,0
20230605,180900,81341530,8800,8800,8800,8800,0
20230605,180800,81341530,8800,8800,8800,8800,0
20230605,180700,81341530,8800,8800,8800,8800,668
20230605,180600,81341530,8800,8800,8800,8800,0
20230605,180500,81341530,8800,8800,8800,8800,0
20230605,180400,81341530,8800,8800,8800,8800,0
20230605,180300,81341530,8800,8800,8800,8800,0
20230605,180200,81341530,8800,8800,8800,8800,0
20230605,180100,81341530,8800,8800,8800,8800,0
20230605,180000,81341530,8800,8800,8800,8800,0
20230605,175900,81341530,8800,8800,8800,8800,0
20230605,175800,81341530,8800,8800,8800,8800,0
20230605,175700,81341530,8800,8800,8800,8800,0
20230605,175600,81341530,8800,8800,8800,8800,0
20230605,175500,81341530,8800,8800,8800,8800,0
20230605,175400,81341530,8800,8800,8800,8800,0
20230605,175300,81341530,8800,8800,8800,8800,0
20230605,175200,81341530,8800,8800,8800,8800,0
20230605,175100,81341530,8800,8800,8800,8800,0
20230605,175000,81341530,8800,8800,8800,8800,0
20230605,174900,81341530,8800,8800,8800,8800,0
20230605,174800,81341530,8800,8800,8800,8800,0
20230605,174700,81341530,8800,8800,8800,8800,0
20230605,174600,81341530,8800,8800,8800,8800,0
20230605,174500,81341530,8800,8800,8800,8800,0
20230605,174400,81341530,8800,8800,8800,8800,0
20230605,174300,81341530,8800,8800,8800,8800,0
20230605,174200,81341530,8800,8800,8800,8800,0
20230605,174100,81341530,8800,8800,8800,8800,0
20230605,174000,81341530,8800,8800,8800,8800,0
20230605,173900,81341530,8800,8800,8800,8800,0
20230605,173800,81341530,8800,8800,8800,8800,0
20230605,173700,81341530,8800,8800,8800,8800,668
20230605,173600,81341530,8800,8800,8800,8800,0
20230605,173500,81341530,8800,8800,8800,8800,0
20230605,173400,81341530,8800,8800,8800,8800,0
20230605,173300,81341530,8800,8800,8800,8800,0
20230605,173200,81341530,8800,8800,8800,8800,0
20230605,173100,81341530,8800,8800,8800,8800,0
20230605,173000,81341530,8800,8800,8800,8800,0
20230605,172900,81341530,8800,8800,8800,8800,0
20230605,172800,81341530,8800,8800,8800,8800,0
20230605,172700,81341530,8800,8800,8800,8800,0
20230605,172600,81341530,8800,8800,8800,8800,0
20230605,172500,81341530,8800,8800,8800,8800,0
20230605,172400,81341530,8800,8800,8800,8800,0
20230605,172300,81341530,8800,8800,8800,8800,0
20230605,172200,81341530,8800,8800,8800,8800,0
20230605,172100,81341530,8800,8800,8800,8800,0
20230605,172000,81341530,8800,8800,8800,8800,0
20230605,171900,81341530,8800,8800,8800,8800,0
20230605,171800,81341530,8800,8800,8800,8800,0
20230605,171700,81341530,8800,8800,8800,8800,0
20230605,171600,81341530,8800,8800,8800,8800,0
20230605,171500,81341530,8800,8800,8800,8800,0
20230605,171400,81341530,8800,8800,8800,8800,0
20230605,171300,81341530,8800,8800,8800,8800,0
20230605,171200,81341530,8800,8800,8800,8800,0
20230605,171100,81341530,8800,8800,8800,8800,0
20230605,171000,81341530,8800,8800,8800,8800,0
20230605,170900,81341530,8800,8800,8800,8800,0
20230605,170800,81341530,8800,8800,8800,8800,0
20230605,170700,81341530,8800,8800,8800,8800,668
20230605,170600,81341530,8800,8800,8800,8800,0
20230605,170500,81341530,8800,8800,8800,8800,0
20230605,170400,81341530,8800,8800,8800,8800,0
20230605,170300,81341530,8800,8800,8800,8800,0
20230605,170200,81341530,8800,8800,8800,8800,0
20230605,170100,81341530,8800,8800,8800,8800,0
