KissMeData/024120/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213900,510662620,5660,5660,5660,5660,2678
20230609,213800,510662620,5660,5660,5660,5660,0
20230609,213700,510662620,5660,5660,5660,5660,0
20230609,213600,510662620,5660,5660,5660,5660,0
20230609,213500,510662620,5660,5660,5660,5660,0
20230609,213400,510662620,5660,5660,5660,5660,0
20230609,213300,510662620,5660,5660,5660,5660,0
20230609,213200,510662620,5660,5660,5660,5660,0
20230609,213100,510662620,5660,5660,5660,5660,0
20230609,213000,510662620,5660,5660,5660,5660,0
20230609,212900,510662620,5660,5660,5660,5660,0
20230609,212800,510662620,5660,5660,5660,5660,0
20230609,212700,510662620,5660,5660,5660,5660,0
20230609,212600,510662620,5660,5660,5660,5660,0
20230609,212500,510662620,5660,5660,5660,5660,0
20230609,212400,510662620,5660,5660,5660,5660,0
20230609,212300,510662620,5660,5660,5660,5660,0
20230609,212200,510662620,5660,5660,5660,5660,0
20230609,212100,510662620,5660,5660,5660,5660,0
20230609,212000,510662620,5660,5660,5660,5660,0
20230609,211900,510662620,5660,5660,5660,5660,0
20230609,211800,510662620,5660,5660,5660,5660,0
20230609,211700,510662620,5660,5660,5660,5660,0
20230609,211600,510662620,5660,5660,5660,5660,0
20230609,211500,510662620,5660,5660,5660,5660,0
20230609,211400,510662620,5660,5660,5660,5660,0
20230609,211300,510662620,5660,5660,5660,5660,0
20230609,211200,510662620,5660,5660,5660,5660,0
20230609,211100,510662620,5660,5660,5660,5660,0
20230609,211000,510662620,5660,5660,5660,5660,0
20230609,210900,510662620,5660,5660,5660,5660,2678
20230609,210800,510662620,5660,5660,5660,5660,0
20230609,210700,510662620,5660,5660,5660,5660,0
20230609,210600,510662620,5660,5660,5660,5660,0
20230609,210500,510662620,5660,5660,5660,5660,0
20230609,210400,510662620,5660,5660,5660,5660,0
20230609,210300,510662620,5660,5660,5660,5660,0
20230609,210200,510662620,5660,5660,5660,5660,0
20230609,210100,510662620,5660,5660,5660,5660,0
20230609,210000,510662620,5660,5660,5660,5660,0
20230609,205900,510662620,5660,5660,5660,5660,0
20230609,205800,510662620,5660,5660,5660,5660,0
20230609,205700,510662620,5660,5660,5660,5660,0
20230609,205600,510662620,5660,5660,5660,5660,0
20230609,205500,510662620,5660,5660,5660,5660,0
20230609,205400,510662620,5660,5660,5660,5660,0
20230609,205300,510662620,5660,5660,5660,5660,0
20230609,205200,510662620,5660,5660,5660,5660,0
20230609,205100,510662620,5660,5660,5660,5660,0
20230609,205000,510662620,5660,5660,5660,5660,0
20230609,204900,510662620,5660,5660,5660,5660,0
20230609,204800,510662620,5660,5660,5660,5660,0
20230609,204700,510662620,5660,5660,5660,5660,0
20230609,204600,510662620,5660,5660,5660,5660,0
20230609,204500,510662620,5660,5660,5660,5660,0
20230609,204400,510662620,5660,5660,5660,5660,0
20230609,204300,510662620,5660,5660,5660,5660,0
20230609,204200,510662620,5660,5660,5660,5660,0
20230609,204100,510662620,5660,5660,5660,5660,0
20230609,204000,510662620,5660,5660,5660,5660,0
20230609,203900,510662620,5660,5660,5660,5660,2678
20230609,203800,510662620,5660,5660,5660,5660,0
20230609,203700,510662620,5660,5660,5660,5660,0
20230609,203600,510662620,5660,5660,5660,5660,0
20230609,203500,510662620,5660,5660,5660,5660,0
20230609,203400,510662620,5660,5660,5660,5660,0
20230609,203300,510662620,5660,5660,5660,5660,0
20230609,203200,510662620,5660,5660,5660,5660,0
20230609,203100,510662620,5660,5660,5660,5660,0
20230609,203000,510662620,5660,5660,5660,5660,0
20230609,202900,510662620,5660,5660,5660,5660,0
20230609,202800,510662620,5660,5660,5660,5660,0
