KissMeData/042000/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211000,393168000,8920,8920,8920,8920,1214
20230607,210900,393168000,8920,8920,8920,8920,0
20230607,210800,393168000,8920,8920,8920,8920,0
20230607,210700,393168000,8920,8920,8920,8920,0
20230607,210600,393168000,8920,8920,8920,8920,0
20230607,210500,393168000,8920,8920,8920,8920,0
20230607,210400,393168000,8920,8920,8920,8920,0
20230607,210300,393168000,8920,8920,8920,8920,0
20230607,210200,393168000,8920,8920,8920,8920,0
20230607,210100,393168000,8920,8920,8920,8920,0
20230607,210000,393168000,8920,8920,8920,8920,0
20230607,205900,393168000,8920,8920,8920,8920,0
20230607,205800,393168000,8920,8920,8920,8920,0
20230607,205700,393168000,8920,8920,8920,8920,0
20230607,205600,393168000,8920,8920,8920,8920,0
20230607,205500,393168000,8920,8920,8920,8920,0
20230607,205400,393168000,8920,8920,8920,8920,0
20230607,205300,393168000,8920,8920,8920,8920,0
20230607,205200,393168000,8920,8920,8920,8920,0
20230607,205100,393168000,8920,8920,8920,8920,0
20230607,205000,393168000,8920,8920,8920,8920,0
20230607,204900,393168000,8920,8920,8920,8920,0
20230607,204800,393168000,8920,8920,8920,8920,0
20230607,204700,393168000,8920,8920,8920,8920,0
20230607,204600,393168000,8920,8920,8920,8920,0
20230607,204500,393168000,8920,8920,8920,8920,0
20230607,204400,393168000,8920,8920,8920,8920,0
20230607,204300,393168000,8920,8920,8920,8920,0
20230607,204200,393168000,8920,8920,8920,8920,0
20230607,204100,393168000,8920,8920,8920,8920,0
20230607,204000,393168000,8920,8920,8920,8920,1214
20230607,203900,393168000,8920,8920,8920,8920,0
20230607,203800,393168000,8920,8920,8920,8920,0
20230607,203700,393168000,8920,8920,8920,8920,0
20230607,203600,393168000,8920,8920,8920,8920,0
20230607,203500,393168000,8920,8920,8920,8920,0
20230607,203400,393168000,8920,8920,8920,8920,0
20230607,203300,393168000,8920,8920,8920,8920,0
20230607,203200,393168000,8920,8920,8920,8920,0
20230607,203100,393168000,8920,8920,8920,8920,0
20230607,203000,393168000,8920,8920,8920,8920,0
20230607,202900,393168000,8920,8920,8920,8920,0
20230607,202800,393168000,8920,8920,8920,8920,0
20230607,202700,393168000,8920,8920,8920,8920,0
20230607,202600,393168000,8920,8920,8920,8920,0
20230607,202500,393168000,8920,8920,8920,8920,0
20230607,202400,393168000,8920,8920,8920,8920,0
20230607,202300,393168000,8920,8920,8920,8920,0
20230607,202200,393168000,8920,8920,8920,8920,0
20230607,202100,393168000,8920,8920,8920,8920,0
20230607,202000,393168000,8920,8920,8920,8920,0
20230607,201900,393168000,8920,8920,8920,8920,0
20230607,201800,393168000,8920,8920,8920,8920,0
20230607,201700,393168000,8920,8920,8920,8920,0
20230607,201600,393168000,8920,8920,8920,8920,0
20230607,201500,393168000,8920,8920,8920,8920,0
20230607,201400,393168000,8920,8920,8920,8920,0
20230607,201300,393168000,8920,8920,8920,8920,0
20230607,201200,393168000,8920,8920,8920,8920,0
20230607,201100,393168000,8920,8920,8920,8920,0
20230607,201000,393168000,8920,8920,8920,8920,1214
20230607,200900,393168000,8920,8920,8920,8920,0
20230607,200800,393168000,8920,8920,8920,8920,0
20230607,200700,393168000,8920,8920,8920,8920,0
20230607,200600,393168000,8920,8920,8920,8920,0
20230607,200500,393168000,8920,8920,8920,8920,0
20230607,200400,393168000,8920,8920,8920,8920,0
20230607,200300,393168000,8920,8920,8920,8920,0
20230607,200200,393168000,8920,8920,8920,8920,0
20230607,200100,393168000,8920,8920,8920,8920,0
20230607,200000,393168000,8920,8920,8920,8920,0
20230607,195900,393168000,8920,8920,8920,8920,0
20230607,195800,393168000,8920,8920,8920,8920,0
20230607,195700,393168000,8920,8920,8920,8920,0
20230607,195600,393168000,8920,8920,8920,8920,0
20230607,195500,393168000,8920,8920,8920,8920,0
20230607,195400,393168000,8920,8920,8920,8920,0
20230607,195300,393168000,8920,8920,8920,8920,0
20230607,195200,393168000,8920,8920,8920,8920,0
20230607,195100,393168000,8920,8920,8920,8920,0
20230607,195000,393168000,8920,8920,8920,8920,0
20230607,194900,393168000,8920,8920,8920,8920,0
20230607,194800,393168000,8920,8920,8920,8920,0
20230607,194700,393168000,8920,8920,8920,8920,0
20230607,194600,393168000,8920,8920,8920,8920,0
20230607,194500,393168000,8920,8920,8920,8920,0
20230607,194400,393168000,8920,8920,8920,8920,0
20230607,194300,393168000,8920,8920,8920,8920,0
20230607,194200,393168000,8920,8920,8920,8920,0
20230607,194100,393168000,8920,8920,8920,8920,0
20230607,194000,393168000,8920,8920,8920,8920,1214