20230605,170000,81341530,8800,8800,8800,8800,0
20230605,165900,81341530,8800,8800,8800,8800,0
20230605,165800,81341530,8800,8800,8800,8800,0
20230605,165700,81341530,8800,8800,8800,8800,0
20230605,165600,81341530,8800,8800,8800,8800,0
20230605,165500,81341530,8800,8800,8800,8800,0
20230605,165400,81341530,8800,8800,8800,8800,0
20230605,165300,81341530,8800,8800,8800,8800,0
20230605,165200,81341530,8800,8800,8800,8800,0
20230605,165100,81341530,8800,8800,8800,8800,0
20230605,165000,81341530,8800,8800,8800,8800,0
20230605,164900,81341530,8800,8800,8800,8800,0
20230605,164800,81341530,8800,8800,8800,8800,0
20230605,164700,81341530,8800,8800,8800,8800,0
20230605,164600,81341530,8800,8800,8800,8800,0
20230605,164500,81341530,8800,8800,8800,8800,0
20230605,164400,81341530,8800,8800,8800,8800,0
20230605,164300,81341530,8800,8800,8800,8800,0
20230605,164200,81341530,8800,8800,8800,8800,0
20230605,164100,81341530,8800,8800,8800,8800,0
20230605,164000,81341530,8800,8800,8800,8800,0
20230605,163900,81341530,8800,8800,8800,8800,0
20230605,163800,81341530,8800,8800,8800,8800,0
20230605,163700,81341530,8800,8800,8800,8800,668
20230605,163600,81341530,8800,8800,8800,8800,0
20230605,163500,81341530,8800,8800,8800,8800,0
20230605,163400,81341530,8800,8800,8800,8800,0
20230605,163300,81341530,8800,8800,8800,8800,0
20230605,163200,81341530,8800,8800,8800,8800,0
20230605,163100,81341530,8800,8800,8800,8800,0
20230605,163000,81341530,8800,8800,8800,8800,0
20230605,162900,81341530,8800,8800,8800,8800,0
20230605,162800,81341530,8800,8800,8800,8800,0
20230605,162700,81341530,8800,8800,8800,8800,0
20230605,162600,81341530,8800,8800,8800,8800,0
20230605,162500,81341530,8800,8800,8800,8800,0
20230605,162400,81341530,8800,8800,8800,8800,0
20230605,162300,81341530,8800,8800,8800,8800,0
20230605,162200,81341530,8800,8800,8800,8800,0
20230605,162100,81341530,8800,8800,8800,8800,0
20230605,162000,81341530,8800,8800,8800,8800,0
20230605,161900,81341530,8800,8800,8800,8800,0
20230605,161800,81341530,8800,8800,8800,8800,0
20230605,161700,81341530,8800,8800,8800,8800,0
20230605,161600,81341530,8800,8800,8800,8800,0
20230605,161500,81341530,8800,8800,8800,8800,0
20230605,161400,81341530,8800,8800,8800,8800,0
20230605,161300,81341530,8800,8800,8800,8800,0
20230605,161200,81341530,8800,8800,8800,8800,0
20230605,161100,81341530,8800,8800,8800,8800,0
20230605,161000,81341530,8800,8800,8800,8800,0
20230605,160900,81341530,8800,8800,8800,8800,0
20230605,160800,81341530,8800,8800,8800,8800,0
20230605,160700,81341530,8800,8800,8800,8800,668
20230605,160600,81341530,8800,8800,8800,8800,0
20230605,160500,81341530,8800,8800,8800,8800,0
20230605,160400,81341530,8800,8800,8800,8800,0
20230605,160300,81341530,8800,8800,8800,8800,0
20230605,160200,81341530,8800,8800,8800,8800,0
20230605,160100,81341530,8800,8800,8800,8800,0
20230605,160000,81341530,8800,8800,8800,8800,0
20230605,155900,81341530,8800,8800,8800,8800,0
20230605,155800,81341530,8800,8800,8800,8800,0
20230605,155700,81341530,8800,8800,8800,8800,0
20230605,155600,81341530,8800,8800,8800,8800,0
20230605,155500,81341530,8800,8800,8800,8800,0
20230605,155400,81341530,8800,8800,8800,8800,0
20230605,155300,81341530,8800,8800,8800,8800,0
20230605,155200,81341530,8800,8800,8800,8800,0