20230609,202700,510662620,5660,5660,5660,5660,0
20230609,202600,510662620,5660,5660,5660,5660,0
20230609,202500,510662620,5660,5660,5660,5660,0
20230609,202400,510662620,5660,5660,5660,5660,0
20230609,202300,510662620,5660,5660,5660,5660,0
20230609,202200,510662620,5660,5660,5660,5660,0
20230609,202100,510662620,5660,5660,5660,5660,0
20230609,202000,510662620,5660,5660,5660,5660,0
20230609,201900,510662620,5660,5660,5660,5660,0
20230609,201800,510662620,5660,5660,5660,5660,0
20230609,201700,510662620,5660,5660,5660,5660,0
20230609,201600,510662620,5660,5660,5660,5660,0
20230609,201500,510662620,5660,5660,5660,5660,0
20230609,201400,510662620,5660,5660,5660,5660,0
20230609,201300,510662620,5660,5660,5660,5660,0
20230609,201200,510662620,5660,5660,5660,5660,0
20230609,201100,510662620,5660,5660,5660,5660,0
20230609,201000,510662620,5660,5660,5660,5660,0
20230609,200900,510662620,5660,5660,5660,5660,2678
20230609,200800,510662620,5660,5660,5660,5660,0
20230609,200700,510662620,5660,5660,5660,5660,0
20230609,200600,510662620,5660,5660,5660,5660,0
20230609,200500,510662620,5660,5660,5660,5660,0
20230609,200400,510662620,5660,5660,5660,5660,0
20230609,200300,510662620,5660,5660,5660,5660,0
20230609,200200,510662620,5660,5660,5660,5660,0
20230609,200100,510662620,5660,5660,5660,5660,0
20230609,200000,510662620,5660,5660,5660,5660,0
20230609,195900,510662620,5660,5660,5660,5660,0
20230609,195800,510662620,5660,5660,5660,5660,0
20230609,195700,510662620,5660,5660,5660,5660,0
20230609,195600,510662620,5660,5660,5660,5660,0
20230609,195500,510662620,5660,5660,5660,5660,0
20230609,195400,510662620,5660,5660,5660,5660,0
20230609,195300,510662620,5660,5660,5660,5660,0
20230609,195200,510662620,5660,5660,5660,5660,0
20230609,195100,510662620,5660,5660,5660,5660,0
20230609,195000,510662620,5660,5660,5660,5660,0
20230609,194900,510662620,5660,5660,5660,5660,0
20230609,194800,510662620,5660,5660,5660,5660,0
20230609,194700,510662620,5660,5660,5660,5660,0
20230609,194600,510662620,5660,5660,5660,5660,0
20230609,194500,510662620,5660,5660,5660,5660,0
20230609,194400,510662620,5660,5660,5660,5660,0
20230609,194300,510662620,5660,5660,5660,5660,0
20230609,194200,510662620,5660,5660,5660,5660,0
20230609,194100,510662620,5660,5660,5660,5660,0
20230609,194000,510662620,5660,5660,5660,5660,0
20230609,193900,510662620,5660,5660,5660,5660,2678
20230609,193800,510662620,5660,5660,5660,5660,0
20230609,193700,510662620,5660,5660,5660,5660,0
20230609,193600,510662620,5660,5660,5660,5660,0
20230609,193500,510662620,5660,5660,5660,5660,0
20230609,193400,510662620,5660,5660,5660,5660,0
20230609,193300,510662620,5660,5660,5660,5660,0
20230609,193200,510662620,5660,5660,5660,5660,0
20230609,193100,510662620,5660,5660,5660,5660,0
20230609,193000,510662620,5660,5660,5660,5660,0
20230609,192900,510662620,5660,5660,5660,5660,0
20230609,192800,510662620,5660,5660,5660,5660,0
20230609,192700,510662620,5660,5660,5660,5660,0
20230609,192600,510662620,5660,5660,5660,5660,0
20230609,192500,510662620,5660,5660,5660,5660,0
20230609,192400,510662620,5660,5660,5660,5660,0
20230609,192300,510662620,5660,5660,5660,5660,0
20230609,192200,510662620,5660,5660,5660,5660,0
20230609,192100,510662620,5660,5660,5660,5660,0
20230609,192000,510662620,5660,5660,5660,5660,0
20230609,191900,510662620,5660,5660,5660,5660,0
20230609,191800,510662620,5660,5660,5660,5660,0
20230609,191700,510662620,5660,5660,5660,5660,0
20230609,191600,510662620,5660,5660,5660,5660,0
20230609,191500,510662620,5660,5660,5660,5660,0
