KissMeData/246720/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,460153950,9080,9080,9080,9080,1821
20230608,203100,460153950,9080,9080,9080,9080,0
20230608,203000,460153950,9080,9080,9080,9080,0
20230608,202900,460153950,9080,9080,9080,9080,0
20230608,202800,460153950,9080,9080,9080,9080,0
20230608,202700,460153950,9080,9080,9080,9080,0
20230608,202600,460153950,9080,9080,9080,9080,0
20230608,202500,460153950,9080,9080,9080,9080,0
20230608,202400,460153950,9080,9080,9080,9080,0
20230608,202300,460153950,9080,9080,9080,9080,0
20230608,202200,460153950,9080,9080,9080,9080,0
20230608,202100,460153950,9080,9080,9080,9080,0
20230608,202000,460153950,9080,9080,9080,9080,0
20230608,201900,460153950,9080,9080,9080,9080,0
20230608,201800,460153950,9080,9080,9080,9080,0
20230608,201700,460153950,9080,9080,9080,9080,0
20230608,201600,460153950,9080,9080,9080,9080,0
20230608,201500,460153950,9080,9080,9080,9080,0
20230608,201400,460153950,9080,9080,9080,9080,0
20230608,201300,460153950,9080,9080,9080,9080,0
20230608,201200,460153950,9080,9080,9080,9080,0
20230608,201100,460153950,9080,9080,9080,9080,0
20230608,201000,460153950,9080,9080,9080,9080,0
20230608,200900,460153950,9080,9080,9080,9080,0
20230608,200800,460153950,9080,9080,9080,9080,0
20230608,200700,460153950,9080,9080,9080,9080,0
20230608,200600,460153950,9080,9080,9080,9080,0
20230608,200500,460153950,9080,9080,9080,9080,0
20230608,200400,460153950,9080,9080,9080,9080,0
20230608,200300,460153950,9080,9080,9080,9080,0
20230608,200200,460153950,9080,9080,9080,9080,1821
20230608,200100,460153950,9080,9080,9080,9080,0
20230608,200000,460153950,9080,9080,9080,9080,0
20230608,195900,460153950,9080,9080,9080,9080,0
20230608,195800,460153950,9080,9080,9080,9080,0
20230608,195700,460153950,9080,9080,9080,9080,0
20230608,195600,460153950,9080,9080,9080,9080,0
20230608,195500,460153950,9080,9080,9080,9080,0
20230608,195400,460153950,9080,9080,9080,9080,0
20230608,195300,460153950,9080,9080,9080,9080,0
20230608,195200,460153950,9080,9080,9080,9080,0
20230608,195100,460153950,9080,9080,9080,9080,0
20230608,195000,460153950,9080,9080,9080,9080,0
20230608,194900,460153950,9080,9080,9080,9080,0
20230608,194800,460153950,9080,9080,9080,9080,0
20230608,194700,460153950,9080,9080,9080,9080,0
20230608,194600,460153950,9080,9080,9080,9080,0
20230608,194500,460153950,9080,9080,9080,9080,0
20230608,194400,460153950,9080,9080,9080,9080,0
20230608,194300,460153950,9080,9080,9080,9080,0
20230608,194200,460153950,9080,9080,9080,9080,0
20230608,194100,460153950,9080,9080,9080,9080,0
20230608,194000,460153950,9080,9080,9080,9080,0
20230608,193900,460153950,9080,9080,9080,9080,0
20230608,193800,460153950,9080,9080,9080,9080,0
20230608,193700,460153950,9080,9080,9080,9080,0
20230608,193600,460153950,9080,9080,9080,9080,0
20230608,193500,460153950,9080,9080,9080,9080,0
20230608,193400,460153950,9080,9080,9080,9080,0
20230608,193300,460153950,9080,9080,9080,9080,0
20230608,193200,460153950,9080,9080,9080,9080,1821
20230608,193100,460153950,9080,9080,9080,9080,0
20230608,193000,460153950,9080,9080,9080,9080,0
20230608,192900,460153950,9080,9080,9080,9080,0
20230608,192800,460153950,9080,9080,9080,9080,0
20230608,192700,460153950,9080,9080,9080,9080,0
20230608,192600,460153950,9080,9080,9080,9080,0
20230608,192500,460153950,9080,9080,9080,9080,0
20230608,192400,460153950,9080,9080,9080,9080,0
20230608,192300,460153950,9080,9080,9080,9080,0
20230608,192200,460153950,9080,9080,9080,9080,0
20230608,192100,460153950,9080,9080,9080,9080,0
20230608,192000,460153950,9080,9080,9080,9080,0
20230608,191900,460153950,9080,9080,9080,9080,0
20230608,191800,460153950,9080,9080,9080,9080,0
20230608,191700,460153950,9080,9080,9080,9080,0
20230608,191600,460153950,9080,9080,9080,9080,0
20230608,191500,460153950,9080,9080,9080,9080,0
20230608,191400,460153950,9080,9080,9080,9080,0
20230608,191300,460153950,9080,9080,9080,9080,0
20230608,191200,460153950,9080,9080,9080,9080,0
20230608,191100,460153950,9080,9080,9080,9080,0
20230608,191000,460153950,9080,9080,9080,9080,0
20230608,190900,460153950,9080,9080,9080,9080,0
20230608,190800,460153950,9080,9080,9080,9080,0
20230608,190700,460153950,9080,9080,9080,9080,0