20230607,193900,393168000,8920,8920,8920,8920,0
20230607,193800,393168000,8920,8920,8920,8920,0
20230607,193700,393168000,8920,8920,8920,8920,0
20230607,193600,393168000,8920,8920,8920,8920,0
20230607,193500,393168000,8920,8920,8920,8920,0
20230607,193400,393168000,8920,8920,8920,8920,0
20230607,193300,393168000,8920,8920,8920,8920,0
20230607,193200,393168000,8920,8920,8920,8920,0
20230607,193100,393168000,8920,8920,8920,8920,0
20230607,193000,393168000,8920,8920,8920,8920,0
20230607,192900,393168000,8920,8920,8920,8920,0
20230607,192800,393168000,8920,8920,8920,8920,0
20230607,192700,393168000,8920,8920,8920,8920,0
20230607,192600,393168000,8920,8920,8920,8920,0
20230607,192500,393168000,8920,8920,8920,8920,0
20230607,192400,393168000,8920,8920,8920,8920,0
20230607,192300,393168000,8920,8920,8920,8920,0
20230607,192200,393168000,8920,8920,8920,8920,0
20230607,192100,393168000,8920,8920,8920,8920,0
20230607,192000,393168000,8920,8920,8920,8920,0
20230607,191900,393168000,8920,8920,8920,8920,0
20230607,191800,393168000,8920,8920,8920,8920,0
20230607,191700,393168000,8920,8920,8920,8920,0
20230607,191600,393168000,8920,8920,8920,8920,0
20230607,191500,393168000,8920,8920,8920,8920,0
20230607,191400,393168000,8920,8920,8920,8920,0
20230607,191300,393168000,8920,8920,8920,8920,0
20230607,191200,393168000,8920,8920,8920,8920,0
20230607,191100,393168000,8920,8920,8920,8920,0
20230607,191000,393168000,8920,8920,8920,8920,1214
20230607,190900,393168000,8920,8920,8920,8920,0
20230607,190800,393168000,8920,8920,8920,8920,0
20230607,190700,393168000,8920,8920,8920,8920,0
20230607,190600,393168000,8920,8920,8920,8920,0
20230607,190500,393168000,8920,8920,8920,8920,0
20230607,190400,393168000,8920,8920,8920,8920,0
20230607,190300,393168000,8920,8920,8920,8920,0
20230607,190200,393168000,8920,8920,8920,8920,0
20230607,190100,393168000,8920,8920,8920,8920,0
20230607,190000,393168000,8920,8920,8920,8920,0
20230607,185900,393168000,8920,8920,8920,8920,0
20230607,185800,393168000,8920,8920,8920,8920,0
20230607,185700,393168000,8920,8920,8920,8920,0
20230607,185600,393168000,8920,8920,8920,8920,0
20230607,185500,393168000,8920,8920,8920,8920,0
20230607,185400,393168000,8920,8920,8920,8920,0
20230607,185300,393168000,8920,8920,8920,8920,0
20230607,185200,393168000,8920,8920,8920,8920,0
20230607,185100,393168000,8920,8920,8920,8920,0
20230607,185000,393168000,8920,8920,8920,8920,0
20230607,184900,393168000,8920,8920,8920,8920,0
20230607,184800,393168000,8920,8920,8920,8920,0
20230607,184700,393168000,8920,8920,8920,8920,0
20230607,184600,393168000,8920,8920,8920,8920,0
20230607,184500,393168000,8920,8920,8920,8920,0
20230607,184400,393168000,8920,8920,8920,8920,0
20230607,184300,393168000,8920,8920,8920,8920,0
20230607,184200,393168000,8920,8920,8920,8920,0
20230607,184100,393168000,8920,8920,8920,8920,0
20230607,184000,393168000,8920,8920,8920,8920,1214
20230607,183900,393168000,8920,8920,8920,8920,0
20230607,183800,393168000,8920,8920,8920,8920,0
20230607,183700,393168000,8920,8920,8920,8920,0
20230607,183600,393168000,8920,8920,8920,8920,0
20230607,183500,393168000,8920,8920,8920,8920,0
20230607,183400,393168000,8920,8920,8920,8920,0
20230607,183300,393168000,8920,8920,8920,8920,0
20230607,183200,393168000,8920,8920,8920,8920,0
20230607,183100,393168000,8920,8920,8920,8920,0
20230607,183000,393168000,8920,8920,8920,8920,0
20230607,182900,393168000,8920,8920,8920,8920,0
20230607,182800,393168000,8920,8920,8920,8920,0
20230607,182700,393168000,8920,8920,8920,8920,0
20230607,182600,393168000,8920,8920,8920,8920,0
20230607,182500,393168000,8920,8920,8920,8920,0
20230607,182400,393168000,8920,8920,8920,8920,0
20230607,182300,393168000,8920,8920,8920,8920,0
20230607,182200,393168000,8920,8920,8920,8920,0
20230607,182100,393168000,8920,8920,8920,8920,0
20230607,182000,393168000,8920,8920,8920,8920,0
20230607,181900,393168000,8920,8920,8920,8920,0
20230607,181800,393168000,8920,8920,8920,8920,0
20230607,181700,393168000,8920,8920,8920,8920,0
20230607,181600,393168000,8920,8920,8920,8920,0
20230607,181500,393168000,8920,8920,8920,8920,0
20230607,181400,393168000,8920,8920,8920,8920,0
20230607,181300,393168000,8920,8920,8920,8920,0
20230607,181200,393168000,8920,8920,8920,8920,0
20230607,181100,393168000,8920,8920,8920,8920,0
20230607,181000,393168000,8920,8920,8920,8920,1214
20230607,180900,393168000,8920,8920,8920,8920,0
20230607,180800,393168000,8920,8920,8920,8920,0