20230609,191400,510662620,5660,5660,5660,5660,0
20230609,191300,510662620,5660,5660,5660,5660,0
20230609,191200,510662620,5660,5660,5660,5660,0
20230609,191100,510662620,5660,5660,5660,5660,0
20230609,191000,510662620,5660,5660,5660,5660,0
20230609,190900,510662620,5660,5660,5660,5660,2678
20230609,190800,510662620,5660,5660,5660,5660,0
20230609,190700,510662620,5660,5660,5660,5660,0
20230609,190600,510662620,5660,5660,5660,5660,0
20230609,190500,510662620,5660,5660,5660,5660,0
20230609,190400,510662620,5660,5660,5660,5660,0
20230609,190300,510662620,5660,5660,5660,5660,0
20230609,190200,510662620,5660,5660,5660,5660,0
20230609,190100,510662620,5660,5660,5660,5660,0
20230609,190000,510662620,5660,5660,5660,5660,0
20230609,185900,510662620,5660,5660,5660,5660,0
20230609,185800,510662620,5660,5660,5660,5660,0
20230609,185700,510662620,5660,5660,5660,5660,0
20230609,185600,510662620,5660,5660,5660,5660,0
20230609,185500,510662620,5660,5660,5660,5660,0
20230609,185400,510662620,5660,5660,5660,5660,0
20230609,185300,510662620,5660,5660,5660,5660,0
20230609,185200,510662620,5660,5660,5660,5660,0
20230609,185100,510662620,5660,5660,5660,5660,0
20230609,185000,510662620,5660,5660,5660,5660,0
20230609,184900,510662620,5660,5660,5660,5660,0
20230609,184800,510662620,5660,5660,5660,5660,0
20230609,184700,510662620,5660,5660,5660,5660,0
20230609,184600,510662620,5660,5660,5660,5660,0
20230609,184500,510662620,5660,5660,5660,5660,0
20230609,184400,510662620,5660,5660,5660,5660,0
20230609,184300,510662620,5660,5660,5660,5660,0
20230609,184200,510662620,5660,5660,5660,5660,0
20230609,184100,510662620,5660,5660,5660,5660,0
20230609,184000,510662620,5660,5660,5660,5660,0
20230609,183900,510662620,5660,5660,5660,5660,2678
20230609,183800,510662620,5660,5660,5660,5660,0
20230609,183700,510662620,5660,5660,5660,5660,0
20230609,183600,510662620,5660,5660,5660,5660,0
20230609,183500,510662620,5660,5660,5660,5660,0
20230609,183400,510662620,5660,5660,5660,5660,0
20230609,183300,510662620,5660,5660,5660,5660,0
20230609,183200,510662620,5660,5660,5660,5660,0
20230609,183100,510662620,5660,5660,5660,5660,0
20230609,183000,510662620,5660,5660,5660,5660,0
20230609,182900,510662620,5660,5660,5660,5660,0
20230609,182800,510662620,5660,5660,5660,5660,0
20230609,182700,510662620,5660,5660,5660,5660,0
20230609,182600,510662620,5660,5660,5660,5660,0
20230609,182500,510662620,5660,5660,5660,5660,0
20230609,182400,510662620,5660,5660,5660,5660,0
20230609,182300,510662620,5660,5660,5660,5660,0
20230609,182200,510662620,5660,5660,5660,5660,0
20230609,182100,510662620,5660,5660,5660,5660,0
20230609,182000,510662620,5660,5660,5660,5660,0
20230609,181900,510662620,5660,5660,5660,5660,0
20230609,181800,510662620,5660,5660,5660,5660,0
20230609,181700,510662620,5660,5660,5660,5660,0
20230609,181600,510662620,5660,5660,5660,5660,0
20230609,181500,510662620,5660,5660,5660,5660,0
20230609,181400,510662620,5660,5660,5660,5660,0
20230609,181300,510662620,5660,5660,5660,5660,0
20230609,181200,510662620,5660,5660,5660,5660,0
20230609,181100,510662620,5660,5660,5660,5660,0
20230609,181000,510662620,5660,5660,5660,5660,0
20230609,180900,510662620,5660,5660,5660,5660,2678
20230609,180800,510662620,5660,5660,5660,5660,0
20230609,180700,510662620,5660,5660,5660,5660,0
20230609,180600,510662620,5660,5660,5660,5660,0
20230609,180500,510662620,5660,5660,5660,5660,0
20230609,180400,510662620,5660,5660,5660,5660,0
20230609,180300,510662620,5660,5660,5660,5660,0
20230609,180200,510662620,5660,5660,5660,5660,0