20230608,190600,460153950,9080,9080,9080,9080,0
20230608,190500,460153950,9080,9080,9080,9080,0
20230608,190400,460153950,9080,9080,9080,9080,0
20230608,190300,460153950,9080,9080,9080,9080,0
20230608,190200,460153950,9080,9080,9080,9080,1821
20230608,190100,460153950,9080,9080,9080,9080,0
20230608,190000,460153950,9080,9080,9080,9080,0
20230608,185900,460153950,9080,9080,9080,9080,0
20230608,185800,460153950,9080,9080,9080,9080,0
20230608,185700,460153950,9080,9080,9080,9080,0
20230608,185600,460153950,9080,9080,9080,9080,0
20230608,185500,460153950,9080,9080,9080,9080,0
20230608,185400,460153950,9080,9080,9080,9080,0
20230608,185300,460153950,9080,9080,9080,9080,0
20230608,185200,460153950,9080,9080,9080,9080,0
20230608,185100,460153950,9080,9080,9080,9080,0
20230608,185000,460153950,9080,9080,9080,9080,0
20230608,184900,460153950,9080,9080,9080,9080,0
20230608,184800,460153950,9080,9080,9080,9080,0
20230608,184700,460153950,9080,9080,9080,9080,0
20230608,184600,460153950,9080,9080,9080,9080,0
20230608,184500,460153950,9080,9080,9080,9080,0
20230608,184400,460153950,9080,9080,9080,9080,0
20230608,184300,460153950,9080,9080,9080,9080,0
20230608,184200,460153950,9080,9080,9080,9080,0
20230608,184100,460153950,9080,9080,9080,9080,0
20230608,184000,460153950,9080,9080,9080,9080,0
20230608,183900,460153950,9080,9080,9080,9080,0
20230608,183800,460153950,9080,9080,9080,9080,0
20230608,183700,460153950,9080,9080,9080,9080,0
20230608,183600,460153950,9080,9080,9080,9080,0
20230608,183500,460153950,9080,9080,9080,9080,0
20230608,183400,460153950,9080,9080,9080,9080,0
20230608,183300,460153950,9080,9080,9080,9080,0
20230608,183200,460153950,9080,9080,9080,9080,1821
20230608,183100,460153950,9080,9080,9080,9080,0
20230608,183000,460153950,9080,9080,9080,9080,0
20230608,182900,460153950,9080,9080,9080,9080,0
20230608,182800,460153950,9080,9080,9080,9080,0
20230608,182700,460153950,9080,9080,9080,9080,0
20230608,182600,460153950,9080,9080,9080,9080,0
20230608,182500,460153950,9080,9080,9080,9080,0
20230608,182400,460153950,9080,9080,9080,9080,0
20230608,182300,460153950,9080,9080,9080,9080,0
20230608,182200,460153950,9080,9080,9080,9080,0
20230608,182100,460153950,9080,9080,9080,9080,0
20230608,182000,460153950,9080,9080,9080,9080,0
20230608,181900,460153950,9080,9080,9080,9080,0
20230608,181800,460153950,9080,9080,9080,9080,0
20230608,181700,460153950,9080,9080,9080,9080,0
20230608,181600,460153950,9080,9080,9080,9080,0
20230608,181500,460153950,9080,9080,9080,9080,0
20230608,181400,460153950,9080,9080,9080,9080,0
20230608,181300,460153950,9080,9080,9080,9080,0
20230608,181200,460153950,9080,9080,9080,9080,0
20230608,181100,460153950,9080,9080,9080,9080,0
20230608,181000,460153950,9080,9080,9080,9080,0
20230608,180900,460153950,9080,9080,9080,9080,0
20230608,180800,460153950,9080,9080,9080,9080,0
20230608,180700,460153950,9080,9080,9080,9080,0
20230608,180600,460153950,9080,9080,9080,9080,0
20230608,180500,460153950,9080,9080,9080,9080,0
20230608,180400,460153950,9080,9080,9080,9080,0
20230608,180300,460153950,9080,9080,9080,9080,0
20230608,180200,460153950,9080,9080,9080,9080,1821
20230608,180100,460153950,9080,9080,9080,9080,0
20230608,180000,460153950,9080,9080,9080,9080,0
20230608,175900,460153950,9080,9080,9080,9080,0
20230608,175800,460153950,9080,9080,9080,9080,0
20230608,175700,460153950,9080,9080,9080,9080,0
20230608,175600,460153950,9080,9080,9080,9080,0
20230608,175500,460153950,9080,9080,9080,9080,0
20230608,175400,460153950,9080,9080,9080,9080,0
20230608,175300,460153950,9080,9080,9080,9080,0
20230608,175200,460153950,9080,9080,9080,9080,0
20230608,175100,460153950,9080,9080,9080,9080,0
20230608,175000,460153950,9080,9080,9080,9080,0
20230608,174900,460153950,9080,9080,9080,9080,0
20230608,174800,460153950,9080,9080,9080,9080,0
20230608,174700,460153950,9080,9080,9080,9080,0
20230608,174600,460153950,9080,9080,9080,9080,0
20230608,174500,460153950,9080,9080,9080,9080,0
20230608,174400,460153950,9080,9080,9080,9080,0
20230608,174300,460153950,9080,9080,9080,9080,0
20230608,174200,460153950,9080,9080,9080,9080,0
20230608,174100,460153950,9080,9080,9080,9080,0
20230608,174000,460153950,9080,9080,9080,9080,0