20230605,155100,81341530,8800,8800,8800,8800,0
20230605,155000,81341530,8800,8800,8800,8800,0
20230605,154900,81341530,8800,8800,8800,8800,0
20230605,154800,81341530,8800,8800,8800,8800,0
20230605,154700,81341530,8800,8800,8800,8800,0
20230605,154600,81341530,8800,8800,8800,8800,0
20230605,154500,81341530,8800,8800,8800,8800,0
20230605,154400,81341530,8800,8800,8800,8800,0
20230605,154300,81341530,8800,8800,8800,8800,0
20230605,154200,81341530,8800,8800,8800,8800,0
20230605,154100,81341530,8800,8800,8800,8800,0
20230605,154000,81341530,8800,8800,8800,8800,0
20230605,153900,81341530,8800,8800,8800,8800,0
20230605,153800,81341530,8800,8800,8800,8800,0
20230605,153700,81341530,8800,8800,8800,8800,668
20230605,153600,81341530,8800,8800,8800,8800,0
20230605,153500,81341530,8800,8800,8800,8800,0
20230605,153400,81341530,8800,8800,8800,8800,0
20230605,153300,81341530,8800,8800,8800,8800,0
20230605,153200,81341530,8800,8800,8800,8800,0
20230605,153100,81341530,8800,8800,8800,8800,0
20230605,153000,81341530,8800,8800,8800,8800,668
20230605,152900,75463130,8830,8830,8830,8830,0
20230605,152800,75463130,8830,8830,8830,8830,0
20230605,152700,75463130,8830,8830,8830,8830,0
20230605,152600,75463130,8830,8830,8830,8830,0
20230605,152500,75463130,8830,8830,8830,8830,0
20230605,152400,75463130,8830,8830,8830,8830,0
20230605,152300,75463130,8830,8830,8830,8830,0
20230605,152200,75463130,8830,8830,8830,8830,0
20230605,152100,75463130,8830,8830,8830,8830,0
20230605,152000,75463130,8830,8830,8830,8830,0
20230605,151900,75463130,8830,8800,8830,8800,25
20230605,151800,75242650,8790,8770,8790,8770,227
20230605,151700,73247340,8790,8790,8790,8790,0
20230605,151600,73247340,8790,8780,8790,8780,2
20230605,151500,73229770,8790,8790,8790,8790,0
20230605,151400,73229770,8790,8790,8790,8790,0
20230605,151300,73229770,8790,8790,8790,8790,0
20230605,151200,73229770,8790,8790,8790,8790,0
20230605,151100,73229770,8790,8790,8790,8790,0
20230605,151000,73229770,8790,8790,8790,8790,0
20230605,150900,73229770,8790,8780,8790,8780,2
20230605,150800,73212200,8770,8770,8770,8770,0
20230605,150700,73212200,8770,8760,8770,8760,88
20230605,150600,72441310,8750,8750,8750,8750,0
20230605,150500,72441310,8750,8750,8750,8750,0
20230605,150400,72441310,8750,8750,8750,8750,0
20230605,150300,72441310,8750,8750,8750,8750,0
20230605,150200,72441310,8750,8750,8750,8750,0
20230605,150100,72441310,8750,8750,8750,8750,0
20230605,150000,72441310,8750,8750,8750,8750,12
20230605,145900,72336310,8760,8760,8760,8760,0
20230605,145800,72336310,8760,8760,8760,8760,0
20230605,145700,72336310,8760,8760,8760,8760,9
20230605,145600,72257470,8760,8760,8760,8760,0
20230605,145500,72257470,8760,8760,8760,8760,0
20230605,145400,72257470,8760,8760,8760,8760,0
20230605,145300,72257470,8760,8760,8760,8760,13
20230605,145200,72143590,8770,8770,8770,8770,0
20230605,145100,72143590,8770,8770,8770,8770,0
20230605,145000,72143590,8770,8770,8770,8770,0
20230605,144900,72143590,8770,8770,8770,8770,0
20230605,144800,72143590,8770,8770,8770,8770,5
20230605,144700,72099740,8750,8750,8750,8750,0
20230605,144600,72099740,8750,8750,8750,8750,0
20230605,144500,72099740,8750,8750,8750,8750,0
20230605,144400,72099740,8750,8750,8750,8750,0