20230607,180700,393168000,8920,8920,8920,8920,0
20230607,180600,393168000,8920,8920,8920,8920,0
20230607,180500,393168000,8920,8920,8920,8920,0
20230607,180400,393168000,8920,8920,8920,8920,0
20230607,180300,393168000,8920,8920,8920,8920,0
20230607,180200,393168000,8920,8920,8920,8920,0
20230607,180100,393168000,8920,8920,8920,8920,0
20230607,180000,393168000,8920,8920,8920,8920,0
20230607,175900,393168000,8920,8920,8920,8920,0
20230607,175800,393168000,8920,8920,8920,8920,0
20230607,175700,393168000,8920,8920,8920,8920,0
20230607,175600,393168000,8920,8920,8920,8920,0
20230607,175500,393168000,8920,8920,8920,8920,0
20230607,175400,393168000,8920,8920,8920,8920,0
20230607,175300,393168000,8920,8920,8920,8920,0
20230607,175200,393168000,8920,8920,8920,8920,0
20230607,175100,393168000,8920,8920,8920,8920,0
20230607,175000,393168000,8920,8920,8920,8920,0
20230607,174900,393168000,8920,8920,8920,8920,0
20230607,174800,393168000,8920,8920,8920,8920,0
20230607,174700,393168000,8920,8920,8920,8920,0
20230607,174600,393168000,8920,8920,8920,8920,0
20230607,174500,393168000,8920,8920,8920,8920,0
20230607,174400,393168000,8920,8920,8920,8920,0
20230607,174300,393168000,8920,8920,8920,8920,0
20230607,174200,393168000,8920,8920,8920,8920,0
20230607,174100,393168000,8920,8920,8920,8920,0
20230607,174000,393168000,8920,8920,8920,8920,1214
20230607,173900,393168000,8920,8920,8920,8920,0
20230607,173800,393168000,8920,8920,8920,8920,0
20230607,173700,393168000,8920,8920,8920,8920,0
20230607,173600,393168000,8920,8920,8920,8920,0
20230607,173500,393168000,8920,8920,8920,8920,0
20230607,173400,393168000,8920,8920,8920,8920,0
20230607,173300,393168000,8920,8920,8920,8920,0
20230607,173200,393168000,8920,8920,8920,8920,0
20230607,173100,393168000,8920,8920,8920,8920,0
20230607,173000,393168000,8920,8920,8920,8920,0
20230607,172900,393168000,8920,8920,8920,8920,0
20230607,172800,393168000,8920,8920,8920,8920,0
20230607,172700,393168000,8920,8920,8920,8920,0
20230607,172600,393168000,8920,8920,8920,8920,0
20230607,172500,393168000,8920,8920,8920,8920,0
20230607,172400,393168000,8920,8920,8920,8920,0
20230607,172300,393168000,8920,8920,8920,8920,0
20230607,172200,393168000,8920,8920,8920,8920,0
20230607,172100,393168000,8920,8920,8920,8920,0
20230607,172000,393168000,8920,8920,8920,8920,0
20230607,171900,393168000,8920,8920,8920,8920,0
20230607,171800,393168000,8920,8920,8920,8920,0
20230607,171700,393168000,8920,8920,8920,8920,0
20230607,171600,393168000,8920,8920,8920,8920,0
20230607,171500,393168000,8920,8920,8920,8920,0
20230607,171400,393168000,8920,8920,8920,8920,0
20230607,171300,393168000,8920,8920,8920,8920,0
20230607,171200,393168000,8920,8920,8920,8920,0
20230607,171100,393168000,8920,8920,8920,8920,0
20230607,171000,393168000,8920,8920,8920,8920,1214
20230607,170900,393168000,8920,8920,8920,8920,0
20230607,170800,393168000,8920,8920,8920,8920,0
20230607,170700,393168000,8920,8920,8920,8920,0
20230607,170600,393168000,8920,8920,8920,8920,0
20230607,170500,393168000,8920,8920,8920,8920,0
20230607,170400,393168000,8920,8920,8920,8920,0
20230607,170300,393168000,8920,8920,8920,8920,0
20230607,170200,393168000,8920,8920,8920,8920,0
20230607,170100,393168000,8920,8920,8920,8920,0
20230607,170000,393168000,8920,8920,8920,8920,0
20230607,165900,393168000,8920,8920,8920,8920,0
20230607,165800,393168000,8920,8920,8920,8920,0
20230607,165700,393168000,8920,8920,8920,8920,0
20230607,165600,393168000,8920,8920,8920,8920,0
20230607,165500,393168000,8920,8920,8920,8920,0
20230607,165400,393168000,8920,8920,8920,8920,0
20230607,165300,393168000,8920,8920,8920,8920,0
20230607,165200,393168000,8920,8920,8920,8920,0
20230607,165100,393168000,8920,8920,8920,8920,0
20230607,165000,393168000,8920,8920,8920,8920,0
20230607,164900,393168000,8920,8920,8920,8920,0
20230607,164800,393168000,8920,8920,8920,8920,0
20230607,164700,393168000,8920,8920,8920,8920,0
20230607,164600,393168000,8920,8920,8920,8920,0
20230607,164500,393168000,8920,8920,8920,8920,0
20230607,164400,393168000,8920,8920,8920,8920,0
20230607,164300,393168000,8920,8920,8920,8920,0
20230607,164200,393168000,8920,8920,8920,8920,0
20230607,164100,393168000,8920,8920,8920,8920,0
20230607,164000,393168000,8920,8920,8920,8920,1214
20230607,163900,393168000,8920,8920,8920,8920,0
20230607,163800,393168000,8920,8920,8920,8920,0
20230607,163700,393168000,8920,8920,8920,8920,0
20230607,163600,393168000,8920,8920,8920,8920,0