20230608,173900,460153950,9080,9080,9080,9080,0
20230608,173800,460153950,9080,9080,9080,9080,0
20230608,173700,460153950,9080,9080,9080,9080,0
20230608,173600,460153950,9080,9080,9080,9080,0
20230608,173500,460153950,9080,9080,9080,9080,0
20230608,173400,460153950,9080,9080,9080,9080,0
20230608,173300,460153950,9080,9080,9080,9080,0
20230608,173200,460153950,9080,9080,9080,9080,1821
20230608,173100,460153950,9080,9080,9080,9080,0
20230608,173000,460153950,9080,9080,9080,9080,0
20230608,172900,460153950,9080,9080,9080,9080,0
20230608,172800,460153950,9080,9080,9080,9080,0
20230608,172700,460153950,9080,9080,9080,9080,0
20230608,172600,460153950,9080,9080,9080,9080,0
20230608,172500,460153950,9080,9080,9080,9080,0
20230608,172400,460153950,9080,9080,9080,9080,0
20230608,172300,460153950,9080,9080,9080,9080,0
20230608,172200,460153950,9080,9080,9080,9080,0
20230608,172100,460153950,9080,9080,9080,9080,0
20230608,172000,460153950,9080,9080,9080,9080,0
20230608,171900,460153950,9080,9080,9080,9080,0
20230608,171800,460153950,9080,9080,9080,9080,0
20230608,171700,460153950,9080,9080,9080,9080,0
20230608,171600,460153950,9080,9080,9080,9080,0
20230608,171500,460153950,9080,9080,9080,9080,0
20230608,171400,460153950,9080,9080,9080,9080,0
20230608,171300,460153950,9080,9080,9080,9080,0
20230608,171200,460153950,9080,9080,9080,9080,0
20230608,171100,460153950,9080,9080,9080,9080,0
20230608,171000,460153950,9080,9080,9080,9080,0
20230608,170900,460153950,9080,9080,9080,9080,0
20230608,170800,460153950,9080,9080,9080,9080,0
20230608,170700,460153950,9080,9080,9080,9080,0
20230608,170600,460153950,9080,9080,9080,9080,0
20230608,170500,460153950,9080,9080,9080,9080,0
20230608,170400,460153950,9080,9080,9080,9080,0
20230608,170300,460153950,9080,9080,9080,9080,0
20230608,170200,460153950,9080,9080,9080,9080,1821
20230608,170100,460153950,9080,9080,9080,9080,0
20230608,170000,460153950,9080,9080,9080,9080,0
20230608,165900,460153950,9080,9080,9080,9080,0
20230608,165800,460153950,9080,9080,9080,9080,0
20230608,165700,460153950,9080,9080,9080,9080,0
20230608,165600,460153950,9080,9080,9080,9080,0
20230608,165500,460153950,9080,9080,9080,9080,0
20230608,165400,460153950,9080,9080,9080,9080,0
20230608,165300,460153950,9080,9080,9080,9080,0
20230608,165200,460153950,9080,9080,9080,9080,0
20230608,165100,460153950,9080,9080,9080,9080,0
20230608,165000,460153950,9080,9080,9080,9080,0
20230608,164900,460153950,9080,9080,9080,9080,0
20230608,164800,460153950,9080,9080,9080,9080,0
20230608,164700,460153950,9080,9080,9080,9080,0
20230608,164600,460153950,9080,9080,9080,9080,0
20230608,164500,460153950,9080,9080,9080,9080,0
20230608,164400,460153950,9080,9080,9080,9080,0
20230608,164300,460153950,9080,9080,9080,9080,0
20230608,164200,460153950,9080,9080,9080,9080,0
20230608,164100,460153950,9080,9080,9080,9080,0
20230608,164000,460153950,9080,9080,9080,9080,0
20230608,163900,460153950,9080,9080,9080,9080,0
20230608,163800,460153950,9080,9080,9080,9080,0
20230608,163700,460153950,9080,9080,9080,9080,0
20230608,163600,460153950,9080,9080,9080,9080,0
20230608,163500,460153950,9080,9080,9080,9080,0
20230608,163400,460153950,9080,9080,9080,9080,0
20230608,163300,460153950,9080,9080,9080,9080,0
20230608,163200,460153950,9080,9080,9080,9080,1821
20230608,163100,460153950,9080,9080,9080,9080,0
20230608,163000,460153950,9080,9080,9080,9080,0
20230608,162900,460153950,9080,9080,9080,9080,0
20230608,162800,460153950,9080,9080,9080,9080,0
20230608,162700,460153950,9080,9080,9080,9080,0
20230608,162600,460153950,9080,9080,9080,9080,0
20230608,162500,460153950,9080,9080,9080,9080,0
20230608,162400,460153950,9080,9080,9080,9080,0
20230608,162300,460153950,9080,9080,9080,9080,0
20230608,162200,460153950,9080,9080,9080,9080,0
20230608,162100,460153950,9080,9080,9080,9080,0
20230608,162000,460153950,9080,9080,9080,9080,0
20230608,161900,460153950,9080,9080,9080,9080,0
20230608,161800,460153950,9080,9080,9080,9080,0
20230608,161700,460153950,9080,9080,9080,9080,0
20230608,161600,460153950,9080,9080,9080,9080,0
20230608,161500,460153950,9080,9080,9080,9080,0
20230608,161400,460153950,9080,9080,9080,9080,0
20230608,161300,460153950,9080,9080,9080,9080,0