20230605,144300,72099740,8750,8750,8750,8750,0
20230605,144200,72099740,8750,8750,8750,8750,0
20230605,144100,72099740,8750,8750,8750,8750,0
20230605,144000,72099740,8750,8750,8750,8750,13
20230605,143900,71985990,8790,8790,8790,8790,0
20230605,143800,71985990,8790,8790,8790,8790,0
20230605,143700,71985990,8790,8790,8790,8790,0
20230605,143600,71985990,8790,8740,8790,8740,291
20230605,143500,69442560,8740,8740,8740,8740,0
20230605,143400,69442560,8740,8740,8740,8740,0
20230605,143300,69442560,8740,8740,8740,8740,0
20230605,143200,69442560,8740,8740,8740,8740,0
20230605,143100,69442560,8740,8740,8740,8740,11
20230605,143000,69346420,8740,8740,8740,8740,0
20230605,142900,69346420,8740,8740,8740,8740,0
20230605,142800,69346420,8740,8740,8740,8740,0
20230605,142700,69346420,8740,8740,8740,8740,0
20230605,142600,69346420,8740,8740,8740,8740,0
20230605,142500,69346420,8740,8740,8740,8740,0
20230605,142400,69346420,8740,8740,8740,8740,0
20230605,142300,69346420,8740,8740,8740,8740,0
20230605,142200,69346420,8740,8750,8780,8740,235
20230605,142100,67290720,8730,8730,8730,8730,0
20230605,142000,67290720,8730,8730,8730,8730,0
20230605,141900,67290720,8730,8730,8730,8730,4
20230605,141800,67255800,8750,8750,8750,8730,1003
20230605,141700,58497840,8750,8750,8750,8750,44
20230605,141600,58112840,8750,8750,8750,8750,0
20230605,141500,58112840,8750,8750,8750,8750,12
20230605,141400,58007840,8760,8760,8760,8760,1
20230605,141300,57999080,8770,8770,8770,8770,0
20230605,141200,57999080,8770,8770,8770,8770,0
20230605,141100,57999080,8770,8770,8770,8770,1
20230605,141000,57990310,8760,8770,8770,8760,2
20230605,140900,57972780,8750,8750,8750,8750,0
20230605,140800,57972780,8750,8750,8750,8750,0
20230605,140700,57972780,8750,8750,8750,8750,0
20230605,140600,57972780,8750,8750,8750,8750,0
20230605,140500,57972780,8750,8750,8750,8750,0
20230605,140400,57972780,8750,8750,8750,8750,0
20230605,140300,57972780,8750,8750,8750,8750,0
20230605,140200,57972780,8750,8750,8750,8750,0
20230605,140100,57972780,8750,8750,8750,8750,0
20230605,140000,57972780,8750,8750,8750,8750,0
20230605,135900,57972780,8750,8750,8750,8750,0
20230605,135800,57972780,8750,8750,8750,8750,5
20230605,135700,57929030,8750,8750,8750,8750,0
20230605,135600,57929030,8750,8750,8750,8750,93
20230605,135500,57115280,8750,8750,8750,8750,7
20230605,135400,57054030,8750,8750,8750,8750,0
20230605,135300,57054030,8750,8750,8750,8750,0
20230605,135200,57054030,8750,8750,8750,8750,0
20230605,135100,57054030,8750,8750,8750,8750,199
20230605,135000,55312780,8750,8750,8750,8750,1
20230605,134900,55304030,8750,8750,8750,8750,0
20230605,134800,55304030,8750,8750,8750,8750,6
20230605,134700,55251530,8750,8750,8750,8750,0
20230605,134600,55251530,8750,8750,8750,8750,0
20230605,134500,55251530,8750,8750,8750,8750,0
20230605,134400,55251530,8750,8750,8750,8750,0
20230605,134300,55251530,8750,8750,8750,8750,223
20230605,134200,53300280,8760,8760,8760,8760,137
20230605,134100,52100160,8760,8760,8760,8760,0
20230605,134000,52100160,8760,8760,8760,8760,0
20230605,133900,52100160,8760,8760,8760,8760,0
20230605,133800,52100160,8760,8760,8760,8760,0
20230605,133700,52100160,8760,8760,8760,8760,0
20230605,133600,52100160,8760,8760,8760,8760,100
20230605,133500,51224160,8760,8760,8760,8760,0