20230607,163500,393168000,8920,8920,8920,8920,0
20230607,163400,393168000,8920,8920,8920,8920,0
20230607,163300,393168000,8920,8920,8920,8920,0
20230607,163200,393168000,8920,8920,8920,8920,0
20230607,163100,393168000,8920,8920,8920,8920,0
20230607,163000,393168000,8920,8920,8920,8920,0
20230607,162900,393168000,8920,8920,8920,8920,0
20230607,162800,393168000,8920,8920,8920,8920,0
20230607,162700,393168000,8920,8920,8920,8920,0
20230607,162600,393168000,8920,8920,8920,8920,0
20230607,162500,393168000,8920,8920,8920,8920,0
20230607,162400,393168000,8920,8920,8920,8920,0
20230607,162300,393168000,8920,8920,8920,8920,0
20230607,162200,393168000,8920,8920,8920,8920,0
20230607,162100,393168000,8920,8920,8920,8920,0
20230607,162000,393168000,8920,8920,8920,8920,0
20230607,161900,393168000,8920,8920,8920,8920,0
20230607,161800,393168000,8920,8920,8920,8920,0
20230607,161700,393168000,8920,8920,8920,8920,0
20230607,161600,393168000,8920,8920,8920,8920,0
20230607,161500,393168000,8920,8920,8920,8920,0
20230607,161400,393168000,8920,8920,8920,8920,0
20230607,161300,393168000,8920,8920,8920,8920,0
20230607,161200,393168000,8920,8920,8920,8920,0
20230607,161100,393168000,8920,8920,8920,8920,0
20230607,161000,393168000,8920,8920,8920,8920,1214
20230607,160900,393168000,8920,8920,8920,8920,0
20230607,160800,393168000,8920,8920,8920,8920,0
20230607,160700,393168000,8920,8920,8920,8920,0
20230607,160600,393168000,8920,8920,8920,8920,0
20230607,160500,393168000,8920,8920,8920,8920,0
20230607,160400,393168000,8920,8920,8920,8920,0
20230607,160300,393168000,8920,8920,8920,8920,0
20230607,160200,393168000,8920,8920,8920,8920,0
20230607,160100,393168000,8920,8920,8920,8920,0
20230607,160000,393168000,8920,8920,8920,8920,0
20230607,155900,393168000,8920,8920,8920,8920,0
20230607,155800,393168000,8920,8920,8920,8920,0
20230607,155700,393168000,8920,8920,8920,8920,0
20230607,155600,393168000,8920,8920,8920,8920,0
20230607,155500,393168000,8920,8920,8920,8920,0
20230607,155400,393168000,8920,8920,8920,8920,0
20230607,155300,393168000,8920,8920,8920,8920,0
20230607,155200,393168000,8920,8920,8920,8920,0
20230607,155100,393168000,8920,8920,8920,8920,0
20230607,155000,393168000,8920,8920,8920,8920,0
20230607,154900,393168000,8920,8920,8920,8920,0
20230607,154800,393168000,8920,8920,8920,8920,0
20230607,154700,393168000,8920,8920,8920,8920,0
20230607,154600,393168000,8920,8920,8920,8920,0
20230607,154500,393168000,8920,8920,8920,8920,0
20230607,154400,393168000,8920,8920,8920,8920,0
20230607,154300,393168000,8920,8920,8920,8920,0
20230607,154200,393168000,8920,8920,8920,8920,0
20230607,154100,393168000,8920,8920,8920,8920,0
20230607,154000,393168000,8920,8920,8920,8920,1214
20230607,153900,393168000,8920,8920,8920,8920,0
20230607,153800,393168000,8920,8920,8920,8920,0
20230607,153700,393168000,8920,8920,8920,8920,0
20230607,153600,393168000,8920,8920,8920,8920,0
20230607,153500,393168000,8920,8920,8920,8920,0
20230607,153400,393168000,8920,8920,8920,8920,0
20230607,153300,393168000,8920,8920,8920,8920,0
20230607,153200,393168000,8920,8920,8920,8920,0
20230607,153100,393168000,8920,8920,8920,8920,0
20230607,153000,393168000,8920,8920,8920,8920,1214
20230607,152900,382339120,8970,8970,8970,8970,0
20230607,152800,382339120,8970,8970,8970,8970,0
20230607,152700,382339120,8970,8970,8970,8970,0
20230607,152600,382339120,8970,8970,8970,8970,0
20230607,152500,382339120,8970,8970,8970,8970,0
20230607,152400,382339120,8970,8970,8970,8970,0
20230607,152300,382339120,8970,8970,8970,8970,0
20230607,152200,382339120,8970,8970,8970,8970,0
20230607,152100,382339120,8970,8970,8970,8970,0
20230607,152000,382339120,8970,8970,8970,8970,0
20230607,151900,382339120,8970,8990,9000,8970,463
20230607,151800,378181720,8990,9000,9000,8990,87
20230607,151700,377399490,9000,9000,9000,9000,1
20230607,151600,377390490,8990,9010,9010,8990,40
20230607,151500,377030620,9010,9010,9010,9010,7
20230607,151400,376967550,9020,9020,9020,9020,7
20230607,151300,376904410,8990,8990,8990,8990,0
20230607,151200,376904410,8990,9000,9000,8990,144
20230607,151100,375609350,9000,9010,9010,8990,1708
20230607,151000,360232450,9010,9010,9010,9010,181
20230607,150900,358601640,9010,9010,9010,9010,16
20230607,150800,358457480,9020,9020,9020,9020,40
20230607,150700,358096680,9020,9010,9020,9010,20
20230607,150600,357916360,9010,9010,9010,9010,33
20230607,150500,357619030,9010,9010,9010,9010,8
20230607,150400,357546950,9010,9010,9010,9010,8