20230608,161200,460153950,9080,9080,9080,9080,0
20230608,161100,460153950,9080,9080,9080,9080,0
20230608,161000,460153950,9080,9080,9080,9080,0
20230608,160900,460153950,9080,9080,9080,9080,0
20230608,160800,460153950,9080,9080,9080,9080,0
20230608,160700,460153950,9080,9080,9080,9080,0
20230608,160600,460153950,9080,9080,9080,9080,0
20230608,160500,460153950,9080,9080,9080,9080,0
20230608,160400,460153950,9080,9080,9080,9080,0
20230608,160300,460153950,9080,9080,9080,9080,0
20230608,160200,460153950,9080,9080,9080,9080,1821
20230608,160100,460153950,9080,9080,9080,9080,0
20230608,160000,460153950,9080,9080,9080,9080,0
20230608,155900,460153950,9080,9080,9080,9080,0
20230608,155800,460153950,9080,9080,9080,9080,0
20230608,155700,460153950,9080,9080,9080,9080,0
20230608,155600,460153950,9080,9080,9080,9080,0
20230608,155500,460153950,9080,9080,9080,9080,0
20230608,155400,460153950,9080,9080,9080,9080,0
20230608,155300,460153950,9080,9080,9080,9080,0
20230608,155200,460153950,9080,9080,9080,9080,0
20230608,155100,460153950,9080,9080,9080,9080,0
20230608,155000,460153950,9080,9080,9080,9080,0
20230608,154900,460153950,9080,9080,9080,9080,0
20230608,154800,460153950,9080,9080,9080,9080,0
20230608,154700,460153950,9080,9080,9080,9080,0
20230608,154600,460153950,9080,9080,9080,9080,0
20230608,154500,460153950,9080,9080,9080,9080,0
20230608,154400,460153950,9080,9080,9080,9080,0
20230608,154300,460153950,9080,9080,9080,9080,0
20230608,154200,460153950,9080,9080,9080,9080,0
20230608,154100,460153950,9080,9080,9080,9080,0
20230608,154000,460153950,9080,9080,9080,9080,0
20230608,153900,460153950,9080,9080,9080,9080,0
20230608,153800,460153950,9080,9080,9080,9080,0
20230608,153700,460153950,9080,9080,9080,9080,0
20230608,153600,460153950,9080,9080,9080,9080,0
20230608,153500,460153950,9080,9080,9080,9080,0
20230608,153400,460153950,9080,9080,9080,9080,0
20230608,153300,460153950,9080,9080,9080,9080,0
20230608,153200,460153950,9080,9080,9080,9080,1821
20230608,153100,460153950,9080,9080,9080,9080,0
20230608,153000,460153950,9080,9080,9080,9080,1821
20230608,152900,443619270,9090,9090,9090,9090,0
20230608,152800,443619270,9090,9090,9090,9090,0
20230608,152700,443619270,9090,9090,9090,9090,0
20230608,152600,443619270,9090,9090,9090,9090,0
20230608,152500,443619270,9090,9090,9090,9090,0
20230608,152400,443619270,9090,9090,9090,9090,0
20230608,152300,443619270,9090,9090,9090,9090,0
20230608,152200,443619270,9090,9090,9090,9090,0
20230608,152100,443619270,9090,9090,9090,9090,0
20230608,152000,443619270,9090,9090,9090,9090,0
20230608,151900,443619270,9090,9090,9090,9090,0
20230608,151800,443619270,9090,9090,9090,9090,0
20230608,151700,443619270,9090,9090,9090,9090,35
20230608,151600,443301120,9090,9070,9090,9070,326
20230608,151500,440341300,9080,9080,9080,9080,0
20230608,151400,440341300,9080,9080,9080,9080,0
20230608,151300,440341300,9080,9080,9080,9080,0
20230608,151200,440341300,9080,9070,9080,9070,3
20230608,151100,440314080,9080,9050,9080,9050,35
20230608,151000,439997220,9050,9050,9050,9050,539
20230608,150900,435119270,9050,9050,9050,9050,0
20230608,150800,435119270,9050,9050,9050,9050,0
20230608,150700,435119270,9050,9050,9050,9050,0
20230608,150600,435119270,9050,9050,9050,9050,0
20230608,150500,435119270,9050,9050,9050,9050,0
20230608,150400,435119270,9050,9050,9050,9050,0
20230608,150300,435119270,9050,9090,9090,9050,8
20230608,150200,435046720,9050,9050,9050,9050,170
20230608,150100,433508220,9090,9060,9090,9060,563
20230608,150000,428399030,9060,9060,9060,9060,281
20230608,145900,425853170,9060,9040,9060,9040,258
20230608,145800,423516950,9050,9050,9050,9050,329
20230608,145700,420539500,9050,9050,9050,9050,139
20230608,145600,419281550,9050,9040,9050,9040,121
20230608,145500,418187700,9040,9040,9040,9040,0
20230608,145400,418187700,9040,9040,9040,9040,1
20230608,145300,418178660,9040,9020,9040,9020,501
20230608,145200,413659620,9040,9040,9040,9040,0
20230608,145100,413659620,9040,9040,9040,9040,1
20230608,145000,413650580,9040,9040,9040,9040,1
20230608,144900,413641540,9030,9050,9050,9030,136
20230608,144800,412413440,9040,9050,9050,9040,116
20230608,144700,411364300,9050,9050,9050,9050,0
20230608,144600,411364300,9050,9050,9050,9050,0