20230605,133400,51224160,8760,8760,8760,8760,0
20230605,133300,51224160,8760,8760,8760,8760,0
20230605,133200,51224160,8760,8760,8760,8760,0
20230605,133100,51224160,8760,8760,8760,8760,0
20230605,133000,51224160,8760,8760,8760,8760,0
20230605,132900,51224160,8760,8760,8760,8760,0
20230605,132800,51224160,8760,8760,8760,8760,0
20230605,132700,51224160,8760,8780,8780,8760,33
20230605,132600,50934880,8800,8800,8800,8800,0
20230605,132500,50934880,8800,8800,8800,8800,2
20230605,132400,50917280,8800,8800,8800,8800,0
20230605,132300,50917280,8800,8800,8800,8800,1
20230605,132200,50908480,8800,8800,8800,8800,0
20230605,132100,50908480,8800,8800,8800,8800,0
20230605,132000,50908480,8800,8800,8800,8800,2
20230605,131900,50890880,8800,8800,8800,8800,10
20230605,131800,50802880,8800,8800,8800,8800,0
20230605,131700,50802880,8800,8800,8800,8800,0
20230605,131600,50802880,8800,8800,8800,8800,0
20230605,131500,50802880,8800,8800,8800,8800,0
20230605,131400,50802880,8800,8800,8800,8800,0
20230605,131300,50802880,8800,8800,8800,8800,0
20230605,131200,50802880,8800,8800,8800,8800,10
20230605,131100,50714880,8800,8800,8800,8800,1
20230605,131000,50706080,8830,8800,8830,8800,1111
20230605,130900,40903370,8800,8800,8800,8800,0
20230605,130800,40903370,8800,8800,8800,8800,0
20230605,130700,40903370,8800,8800,8800,8800,0
20230605,130600,40903370,8800,8800,8800,8800,0
20230605,130500,40903370,8800,8800,8800,8800,0
20230605,130400,40903370,8800,8800,8800,8800,0
20230605,130300,40903370,8800,8800,8800,8800,0
20230605,130200,40903370,8800,8800,8800,8800,0
20230605,130100,40903370,8800,8800,8800,8800,0
20230605,130000,40903370,8800,8800,8800,8800,0
20230605,125900,40903370,8800,8800,8800,8800,1
20230605,125800,40894570,8780,8780,8780,8780,7
20230605,125700,40833110,8780,8780,8780,8780,93
20230605,125600,40016570,8780,8780,8780,8780,110
20230605,125500,39050770,8810,8800,8810,8800,5
20230605,125400,39006760,8810,8810,8810,8810,0
20230605,125300,39006760,8810,8810,8810,8810,0
20230605,125200,39006760,8810,8810,8810,8810,0
20230605,125100,39006760,8810,8810,8810,8810,0
20230605,125000,39006760,8810,8810,8810,8810,0
20230605,124900,39006760,8810,8810,8810,8810,0
20230605,124800,39006760,8810,8810,8810,8810,0
20230605,124700,39006760,8810,8810,8810,8810,0
20230605,124600,39006760,8810,8810,8810,8810,50
20230605,124500,38566260,8810,8780,8810,8780,48
20230605,124400,38144790,8780,8770,8810,8770,98
20230605,124300,37285190,8770,8770,8770,8770,0
20230605,124200,37285190,8770,8770,8770,8770,0
20230605,124100,37285190,8770,8770,8770,8770,0
20230605,124000,37285190,8770,8770,8770,8770,0
20230605,123900,37285190,8770,8770,8770,8770,0
20230605,123800,37285190,8770,8770,8770,8770,0
20230605,123700,37285190,8770,8770,8770,8770,0
20230605,123600,37285190,8770,8770,8770,8770,0
20230605,123500,37285190,8770,8770,8770,8770,1
20230605,123400,37276420,8770,8760,8770,8760,7
20230605,123300,37215050,8750,8750,8750,8750,0
20230605,123200,37215050,8750,8750,8750,8750,2
20230605,123100,37197550,8750,8750,8750,8750,0
20230605,123000,37197550,8750,8750,8750,8750,0
20230605,122900,37197550,8750,8750,8750,8750,0
20230605,122800,37197550,8750,8750,8750,8750,0
20230605,122700,37197550,8750,8750,8750,8750,0
20230605,122600,37197550,8750,8750,8750,8750,0