20230607,150300,357474870,9010,9010,9010,9010,9
20230607,150200,357393780,9010,9010,9010,9010,31
20230607,150100,357114470,9020,9020,9020,9020,40
20230607,150000,356753670,9020,9010,9020,9010,54
20230607,145900,356267020,9010,9010,9010,9010,217
20230607,145800,354311850,9010,9010,9010,9010,8
20230607,145700,354239770,9020,9010,9020,9010,17
20230607,145600,354086520,9020,9020,9020,9020,61
20230607,145500,353536300,9030,9030,9030,9030,258
20230607,145400,351206560,9030,9020,9030,9020,165
20230607,145300,349716690,9020,9020,9020,9020,209
20230607,145200,347831510,9020,9020,9020,9020,649
20230607,145100,341977530,9020,9020,9020,9020,32
20230607,145000,341688890,9020,9020,9020,9020,9
20230607,144900,341607710,9020,9020,9020,9020,8
20230607,144800,341535550,9030,9030,9030,9030,23
20230607,144700,341327860,9030,9030,9030,9030,9
20230607,144600,341246590,9030,9030,9030,9030,8
20230607,144500,341174350,9030,9030,9030,9030,13
20230607,144400,341056960,9030,9030,9030,9030,9
20230607,144300,340975690,9030,9030,9030,9030,8
20230607,144200,340903450,9040,9030,9040,9030,115
20230607,144100,339863930,9030,9030,9030,9030,9
20230607,144000,339782660,9030,9030,9030,9030,101
20230607,143900,338870630,9030,9030,9030,9030,0
20230607,143800,338870630,9030,9030,9030,9030,0
20230607,143700,338870630,9030,9030,9030,9030,31
20230607,143600,338590700,9040,9040,9040,9040,0
20230607,143500,338590700,9040,9020,9040,9020,33
20230607,143400,338293020,9020,9020,9020,9020,0
20230607,143300,338293020,9020,9020,9020,9020,1264
20230607,143200,326891740,9020,9020,9020,9020,0
20230607,143100,326891740,9020,9030,9030,9020,199
20230607,143000,325094860,9040,9030,9040,9030,2
20230607,142900,325076790,9030,9030,9030,9030,0
20230607,142800,325076790,9030,9030,9030,9030,10
20230607,142700,324986490,9030,9030,9030,9030,29
20230607,142600,324724620,9030,9030,9030,9030,0
20230607,142500,324724620,9030,9030,9030,9030,0
20230607,142400,324724620,9030,9030,9030,9030,0
20230607,142300,324724620,9030,9030,9030,9030,0
20230607,142200,324724620,9030,9030,9030,9030,0
20230607,142100,324724620,9030,9030,9030,9030,0
20230607,142000,324724620,9030,9030,9030,9030,27
20230607,141900,324480810,9030,9030,9030,9030,0
20230607,141800,324480810,9030,9030,9030,9030,10
20230607,141700,324390510,9040,9040,9040,9040,0
20230607,141600,324390510,9040,9040,9040,9040,0
20230607,141500,324390510,9040,9040,9040,9040,31
20230607,141400,324110270,9030,9030,9030,9030,0
20230607,141300,324110270,9030,9030,9030,9030,0
20230607,141200,324110270,9030,9030,9030,9030,0
20230607,141100,324110270,9030,9030,9030,9030,0
20230607,141000,324110270,9030,9030,9030,9030,0
20230607,140900,324110270,9030,9030,9030,9030,31
20230607,140800,323830340,9040,9040,9040,9040,0
20230607,140700,323830340,9040,9040,9040,9040,82
20230607,140600,323089060,9040,9040,9040,9040,10
20230607,140500,322998660,9040,9040,9040,9040,0
20230607,140400,322998660,9040,9040,9040,9040,0
20230607,140300,322998660,9040,9040,9040,9040,0
20230607,140200,322998660,9040,9040,9040,9040,31
20230607,140100,322718420,9050,9050,9050,9050,0
20230607,140000,322718420,9050,9050,9050,9050,0
20230607,135900,322718420,9050,9040,9050,9040,2
20230607,135800,322700330,9040,9040,9040,9040,0
20230607,135700,322700330,9040,9040,9040,9040,100
20230607,135600,321796330,9040,9040,9040,9040,159
20230607,135500,320358970,9050,9060,9060,9050,97
20230607,135400,319480710,9070,9070,9070,9070,1
20230607,135300,319471640,9060,9060,9060,9060,145
20230607,135200,318157940,9060,9060,9060,9060,0
20230607,135100,318157940,9060,9050,9060,9050,2
20230607,135000,318139830,9050,9050,9050,9050,0
20230607,134900,318139830,9050,9050,9050,9050,0
20230607,134800,318139830,9050,9050,9050,9050,0
20230607,134700,318139830,9050,9050,9050,9050,32
20230607,134600,317850230,9060,9060,9060,9060,0
20230607,134500,317850230,9060,9060,9060,9060,10
20230607,134400,317759630,9050,9050,9050,9050,0
20230607,134300,317759630,9050,9050,9050,9050,0
20230607,134200,317759630,9050,9050,9050,9050,0
20230607,134100,317759630,9050,9050,9050,9050,14
20230607,134000,317632930,9050,9050,9050,9050,29
20230607,133900,317370480,9060,9060,9060,9060,0
20230607,133800,317370480,9060,9060,9060,9060,20
20230607,133700,317189280,9060,9060,9060,9060,0
20230607,133600,317189280,9060,9060,9060,9060,1
20230607,133500,317180220,9040,9040,9040,9040,14
20230607,133400,317053660,9040,9060,9060,9040,158
20230607,133300,315623670,9050,9050,9050,9050,0