20230608,144500,411364300,9050,9050,9050,9050,0
20230608,144400,411364300,9050,9050,9050,9050,0
20230608,144300,411364300,9050,9050,9050,9050,0
20230608,144200,411364300,9050,9050,9050,9050,0
20230608,144100,411364300,9050,9050,9050,9050,0
20230608,144000,411364300,9050,9050,9050,9050,0
20230608,143900,411364300,9050,9050,9050,9050,0
20230608,143800,411364300,9050,9050,9050,9050,0
20230608,143700,411364300,9050,9050,9050,9050,0
20230608,143600,411364300,9050,9050,9050,9050,0
20230608,143500,411364300,9050,9050,9050,9050,1
20230608,143400,411355250,9050,9050,9050,9050,0
20230608,143300,411355250,9050,9050,9050,9050,0
20230608,143200,411355250,9050,9050,9050,9050,11
20230608,143100,411255700,9060,9060,9060,9060,0
20230608,143000,411255700,9060,9060,9060,9060,0
20230608,142900,411255700,9060,9060,9060,9060,0
20230608,142800,411255700,9060,9060,9060,9060,0
20230608,142700,411255700,9060,9060,9060,9060,0
20230608,142600,411255700,9060,9060,9060,9060,0
20230608,142500,411255700,9060,9060,9060,9060,0
20230608,142400,411255700,9060,9060,9060,9060,0
20230608,142300,411255700,9060,9060,9060,9060,0
20230608,142200,411255700,9060,9060,9060,9060,100
20230608,142100,410349700,9060,9060,9060,9060,100
20230608,142000,409443700,9060,9060,9060,9060,0
20230608,141900,409443700,9060,9060,9060,9060,0
20230608,141800,409443700,9060,9060,9060,9060,0
20230608,141700,409443700,9060,9060,9060,9060,0
20230608,141600,409443700,9060,9060,9060,9060,1
20230608,141500,409434640,9050,9050,9050,9050,0
20230608,141400,409434640,9050,9050,9050,9050,0
20230608,141300,409434640,9050,9050,9050,9050,0
20230608,141200,409434640,9050,9050,9050,9050,0
20230608,141100,409434640,9050,9050,9050,9050,700
20230608,141000,403099640,9070,9070,9070,9070,0
20230608,140900,403099640,9070,9070,9070,9070,0
20230608,140800,403099640,9070,9070,9070,9070,0
20230608,140700,403099640,9070,9070,9070,9070,0
20230608,140600,403099640,9070,9070,9070,9070,22
20230608,140500,402900100,9070,9070,9070,9070,100
20230608,140400,401993100,9070,9070,9070,9070,0
20230608,140300,401993100,9070,9070,9070,9070,0
20230608,140200,401993100,9070,9070,9070,9070,0
20230608,140100,401993100,9070,9070,9070,9070,0
20230608,140000,401993100,9070,9070,9070,9070,0
20230608,135900,401993100,9070,9070,9070,9070,0
20230608,135800,401993100,9070,9070,9070,9070,0
20230608,135700,401993100,9070,9070,9070,9070,0
20230608,135600,401993100,9070,9070,9070,9070,0
20230608,135500,401993100,9070,9070,9070,9070,0
20230608,135400,401993100,9070,9070,9070,9070,260
20230608,135300,399634900,9080,9080,9080,9080,0
20230608,135200,399634900,9080,9080,9080,9080,0
20230608,135100,399634900,9080,9080,9080,9080,0
20230608,135000,399634900,9080,9080,9080,9080,0
20230608,134900,399634900,9080,9080,9080,9080,0
20230608,134800,399634900,9080,9080,9080,9080,0
20230608,134700,399634900,9080,9080,9080,9080,0
20230608,134600,399634900,9080,9080,9080,9080,0
20230608,134500,399634900,9080,9080,9080,9080,100
20230608,134400,398726900,9080,9080,9080,9080,0
20230608,134300,398726900,9080,9080,9080,9080,0
20230608,134200,398726900,9080,9080,9080,9080,0
20230608,134100,398726900,9080,9050,9080,9050,1000
20230608,134000,389662410,9050,9050,9050,9050,0
20230608,133900,389662410,9050,9050,9050,9050,0
20230608,133800,389662410,9050,9010,9050,9010,21
20230608,133700,389473160,9050,9050,9050,9050,0
20230608,133600,389473160,9050,9050,9050,9050,0
20230608,133500,389473160,9050,9050,9050,9050,0
20230608,133400,389473160,9050,9050,9050,9050,0
20230608,133300,389473160,9050,9050,9050,9050,0
20230608,133200,389473160,9050,9050,9050,9050,0
20230608,133100,389473160,9050,9050,9050,9050,0
20230608,133000,389473160,9050,9050,9050,9050,0
20230608,132900,389473160,9050,9070,9070,9040,6
20230608,132800,389418790,9070,9070,9070,8980,587
20230608,132700,384143800,8980,9060,9060,8980,8200
20230608,132600,310413370,9070,9070,9070,9070,0
20230608,132500,310413370,9070,9070,9070,9070,0
20230608,132400,310413370,9070,9070,9070,9070,0
20230608,132300,310413370,9070,9070,9070,9070,0
20230608,132200,310413370,9070,9070,9070,9070,0
20230608,132100,310413370,9070,9070,9070,9070,0
20230608,132000,310413370,9070,9070,9070,9070,0
20230608,131900,310413370,9070,9070,9070,9070,0