20230605,122500,37197550,8750,8750,8750,8750,0
20230605,122400,37197550,8750,8750,8750,8750,0
20230605,122300,37197550,8750,8750,8750,8750,0
20230605,122200,37197550,8750,8750,8750,8750,0
20230605,122100,37197550,8750,8750,8750,8750,0
20230605,122000,37197550,8750,8750,8750,8750,0
20230605,121900,37197550,8750,8750,8750,8750,0
20230605,121800,37197550,8750,8750,8750,8750,0
20230605,121700,37197550,8750,8750,8750,8750,0
20230605,121600,37197550,8750,8750,8750,8750,100
20230605,121500,36322550,8750,8750,8750,8750,301
20230605,121400,33688800,8750,8780,8780,8750,106
20230605,121300,32761100,8810,8810,8810,8810,0
20230605,121200,32761100,8810,8810,8810,8810,0
20230605,121100,32761100,8810,8810,8810,8810,0
20230605,121000,32761100,8810,8810,8810,8810,0
20230605,120900,32761100,8810,8810,8810,8810,3
20230605,120800,32734670,8820,8820,8820,8820,0
20230605,120700,32734670,8820,8820,8820,8820,0
20230605,120600,32734670,8820,8820,8820,8820,0
20230605,120500,32734670,8820,8820,8820,8820,0
20230605,120400,32734670,8820,8820,8820,8820,0
20230605,120300,32734670,8820,8820,8820,8820,0
20230605,120200,32734670,8820,8820,8820,8820,0
20230605,120100,32734670,8820,8820,8820,8820,0
20230605,120000,32734670,8820,8820,8820,8820,0
20230605,115900,32734670,8820,8820,8820,8820,0
20230605,115800,32734670,8820,8820,8820,8820,0
20230605,115700,32734670,8820,8820,8820,8820,0
20230605,115600,32734670,8820,8820,8820,8820,0
20230605,115500,32734670,8820,8820,8820,8820,0
20230605,115400,32734670,8820,8820,8820,8820,0
20230605,115300,32734670,8820,8820,8820,8820,0
20230605,115200,32734670,8820,8820,8820,8820,0
20230605,115100,32734670,8820,8820,8820,8820,0
20230605,115000,32734670,8820,8820,8820,8820,0
20230605,114900,32734670,8820,8820,8820,8820,0
20230605,114800,32734670,8820,8820,8820,8820,0
20230605,114700,32734670,8820,8820,8820,8820,0
20230605,114600,32734670,8820,8820,8820,8820,0
20230605,114500,32734670,8820,8820,8820,8820,0
20230605,114400,32734670,8820,8820,8820,8820,0
20230605,114300,32734670,8820,8820,8820,8820,18
20230605,114200,32575910,8820,8820,8820,8820,0
20230605,114100,32575910,8820,8820,8820,8820,0
20230605,114000,32575910,8820,8820,8820,8820,21
20230605,113900,32390690,8830,8830,8830,8830,0
20230605,113800,32390690,8830,8830,8830,8830,0
20230605,113700,32390690,8830,8830,8830,8830,0
20230605,113600,32390690,8830,8830,8830,8830,0
20230605,113500,32390690,8830,8790,8830,8790,10
20230605,113400,32302490,8770,8770,8770,8770,15
20230605,113300,32170940,8760,8760,8760,8760,0
20230605,113200,32170940,8760,8760,8760,8760,0
20230605,113100,32170940,8760,8760,8760,8760,108
20230605,113000,31224860,8740,8740,8740,8740,0
20230605,112900,31224860,8740,8740,8740,8740,0
20230605,112800,31224860,8740,8740,8740,8740,0
20230605,112700,31224860,8740,8750,8750,8740,3
20230605,112600,31198630,8750,8750,8750,8750,0
20230605,112500,31198630,8750,8750,8750,8750,20
20230605,112400,31023630,8750,8750,8750,8750,50
20230605,112300,30586130,8750,8750,8750,8750,0
20230605,112200,30586130,8750,8750,8750,8750,0
20230605,112100,30586130,8750,8750,8750,8750,60
20230605,112000,30061130,8760,8760,8760,8760,0
20230605,111900,30061130,8760,8760,8760,8760,0
20230605,111800,30061130,8760,8760,8760,8760,0