20230607,133200,315623670,9050,9050,9050,9050,0
20230607,133100,315623670,9050,9050,9050,9050,0
20230607,133000,315623670,9050,9050,9050,9050,0
20230607,132900,315623670,9050,9050,9050,9050,10
20230607,132800,315533170,9050,9050,9050,9050,0
20230607,132700,315533170,9050,9050,9050,9050,116
20230607,132600,314483370,9050,9050,9050,9050,0
20230607,132500,314483370,9050,9050,9050,9050,0
20230607,132400,314483370,9050,9050,9050,9050,0
20230607,132300,314483370,9050,9050,9050,9050,0
20230607,132200,314483370,9050,9050,9050,9050,0
20230607,132100,314483370,9050,9050,9050,9050,27
20230607,132000,314239020,9060,9060,9060,9060,0
20230607,131900,314239020,9060,9060,9060,9060,20
20230607,131800,314057820,9070,9070,9070,9070,2
20230607,131700,314039680,9070,9070,9070,9070,0
20230607,131600,314039680,9070,9070,9070,9070,35
20230607,131500,313722230,9050,9050,9050,9050,0
20230607,131400,313722230,9050,9050,9050,9050,17
20230607,131300,313568380,9060,9060,9060,9060,0
20230607,131200,313568380,9060,9060,9060,9060,0
20230607,131100,313568380,9060,9060,9060,9060,32
20230607,131000,313278460,9060,9060,9060,9060,1
20230607,130900,313269400,9060,9060,9060,9060,2
20230607,130800,313251280,9050,9050,9050,9050,0
20230607,130700,313251280,9050,9050,9050,9050,16
20230607,130600,313106480,9050,9050,9050,9050,2
20230607,130500,313088380,9050,9050,9050,9050,25
20230607,130400,312862130,9060,9060,9060,9060,0
20230607,130300,312862130,9060,9060,9060,9060,0
20230607,130200,312862130,9060,9060,9060,9060,0
20230607,130100,312862130,9060,9060,9060,9060,2
20230607,130000,312844010,9050,9050,9050,9050,0
20230607,125900,312844010,9050,9040,9050,9040,1310
20230607,125800,300993780,9020,9030,9030,9020,172
20230607,125700,299441670,9040,9050,9050,9040,511
20230607,125600,294820230,9050,9050,9050,9050,0
20230607,125500,294820230,9050,9050,9050,9050,0
20230607,125400,294820230,9050,9050,9050,9050,0
20230607,125300,294820230,9050,9050,9050,9050,0
20230607,125200,294820230,9050,9050,9050,9050,27
20230607,125100,294575880,9050,9050,9050,9050,0
20230607,125000,294575880,9050,9080,9080,9050,1500
20230607,124900,280992840,9100,9100,9100,9100,1
20230607,124800,280983740,9110,9110,9120,9110,742
20230607,124700,274217710,9110,9110,9110,9110,0
20230607,124600,274217710,9110,9110,9110,9110,731
20230607,124500,267558300,9090,9090,9090,9090,17
20230607,124400,267403770,9100,9090,9100,9090,382
20230607,124300,263927770,9080,9080,9080,9080,286
20230607,124200,261330890,9070,9070,9070,9070,4
20230607,124100,261294610,9060,9060,9060,9060,0
20230607,124000,261294610,9060,9060,9060,9060,0
20230607,123900,261294610,9060,9060,9060,9060,0
20230607,123800,261294610,9060,9060,9060,9060,0
20230607,123700,261294610,9060,9060,9060,9060,54
20230607,123600,260805370,9050,9050,9050,9050,0
20230607,123500,260805370,9050,9050,9050,9050,30
20230607,123400,260533870,9050,9050,9050,9050,100
20230607,123300,259628870,9020,9020,9020,9020,28
20230607,123200,259376310,9020,9030,9030,9020,1222
20230607,123100,248342470,9040,9040,9040,9040,0
20230607,123000,248342470,9040,9040,9040,9040,97
20230607,122900,247465590,9060,9060,9060,9060,0
20230607,122800,247465590,9060,9060,9060,9050,182
20230607,122700,245816860,9060,9060,9060,9060,2
20230607,122600,245798740,9060,9060,9060,9060,50
20230607,122500,245345740,9060,9060,9060,9060,0
20230607,122400,245345740,9060,9060,9060,9060,195
20230607,122300,243579040,9070,9070,9070,9070,0
20230607,122200,243579040,9070,9070,9070,9070,1
20230607,122100,243569970,9070,9070,9070,9070,0
20230607,122000,243569970,9070,9070,9070,9070,10
20230607,121900,243479270,9080,9080,9080,9080,10
20230607,121800,243388470,9040,9040,9040,9040,0
20230607,121700,243388470,9040,9040,9040,9040,11
20230607,121600,243289030,9040,9040,9040,9040,0
20230607,121500,243289030,9040,9070,9070,9040,440
20230607,121400,239302610,9070,9080,9080,9070,201
20230607,121300,237479530,9080,9080,9080,9080,0
20230607,121200,237479530,9080,9080,9080,9080,0
20230607,121100,237479530,9080,9080,9080,9080,0
20230607,121000,237479530,9080,9080,9080,9080,0
20230607,120900,237479530,9080,9080,9080,9080,178
20230607,120800,235863290,9080,9080,9080,9080,209
20230607,120700,233965570,9070,9070,9070,9070,20
20230607,120600,233784170,9070,9070,9070,9070,28
20230607,120500,233530210,9070,9070,9070,9070,0
20230607,120400,233530210,9070,9070,9070,9070,150
20230607,120300,232169710,9050,9050,9050,9050,0
20230607,120200,232169710,9050,9050,9050,9050,0