20230608,131800,310413370,9070,9070,9070,9070,0
20230608,131700,310413370,9070,9070,9070,9070,0
20230608,131600,310413370,9070,9070,9070,9070,0
20230608,131500,310413370,9070,9070,9070,9070,0
20230608,131400,310413370,9070,9070,9070,9070,0
20230608,131300,310413370,9070,9060,9070,9060,7
20230608,131200,310349930,9070,9070,9070,9070,0
20230608,131100,310349930,9070,9070,9070,9070,0
20230608,131000,310349930,9070,9070,9070,9070,0
20230608,130900,310349930,9070,9070,9070,9070,0
20230608,130800,310349930,9070,9070,9070,9070,0
20230608,130700,310349930,9070,9070,9070,9070,0
20230608,130600,310349930,9070,9060,9070,9060,9
20230608,130500,310268380,9030,9030,9030,9030,40
20230608,130400,309907180,9070,9070,9070,9070,0
20230608,130300,309907180,9070,9070,9070,9070,0
20230608,130200,309907180,9070,9070,9070,9070,0
20230608,130100,309907180,9070,9070,9070,9070,0
20230608,130000,309907180,9070,9070,9070,9070,11
20230608,125900,309807410,9070,9070,9070,9070,0
20230608,125800,309807410,9070,9050,9070,9030,127
20230608,125700,308660110,9070,9070,9070,9070,0
20230608,125600,308660110,9070,9050,9070,9050,2
20230608,125500,308641990,9070,9070,9070,9070,0
20230608,125400,308641990,9070,9070,9070,9070,0
20230608,125300,308641990,9070,9070,9070,9070,0
20230608,125200,308641990,9070,9070,9070,9070,0
20230608,125100,308641990,9070,9070,9070,9070,0
20230608,125000,308641990,9070,9070,9070,9070,50
20230608,124900,308188490,9070,9070,9070,9070,0
20230608,124800,308188490,9070,9070,9070,9070,0
20230608,124700,308188490,9070,9070,9070,9070,0
20230608,124600,308188490,9070,9070,9070,9070,0
20230608,124500,308188490,9070,9070,9070,9070,13
20230608,124400,308070580,9070,9070,9070,9070,10
20230608,124300,307979880,9070,9070,9070,9070,0
20230608,124200,307979880,9070,9070,9070,9070,0
20230608,124100,307979880,9070,9070,9070,9070,0
20230608,124000,307979880,9070,9070,9070,9070,0
20230608,123900,307979880,9070,9070,9070,9070,0
20230608,123800,307979880,9070,9070,9070,9070,49
20230608,123700,307535450,9070,9070,9070,9070,0
20230608,123600,307535450,9070,9070,9070,9070,0
20230608,123500,307535450,9070,9070,9070,9070,0
20230608,123400,307535450,9070,9070,9070,9070,0
20230608,123300,307535450,9070,9070,9070,9070,0
20230608,123200,307535450,9070,9070,9070,9070,0
20230608,123100,307535450,9070,9070,9070,9070,0
20230608,123000,307535450,9070,9070,9070,9070,0
20230608,122900,307535450,9070,9050,9070,9050,91
20230608,122800,306711880,9070,9070,9070,9070,0
20230608,122700,306711880,9070,9070,9070,9070,0
20230608,122600,306711880,9070,9070,9070,9070,0
20230608,122500,306711880,9070,9060,9070,9050,231
20230608,122400,304621010,9070,9070,9070,9070,0
20230608,122300,304621010,9070,9070,9070,9070,0
20230608,122200,304621010,9070,9070,9070,9070,21
20230608,122100,304430540,9030,9060,9060,9030,54
20230608,122000,303942800,9070,9070,9070,9070,0
20230608,121900,303942800,9070,9070,9070,9070,0
20230608,121800,303942800,9070,9070,9070,9070,10
20230608,121700,303852100,9070,9070,9070,9070,0
20230608,121600,303852100,9070,9070,9070,9070,0
20230608,121500,303852100,9070,9070,9070,9070,1
20230608,121400,303843030,9070,9070,9070,9070,0
20230608,121300,303843030,9070,9070,9070,9070,0
20230608,121200,303843030,9070,9070,9070,9070,0
20230608,121100,303843030,9070,9070,9070,9070,100
20230608,121000,302936030,9070,9070,9070,9070,0
20230608,120900,302936030,9070,9070,9070,9070,0
20230608,120800,302936030,9070,9070,9070,9070,0
20230608,120700,302936030,9070,9070,9070,9070,0
20230608,120600,302936030,9070,9070,9070,9070,0
20230608,120500,302936030,9070,9070,9070,9070,1
20230608,120400,302926960,9070,9070,9070,9070,0
20230608,120300,302926960,9070,9070,9070,9070,0
20230608,120200,302926960,9070,9030,9070,9030,2
20230608,120100,302908860,9070,9070,9070,9070,0
20230608,120000,302908860,9070,9020,9070,9020,308
20230608,115900,300130650,9020,9050,9050,9020,586
20230608,115800,294839610,9070,9070,9070,9070,1
20230608,115700,294830540,9050,9050,9050,9050,127
20230608,115600,293681190,9070,9070,9070,9070,0
20230608,115500,293681190,9070,9070,9070,9070,0
20230608,115400,293681190,9070,9070,9070,9070,0
20230608,115300,293681190,9070,9060,9070,9050,7
20230608,115200,293617810,9070,9070,9070,9070,0