20230605,111700,30061130,8760,8760,8760,8760,22
20230605,111600,29868410,8750,8750,8750,8750,0
20230605,111500,29868410,8750,8750,8750,8750,0
20230605,111400,29868410,8750,8750,8750,8750,0
20230605,111300,29868410,8750,8750,8750,8750,0
20230605,111200,29868410,8750,8750,8750,8750,0
20230605,111100,29868410,8750,8750,8750,8750,0
20230605,111000,29868410,8750,8750,8750,8750,0
20230605,110900,29868410,8750,8750,8750,8750,0
20230605,110800,29868410,8750,8750,8750,8750,0
20230605,110700,29868410,8750,8760,8760,8750,10
20230605,110600,29780840,8750,8780,8780,8750,129
20230605,110500,28651780,8790,8790,8790,8790,0
20230605,110400,28651780,8790,8790,8790,8790,0
20230605,110300,28651780,8790,8790,8790,8790,0
20230605,110200,28651780,8790,8790,8790,8790,0
20230605,110100,28651780,8790,8790,8790,8790,0
20230605,110000,28651780,8790,8790,8790,8790,0
20230605,105900,28651780,8790,8790,8790,8790,0
20230605,105800,28651780,8790,8790,8790,8790,0
20230605,105700,28651780,8790,8790,8790,8790,0
20230605,105600,28651780,8790,8790,8790,8790,1
20230605,105500,28642990,8790,8790,8790,8790,10
20230605,105400,28555090,8830,8830,8830,8830,0
20230605,105300,28555090,8830,8830,8830,8830,0
20230605,105200,28555090,8830,8830,8830,8830,0
20230605,105100,28555090,8830,8830,8830,8830,0
20230605,105000,28555090,8830,8830,8830,8830,0
20230605,104900,28555090,8830,8830,8830,8830,0
20230605,104800,28555090,8830,8830,8830,8830,0
20230605,104700,28555090,8830,8830,8830,8830,0
20230605,104600,28555090,8830,8830,8830,8830,0
20230605,104500,28555090,8830,8830,8830,8830,0
20230605,104400,28555090,8830,8830,8830,8830,0
20230605,104300,28555090,8830,8830,8830,8830,0
20230605,104200,28555090,8830,8830,8830,8830,0
20230605,104100,28555090,8830,8830,8830,8830,0
20230605,104000,28555090,8830,8830,8830,8830,0
20230605,103900,28555090,8830,8830,8830,8830,0
20230605,103800,28555090,8830,8830,8830,8830,0
20230605,103700,28555090,8830,8830,8830,8830,0
20230605,103600,28555090,8830,8830,8830,8830,0
20230605,103500,28555090,8830,8830,8830,8830,0
20230605,103400,28555090,8830,8830,8830,8830,0
20230605,103300,28555090,8830,8830,8830,8830,0
20230605,103200,28555090,8830,8830,8830,8830,1
20230605,103100,28546260,8820,8820,8820,8820,0
20230605,103000,28546260,8820,8820,8820,8820,0
20230605,102900,28546260,8820,8820,8820,8820,2
20230605,102800,28528620,8840,8840,8840,8840,0
20230605,102700,28528620,8840,8780,8840,8780,538
20230605,102600,23786100,8780,8780,8780,8780,0
20230605,102500,23786100,8780,8780,8780,8780,0
20230605,102400,23786100,8780,8780,8780,8780,0
20230605,102300,23786100,8780,8780,8780,8780,0
20230605,102200,23786100,8780,8780,8780,8780,0
20230605,102100,23786100,8780,8780,8780,8780,0
20230605,102000,23786100,8780,8780,8780,8780,0
20230605,101900,23786100,8780,8780,8780,8780,0
20230605,101800,23786100,8780,8780,8780,8780,0
20230605,101700,23786100,8780,8780,8780,8780,0
20230605,101600,23786100,8780,8780,8780,8780,0
20230605,101500,23786100,8780,8780,8780,8780,0
20230605,101400,23786100,8780,8780,8780,8780,1
20230605,101300,23777320,8770,8770,8770,8770,7
20230605,101200,23715930,8760,8760,8760,8760,6
20230605,101100,23663370,8760,8760,8760,8760,0
20230605,101000,23663370,8760,8760,8760,8760,0
20230605,100900,23663370,8760,8760,8760,8760,12