20230607,120100,232169710,9050,9050,9050,9050,344
20230607,120000,229056510,9050,9040,9050,9040,14
20230607,115900,228929860,9040,9040,9040,9040,37
20230607,115800,228595380,9040,9040,9040,9040,5
20230607,115700,228550180,9030,9030,9030,9030,5
20230607,115600,228505030,9030,9030,9030,9030,5
20230607,115500,228459880,9030,9030,9030,9030,0
20230607,115400,228459880,9030,9030,9030,9030,6
20230607,115300,228405700,9030,9030,9030,9030,5
20230607,115200,228360550,9030,9030,9030,9030,33
20230607,115100,228062560,9030,9030,9030,9030,24
20230607,115000,227845840,9040,9050,9050,9040,357
20230607,114900,224618550,9040,9050,9050,9040,10
20230607,114800,224528100,9050,9050,9050,9040,16
20230607,114700,224383350,9050,9040,9050,9040,7
20230607,114600,224320050,9040,9040,9050,9040,36
20230607,114500,223994590,9050,9050,9050,9040,12
20230607,114400,223886000,9040,9040,9040,9040,5
20230607,114300,223840800,9040,9040,9040,9040,5
20230607,114200,223795600,9040,9040,9040,9040,5
20230607,114100,223750400,9050,9050,9050,9050,9
20230607,114000,223668950,9040,9040,9040,9040,5
20230607,113900,223623750,9040,9050,9050,9040,56
20230607,113800,223117310,9050,9040,9050,9040,14
20230607,113700,222990660,9040,9040,9040,9040,5
20230607,113600,222945460,9040,9040,9040,9040,32
20230607,113500,222656180,9040,9040,9050,9040,10
20230607,113400,222565770,9040,9050,9050,9040,6
20230607,113300,222511520,9040,9050,9050,9040,36
20230607,113200,222186070,9040,9040,9040,9040,80
20230607,113100,221462870,9040,9040,9040,9040,0
20230607,113000,221462870,9040,9040,9040,9040,5
20230607,112900,221417670,9040,9050,9050,9040,60
20230607,112800,220874830,9050,9050,9050,9050,5
20230607,112700,220829580,9070,9070,9070,9050,158
20230607,112600,219397140,9050,9050,9050,9050,5
20230607,112500,219351890,9070,9050,9070,9050,6
20230607,112400,219297570,9040,9040,9040,9040,5
20230607,112300,219252370,9040,9040,9040,9040,5
20230607,112200,219207170,9040,9040,9040,9040,98
20230607,112100,218321250,9040,9040,9040,9040,36
20230607,112000,217995810,9040,9050,9050,9040,10
20230607,111900,217905360,9050,9050,9050,9050,25
20230607,111800,217679110,9050,9050,9050,9050,5
20230607,111700,217633860,9050,9060,9060,9050,25
20230607,111600,217407410,9060,9060,9060,9060,6
20230607,111500,217353050,9060,9070,9070,9060,296
20230607,111400,214668380,9070,9070,9070,9070,6
20230607,111300,214613960,9070,9070,9070,9070,0
20230607,111200,214613960,9070,9070,9070,9070,5
20230607,111100,214568610,9070,9070,9070,9070,33
20230607,111000,214269300,9070,9070,9070,9070,5
20230607,110900,214223950,9070,9070,9070,9070,5
20230607,110800,214178600,9070,9080,9080,9070,95
20230607,110700,213316040,9080,9080,9080,9080,57
20230607,110600,212798480,9100,9080,9100,9080,8
20230607,110500,212725820,9080,9080,9080,9080,7
20230607,110400,212662260,9080,9080,9080,9080,5
20230607,110300,212616860,9090,9100,9100,9090,11
20230607,110200,212516860,9080,9090,9090,9080,152
20230607,110100,211135230,9080,9080,9080,9080,34
20230607,110000,210826510,9080,9080,9080,9080,9
20230607,105900,210744790,9080,9080,9080,9080,0
20230607,105800,210744790,9080,9080,9080,9080,5
20230607,105700,210699390,9080,9080,9080,9080,5
20230607,105600,210653990,9090,9090,9090,9090,51
20230607,105500,210190400,9090,9090,9090,9090,25
20230607,105400,209963150,9100,9100,9100,9100,61
20230607,105300,209408050,9090,9090,9090,9090,16
20230607,105200,209262610,9090,9090,9090,9090,5
20230607,105100,209217160,9100,9090,9110,9090,155
20230607,105000,207805570,9110,9100,9110,9090,116
20230607,104900,206749630,9070,9070,9070,9070,0
20230607,104800,206749630,9070,9090,9090,9070,43
20230607,104700,206359460,9090,9100,9100,9080,2848
20230607,104600,180443300,9110,9100,9110,9100,36
20230607,104500,180115390,9110,9110,9110,9110,10
20230607,104400,180024290,9100,9100,9100,9100,5
20230607,104300,179978790,9100,9100,9100,9100,34
20230607,104200,179669390,9100,9100,9100,9100,153
20230607,104100,178277090,9100,9100,9110,9100,68
20230607,104000,177658190,9100,9100,9100,9100,50
20230607,103900,177203190,9100,9100,9100,9100,6
20230607,103800,177148590,9100,9100,9100,9100,5
20230607,103700,177103090,9100,9100,9100,9100,22
20230607,103600,176902890,9100,9100,9100,9100,6
20230607,103500,176848290,9100,9100,9100,9100,3
20230607,103400,176820990,9100,9110,9110,9100,270
20230607,103300,174361340,9110,9110,9110,9110,6
20230607,103200,174306680,9130,9130,9130,9100,7
20230607,103100,174242920,9100,9100,9100,9100,6