20230609,180100,510662620,5660,5660,5660,5660,0
20230609,180000,510662620,5660,5660,5660,5660,0
20230609,175900,510662620,5660,5660,5660,5660,0
20230609,175800,510662620,5660,5660,5660,5660,0
20230609,175700,510662620,5660,5660,5660,5660,0
20230609,175600,510662620,5660,5660,5660,5660,0
20230609,175500,510662620,5660,5660,5660,5660,0
20230609,175400,510662620,5660,5660,5660,5660,0
20230609,175300,510662620,5660,5660,5660,5660,0
20230609,175200,510662620,5660,5660,5660,5660,0
20230609,175100,510662620,5660,5660,5660,5660,0
20230609,175000,510662620,5660,5660,5660,5660,0
20230609,174900,510662620,5660,5660,5660,5660,0
20230609,174800,510662620,5660,5660,5660,5660,0
20230609,174700,510662620,5660,5660,5660,5660,0
20230609,174600,510662620,5660,5660,5660,5660,0
20230609,174500,510662620,5660,5660,5660,5660,0
20230609,174400,510662620,5660,5660,5660,5660,0
20230609,174300,510662620,5660,5660,5660,5660,0
20230609,174200,510662620,5660,5660,5660,5660,0
20230609,174100,510662620,5660,5660,5660,5660,0
20230609,174000,510662620,5660,5660,5660,5660,0
20230609,173900,510662620,5660,5660,5660,5660,2678
20230609,173800,510662620,5660,5660,5660,5660,0
20230609,173700,510662620,5660,5660,5660,5660,0
20230609,173600,510662620,5660,5660,5660,5660,0
20230609,173500,510662620,5660,5660,5660,5660,0
20230609,173400,510662620,5660,5660,5660,5660,0
20230609,173300,510662620,5660,5660,5660,5660,0
20230609,173200,510662620,5660,5660,5660,5660,0
20230609,173100,510662620,5660,5660,5660,5660,0
20230609,173000,510662620,5660,5660,5660,5660,0
20230609,172900,510662620,5660,5660,5660,5660,0
20230609,172800,510662620,5660,5660,5660,5660,0
20230609,172700,510662620,5660,5660,5660,5660,0
20230609,172600,510662620,5660,5660,5660,5660,0
20230609,172500,510662620,5660,5660,5660,5660,0
20230609,172400,510662620,5660,5660,5660,5660,0
20230609,172300,510662620,5660,5660,5660,5660,0
20230609,172200,510662620,5660,5660,5660,5660,0
20230609,172100,510662620,5660,5660,5660,5660,0
20230609,172000,510662620,5660,5660,5660,5660,0
20230609,171900,510662620,5660,5660,5660,5660,0
20230609,171800,510662620,5660,5660,5660,5660,0
20230609,171700,510662620,5660,5660,5660,5660,0
20230609,171600,510662620,5660,5660,5660,5660,0
20230609,171500,510662620,5660,5660,5660,5660,0
20230609,171400,510662620,5660,5660,5660,5660,0
20230609,171300,510662620,5660,5660,5660,5660,0
20230609,171200,510662620,5660,5660,5660,5660,0
20230609,171100,510662620,5660,5660,5660,5660,0
20230609,171000,510662620,5660,5660,5660,5660,0
20230609,170900,510662620,5660,5660,5660,5660,2678
20230609,170800,510662620,5660,5660,5660,5660,0
20230609,170700,510662620,5660,5660,5660,5660,0
20230609,170600,510662620,5660,5660,5660,5660,0
20230609,170500,510662620,5660,5660,5660,5660,0
20230609,170400,510662620,5660,5660,5660,5660,0
20230609,170300,510662620,5660,5660,5660,5660,0
20230609,170200,510662620,5660,5660,5660,5660,0
20230609,170100,510662620,5660,5660,5660,5660,0
20230609,170000,510662620,5660,5660,5660,5660,0
20230609,165900,510662620,5660,5660,5660,5660,0
20230609,165800,510662620,5660,5660,5660,5660,0
20230609,165700,510662620,5660,5660,5660,5660,0
20230609,165600,510662620,5660,5660,5660,5660,0
20230609,165500,510662620,5660,5660,5660,5660,0
20230609,165400,510662620,5660,5660,5660,5660,0
20230609,165300,510662620,5660,5660,5660,5660,0
20230609,165200,510662620,5660,5660,5660,5660,0
20230609,165100,510662620,5660,5660,5660,5660,0
20230609,165000,510662620,5660,5660,5660,5660,0
20230609,164900,510662620,5660,5660,5660,5660,0