20230608,115100,293617810,9070,9070,9070,9070,0
20230608,115000,293617810,9070,9070,9070,9070,0
20230608,114900,293617810,9070,9070,9070,9070,0
20230608,114800,293617810,9070,9070,9070,9070,0
20230608,114700,293617810,9070,9070,9070,9070,0
20230608,114600,293617810,9070,9070,9070,9070,0
20230608,114500,293617810,9070,9070,9070,9070,0
20230608,114400,293617810,9070,9070,9070,9070,0
20230608,114300,293617810,9070,9070,9070,9070,0
20230608,114200,293617810,9070,9070,9070,9070,0
20230608,114100,293617810,9070,9070,9070,9070,2
20230608,114000,293599670,9050,9050,9050,9050,0
20230608,113900,293599670,9050,9050,9050,9050,7
20230608,113800,293536320,9050,9050,9050,9050,12
20230608,113700,293427720,9070,9070,9070,9070,0
20230608,113600,293427720,9070,9070,9070,9070,0
20230608,113500,293427720,9070,9070,9070,9070,0
20230608,113400,293427720,9070,9070,9070,9070,0
20230608,113300,293427720,9070,9070,9070,9070,262
20230608,113200,291051380,9070,9070,9070,9070,0
20230608,113100,291051380,9070,9070,9070,9070,1
20230608,113000,291042310,9060,9060,9060,9060,54
20230608,112900,290553070,9060,9060,9060,9060,70
20230608,112800,289918870,9060,9060,9060,9060,0
20230608,112700,289918870,9060,9060,9060,9060,1
20230608,112600,289909810,9030,9040,9040,9030,205
20230608,112500,288058260,9040,9040,9040,9040,12
20230608,112400,287949780,9060,9060,9060,9060,0
20230608,112300,287949780,9060,9060,9060,9060,0
20230608,112200,287949780,9060,9060,9060,9060,0
20230608,112100,287949780,9060,9060,9060,9060,0
20230608,112000,287949780,9060,9060,9060,9060,0
20230608,111900,287949780,9060,9040,9060,9040,99
20230608,111800,287053980,9040,9040,9040,9040,54
20230608,111700,286565820,9040,9040,9040,9040,277
20230608,111600,284061740,9040,9040,9040,9040,0
20230608,111500,284061740,9040,9040,9040,9040,227
20230608,111400,282009660,9040,9040,9040,9040,20
20230608,111300,281828860,9040,9040,9040,9040,0
20230608,111200,281828860,9040,9040,9040,9040,126
20230608,111100,280689820,9040,9040,9040,9040,0
20230608,111000,280689820,9040,9040,9040,9040,0
20230608,110900,280689820,9040,9040,9040,9030,289
20230608,110800,278078700,9060,9060,9060,9060,0
20230608,110700,278078700,9060,9060,9060,9060,0
20230608,110600,278078700,9060,9060,9060,9060,0
20230608,110500,278078700,9060,9060,9060,9060,0
20230608,110400,278078700,9060,9060,9060,9060,79
20230608,110300,277362960,9060,9060,9060,9060,0
20230608,110200,277362960,9060,9060,9060,9060,0
20230608,110100,277362960,9060,9060,9060,9060,0
20230608,110000,277362960,9060,9060,9060,9060,0
20230608,105900,277362960,9060,9060,9060,9060,0
20230608,105800,277362960,9060,9050,9060,9050,357
20230608,105700,274132100,9050,9050,9050,9050,0
20230608,105600,274132100,9050,9050,9050,9050,0
20230608,105500,274132100,9050,9050,9050,9050,0
20230608,105400,274132100,9050,9050,9050,9050,0
20230608,105300,274132100,9050,9050,9050,9050,11
20230608,105200,274032550,9050,9050,9050,9050,3
20230608,105100,274005400,9060,9060,9060,9060,0
20230608,105000,274005400,9060,9060,9060,9060,0
20230608,104900,274005400,9060,9060,9060,9060,0
20230608,104800,274005400,9060,9040,9060,9040,101
20230608,104700,273092340,9060,9060,9060,9060,0
20230608,104600,273092340,9060,9050,9060,9050,401
20230608,104500,269459530,9060,9050,9060,9050,2
20230608,104400,269441420,9050,9050,9050,9050,0
20230608,104300,269441420,9050,9050,9050,9050,0
20230608,104200,269441420,9050,9050,9050,9050,0
20230608,104100,269441420,9050,9050,9050,9050,0
20230608,104000,269441420,9050,9050,9050,9050,51
20230608,103900,268979870,9060,9060,9060,9060,0
20230608,103800,268979870,9060,9060,9060,9060,0
20230608,103700,268979870,9060,9060,9060,9060,77
20230608,103600,268282250,9060,9060,9060,9060,101
20230608,103500,267367190,9060,9060,9060,9060,0
20230608,103400,267367190,9060,9060,9060,9060,50
20230608,103300,266914190,9060,9060,9060,9060,12
20230608,103200,266805470,9080,9080,9080,9080,1
20230608,103100,266796390,9050,9050,9050,9050,0
20230608,103000,266796390,9050,9050,9050,9050,50
20230608,102900,266343890,9080,9080,9080,9080,52
20230608,102800,265871730,9090,9090,9090,9090,0
20230608,102700,265871730,9090,9090,9090,9090,0
20230608,102600,265871730,9090,9090,9090,9090,0