20230607,103000,174188320,9100,9100,9120,9100,915
20230607,102900,165847430,9100,9080,9100,9080,731
20230607,102800,159200260,9080,9080,9080,9080,5
20230607,102700,159154860,9070,9070,9070,9070,5
20230607,102600,159109510,9090,9090,9090,9090,9
20230607,102500,159027700,9070,9070,9070,9070,5
20230607,102400,158982350,9070,9080,9080,9070,119
20230607,102300,157901880,9080,9070,9080,9070,14
20230607,102200,157774810,9070,9070,9070,9070,5
20230607,102100,157729460,9080,9080,9080,9070,28
20230607,102000,157475320,9070,9070,9070,9070,9
20230607,101900,157393690,9070,9070,9070,9070,150
20230607,101800,156033190,9070,9050,9070,9050,14
20230607,101700,155906310,9050,9050,9050,9050,5
20230607,101600,155861060,9050,9050,9050,9050,1
20230607,101500,155852010,9050,9050,9050,9050,106
20230607,101400,154892710,9040,9040,9040,9040,458
20230607,101300,150752390,9050,9050,9050,9050,132
20230607,101200,149557790,9070,9050,9070,9050,20
20230607,101100,149376770,9050,9070,9070,9050,6
20230607,101000,149322450,9050,9050,9050,9050,5
20230607,100900,149277200,9060,9060,9060,9060,526
20230607,100800,144511640,9060,9060,9060,9060,5
20230607,100700,144466340,9060,9060,9060,9060,0
20230607,100600,144466340,9060,9070,9070,9060,293
20230607,100500,141808880,9070,9090,9090,9070,14
20230607,100400,141681720,9070,9070,9070,9070,5
20230607,100300,141636370,9070,9070,9070,9070,8
20230607,100200,141563810,9070,9070,9070,9070,5
20230607,100100,141518460,9070,9080,9080,9070,35
20230607,100000,141200710,9070,9080,9080,9070,216
20230607,095900,139239490,9100,9070,9100,9070,2800
20230607,095800,113777730,9070,9070,9070,9070,11
20230607,095700,113677960,9060,9060,9060,9060,10
20230607,095600,113587360,9060,9060,9060,9060,132
20230607,095500,112391440,9060,9060,9060,9050,24
20230607,095400,112174050,9060,9050,9060,9050,9
20230607,095300,112092560,9050,9050,9050,9050,0
20230607,095200,112092560,9050,9050,9050,9050,978
20230607,095100,103241660,9050,9050,9050,9050,0
20230607,095000,103241660,9050,9050,9050,9050,403
20230607,094900,99594510,9050,9050,9050,9050,20
20230607,094800,99413510,9040,9040,9040,9040,0
20230607,094700,99413510,9040,9040,9040,9040,262
20230607,094600,97045030,9040,9040,9040,9040,18
20230607,094500,96882310,9040,9050,9050,9040,402
20230607,094400,93244230,9050,9050,9050,9050,1
20230607,094300,93235180,9040,9040,9040,9040,296
20230607,094200,90559340,9030,9040,9040,9030,204
20230607,094100,88715200,9040,9030,9040,9030,507
20230607,094000,84133050,9030,9030,9030,9030,34
20230607,093900,83826030,9030,9030,9030,9030,0
20230607,093800,83826030,9030,9030,9030,9030,2
20230607,093700,83807970,9030,9030,9030,9030,46
20230607,093600,83392590,9030,9030,9040,9030,178
20230607,093500,81785240,9040,9040,9040,9040,2
20230607,093400,81767160,9030,9040,9040,9030,113
20230607,093300,80746760,9030,9040,9040,9030,39
20230607,093200,80394490,9040,9030,9040,9030,3
20230607,093100,80367390,9040,9040,9040,9040,10
20230607,093000,80276990,9040,9030,9040,9030,52
20230607,092900,79806930,9040,9030,9040,9030,779
20230607,092800,72767560,9030,9030,9030,9030,0
20230607,092700,72767560,9030,9030,9030,9030,3
20230607,092600,72740470,9030,9030,9030,9030,27
20230607,092500,72496660,9030,9030,9030,9030,333
20230607,092400,69489670,9030,9040,9040,9030,278
20230607,092300,66976570,9030,9030,9030,9030,0
20230607,092200,66976570,9030,9030,9030,9030,2
20230607,092100,66958510,9030,9030,9030,9030,2
20230607,092000,66940450,9030,9030,9030,9030,0
20230607,091900,66940450,9030,9030,9030,9030,42
20230607,091800,66561190,9040,9030,9040,9030,117
20230607,091700,65503680,9040,9040,9040,9040,242
20230607,091600,63316000,9050,9040,9050,9040,5
20230607,091500,63270790,9040,9050,9050,9040,163
20230607,091400,61795930,9070,9060,9070,9050,227
20230607,091300,59739060,9060,9060,9060,9060,169
20230607,091200,58207920,9050,9040,9050,9040,29
20230607,091100,57945750,9050,9070,9070,9050,368
20230607,091000,54611970,9070,9070,9070,9070,0
20230607,090900,54611970,9070,9050,9070,9050,151
20230607,090800,53245300,9050,9080,9100,9050,3428
20230607,090700,22142110,9080,9050,9080,9050,14
20230607,090600,22015080,9040,9050,9050,9040,501
20230607,090500,17486030,9050,9050,9050,9050,294
20230607,090400,14825330,9050,9050,9050,9050,217
20230607,090300,12861480,9050,9050,9050,9050,310
20230607,090200,10055980,9050,9050,9090,9050,411
20230607,090100,6330060,9060,9060,9060,9060,1
20230607,090000,6321000,9030,9030,9030,9030,700