20230605,100800,23558250,8780,8780,8780,8780,0
20230605,100700,23558250,8780,8780,8780,8780,0
20230605,100600,23558250,8780,8780,8780,8780,1
20230605,100500,23549470,8780,8780,8780,8780,0
20230605,100400,23549470,8780,8780,8780,8780,0
20230605,100300,23549470,8780,8780,8780,8780,0
20230605,100200,23549470,8780,8780,8780,8780,0
20230605,100100,23549470,8780,8780,8780,8780,0
20230605,100000,23549470,8780,8780,8780,8780,0
20230605,095900,23549470,8780,8780,8780,8780,0
20230605,095800,23549470,8780,8780,8780,8780,0
20230605,095700,23549470,8780,8780,8780,8780,160
20230605,095600,22144670,8760,8760,8760,8760,0
20230605,095500,22144670,8760,8760,8760,8760,40
20230605,095400,21794270,8770,8770,8770,8770,0
20230605,095300,21794270,8770,8770,8770,8770,0
20230605,095200,21794270,8770,8770,8770,8770,0
20230605,095100,21794270,8770,8770,8770,8770,10
20230605,095000,21706570,8780,8780,8780,8780,0
20230605,094900,21706570,8780,8780,8780,8780,11
20230605,094800,21609990,8830,8830,8830,8830,0
20230605,094700,21609990,8830,8830,8830,8830,0
20230605,094600,21609990,8830,8830,8830,8830,0
20230605,094500,21609990,8830,8790,8830,8790,10
20230605,094400,21521790,8820,8720,8830,8720,217
20230605,094300,19607710,8720,8720,8720,8720,0
20230605,094200,19607710,8720,8720,8720,8720,0
20230605,094100,19607710,8720,8720,8720,8720,11
20230605,094000,19511790,8700,8700,8700,8700,0
20230605,093900,19511790,8700,8720,8720,8700,30
20230605,093800,19250270,8720,8720,8720,8720,0
20230605,093700,19250270,8720,8720,8720,8720,0
20230605,093600,19250270,8720,8720,8720,8720,1
20230605,093500,19241550,8730,8730,8730,8730,0
20230605,093400,19241550,8730,8730,8730,8730,30
20230605,093300,18979650,8730,8730,8730,8730,1
20230605,093200,18970920,8720,8720,8720,8720,1
20230605,093100,18962200,8780,8740,8780,8600,403
20230605,093000,15467400,8750,8750,8750,8750,0
20230605,092900,15467400,8750,8750,8750,8750,8
20230605,092800,15397400,8710,8750,8750,8700,229
20230605,092700,13401300,8750,8750,8750,8750,0
20230605,092600,13401300,8750,8750,8750,8750,0
20230605,092500,13401300,8750,8750,8750,8750,0
20230605,092400,13401300,8750,8770,8770,8750,606
20230605,092300,8097610,8770,8770,8770,8770,30
20230605,092200,7834510,8770,8770,8770,8770,0
20230605,092100,7834510,8770,8770,8770,8770,0
20230605,092000,7834510,8770,8770,8770,8770,0
20230605,091900,7834510,8770,8770,8770,8770,0
20230605,091800,7834510,8770,8770,8770,8770,0
20230605,091700,7834510,8770,8770,8770,8770,0
20230605,091600,7834510,8770,8780,8780,8770,95
20230605,091500,7001350,8800,8800,8800,8800,10
20230605,091400,6913350,8810,8810,8810,8810,0
20230605,091300,6913350,8810,8810,8810,8810,76
20230605,091200,6243790,8780,8780,8780,8780,384
20230605,091100,2872270,8780,8780,8780,8780,30
20230605,091000,2608870,8810,8790,8810,8790,173
20230605,090900,1087540,8800,8800,8800,8800,0
20230605,090800,1087540,8800,8800,8800,8800,0
20230605,090700,1087540,8800,8810,8810,8800,19
20230605,090600,920260,8810,8810,8810,8810,10
20230605,090500,832160,8880,8880,8880,8880,0
20230605,090400,832160,8880,8880,8880,8880,0
20230605,090300,832160,8880,8880,8880,8880,0
20230605,090200,832160,8880,8880,8880,8880,0
20230605,090100,832160,8880,8880,8880,8880,0
20230605,090000,832160,8880,8830,8880,8830,94