20230608,102500,265871730,9090,9090,9090,9090,0
20230608,102400,265871730,9090,9090,9090,9090,0
20230608,102300,265871730,9090,9090,9090,9090,0
20230608,102200,265871730,9090,9090,9090,9090,0
20230608,102100,265871730,9090,9030,9090,9030,11
20230608,102000,265772340,9090,9040,9090,9040,11
20230608,101900,265672850,9090,9090,9090,9090,0
20230608,101800,265672850,9090,9090,9090,9090,0
20230608,101700,265672850,9090,9090,9090,9090,0
20230608,101600,265672850,9090,9090,9090,9090,0
20230608,101500,265672850,9090,9080,9090,9080,388
20230608,101400,262147570,9080,9030,9080,9030,5
20230608,101300,262102320,9080,9080,9080,9080,1
20230608,101200,262093240,9030,9080,9090,9030,162
20230608,101100,260627270,9080,9080,9080,9080,0
20230608,101000,260627270,9080,9080,9080,9080,0
20230608,100900,260627270,9080,9030,9080,9030,6
20230608,100800,260573040,9080,9080,9080,9080,1
20230608,100700,260563960,9080,9070,9080,9070,500
20230608,100600,256026840,9070,9030,9080,9030,26
20230608,100500,255791810,9080,9080,9080,9080,0
20230608,100400,255791810,9080,9080,9080,9080,1
20230608,100300,255782730,9040,9060,9060,9030,200
20230608,100200,253972720,9060,9040,9060,9030,244
20230608,100100,251764190,9050,9050,9050,9050,1
20230608,100000,251755140,9040,9070,9070,9040,253
20230608,095900,249464970,9100,9100,9100,9100,0
20230608,095800,249464970,9100,9100,9110,9100,34
20230608,095700,249155560,9100,9100,9100,9070,7
20230608,095600,249092000,9080,9080,9080,9080,100
20230608,095500,248184000,9100,9100,9100,9100,0
20230608,095400,248184000,9100,9100,9100,9100,0
20230608,095300,248184000,9100,9100,9100,9100,100
20230608,095200,247274000,9100,9100,9100,9100,1
20230608,095100,247264900,9090,9090,9090,9090,6
20230608,095000,247210360,9110,9110,9110,9110,0
20230608,094900,247210360,9110,9100,9110,9100,3
20230608,094800,247183050,9120,9120,9120,9120,0
20230608,094700,247183050,9120,9120,9120,9120,17
20230608,094600,247028010,9120,9100,9120,9100,31
20230608,094500,246745850,9100,9090,9100,9090,501
20230608,094400,242191750,9090,9080,9090,9080,56
20230608,094300,241683260,9100,9090,9100,9040,501
20230608,094200,237147490,9100,9100,9100,9100,0
20230608,094100,237147490,9100,9090,9100,9090,73
20230608,094000,236483910,9090,9090,9090,9090,0
20230608,093900,236483910,9090,9090,9090,9090,0
20230608,093800,236483910,9090,9060,9090,9060,2
20230608,093700,236465760,9040,9020,9040,9020,612
20230608,093600,230945480,9010,9010,9010,9010,978
20230608,093500,222133700,9010,9010,9010,9000,51
20230608,093400,221674200,9010,9010,9010,8980,1713
20230608,093300,206274700,9000,9050,9050,9000,1445
20230608,093200,193256090,9020,9040,9040,9020,33
20230608,093100,192958410,9050,9050,9050,9050,52
20230608,093000,192487810,9020,9030,9030,9020,166
20230608,092900,190990070,9050,9050,9050,9050,0
20230608,092800,190990070,9050,9050,9050,9050,0
20230608,092700,190990070,9050,9050,9050,9050,25
20230608,092600,190763820,9050,9050,9050,9050,0
20230608,092500,190763820,9050,9050,9050,9050,3
20230608,092400,190736670,9050,9050,9050,9050,0
20230608,092300,190736670,9050,9050,9050,9050,140
20230608,092200,189469670,9050,9040,9050,9040,651
20230608,092100,183581120,9040,9020,9040,9020,112
20230608,092000,182570860,9060,9060,9060,9060,0
20230608,091900,182570860,9060,9030,9060,9010,194
20230608,091800,180821470,9070,9050,9070,9030,483
20230608,091700,176450480,9070,9070,9070,9070,10
20230608,091600,176359780,9090,9090,9090,9090,0
20230608,091500,176359780,9090,9090,9100,9000,2101
20230608,091400,157396760,9100,9100,9100,9100,0
20230608,091300,157396760,9100,9100,9100,9100,1
20230608,091200,157387660,9070,9020,9070,9020,311
20230608,091100,154578890,9030,9070,9070,9030,2121
20230608,091000,135404940,9070,9050,9090,9050,748
20230608,090900,128618840,9090,9160,9170,9060,1800
20230608,090800,112246400,9170,9120,9190,9110,134
20230608,090700,111021880,9190,9170,9190,9170,182
20230608,090600,109352920,9200,9180,9200,9170,551
20230608,090500,104286400,9190,9200,9200,9190,252
20230608,090400,101970510,9210,9090,9210,9080,1028
20230608,090300,92578300,9080,9150,9150,9060,982
20230608,090200,83638790,9150,9170,9170,9150,74
20230608,090100,82960590,9130,9240,9260,9130,1456
20230608,090000,69556100,9250,9410,9410,9230,7454