20230609,164800,510662620,5660,5660,5660,5660,0
20230609,164700,510662620,5660,5660,5660,5660,0
20230609,164600,510662620,5660,5660,5660,5660,0
20230609,164500,510662620,5660,5660,5660,5660,0
20230609,164400,510662620,5660,5660,5660,5660,0
20230609,164300,510662620,5660,5660,5660,5660,0
20230609,164200,510662620,5660,5660,5660,5660,0
20230609,164100,510662620,5660,5660,5660,5660,0
20230609,164000,510662620,5660,5660,5660,5660,0
20230609,163900,510662620,5660,5660,5660,5660,2678
20230609,163800,510662620,5660,5660,5660,5660,0
20230609,163700,510662620,5660,5660,5660,5660,0
20230609,163600,510662620,5660,5660,5660,5660,0
20230609,163500,510662620,5660,5660,5660,5660,0
20230609,163400,510662620,5660,5660,5660,5660,0
20230609,163300,510662620,5660,5660,5660,5660,0
20230609,163200,510662620,5660,5660,5660,5660,0
20230609,163100,510662620,5660,5660,5660,5660,0
20230609,163000,510662620,5660,5660,5660,5660,0
20230609,162900,510662620,5660,5660,5660,5660,0
20230609,162800,510662620,5660,5660,5660,5660,0
20230609,162700,510662620,5660,5660,5660,5660,0
20230609,162600,510662620,5660,5660,5660,5660,0
20230609,162500,510662620,5660,5660,5660,5660,0
20230609,162400,510662620,5660,5660,5660,5660,0
20230609,162300,510662620,5660,5660,5660,5660,0
20230609,162200,510662620,5660,5660,5660,5660,0
20230609,162100,510662620,5660,5660,5660,5660,0
20230609,162000,510662620,5660,5660,5660,5660,0
20230609,161900,510662620,5660,5660,5660,5660,0
20230609,161800,510662620,5660,5660,5660,5660,0
20230609,161700,510662620,5660,5660,5660,5660,0
20230609,161600,510662620,5660,5660,5660,5660,0
20230609,161500,510662620,5660,5660,5660,5660,0
20230609,161400,510662620,5660,5660,5660,5660,0
20230609,161300,510662620,5660,5660,5660,5660,0
20230609,161200,510662620,5660,5660,5660,5660,0
20230609,161100,510662620,5660,5660,5660,5660,0
20230609,161000,510662620,5660,5660,5660,5660,0
20230609,160900,510662620,5660,5660,5660,5660,2678
20230609,160800,510662620,5660,5660,5660,5660,0
20230609,160700,510662620,5660,5660,5660,5660,0
20230609,160600,510662620,5660,5660,5660,5660,0
20230609,160500,510662620,5660,5660,5660,5660,0
20230609,160400,510662620,5660,5660,5660,5660,0
20230609,160300,510662620,5660,5660,5660,5660,0
20230609,160200,510662620,5660,5660,5660,5660,0
20230609,160100,510662620,5660,5660,5660,5660,0
20230609,160000,510662620,5660,5660,5660,5660,0
20230609,155900,510662620,5660,5660,5660,5660,0
20230609,155800,510662620,5660,5660,5660,5660,0
20230609,155700,510662620,5660,5660,5660,5660,0
20230609,155600,510662620,5660,5660,5660,5660,0
20230609,155500,510662620,5660,5660,5660,5660,0
20230609,155400,510662620,5660,5660,5660,5660,0
20230609,155300,510662620,5660,5660,5660,5660,0
20230609,155200,510662620,5660,5660,5660,5660,0
20230609,155100,510662620,5660,5660,5660,5660,0
20230609,155000,510662620,5660,5660,5660,5660,0
20230609,154900,510662620,5660,5660,5660,5660,0
20230609,154800,510662620,5660,5660,5660,5660,0
20230609,154700,510662620,5660,5660,5660,5660,0
20230609,154600,510662620,5660,5660,5660,5660,0
20230609,154500,510662620,5660,5660,5660,5660,0
20230609,154400,510662620,5660,5660,5660,5660,0
20230609,154300,510662620,5660,5660,5660,5660,0
20230609,154200,510662620,5660,5660,5660,5660,0
20230609,154100,510662620,5660,5660,5660,5660,0
20230609,154000,510662620,5660,5660,5660,5660,0
20230609,153900,510662620,5660,5660,5660,5660,2678
20230609,153800,510662620,5660,5660,5660,5660,0
20230609,153700,510662620,5660,5660,5660,5660,0
20230609,153600,510662620,5660,5660,5660,5660,0
20230609,153500,510662620,5660,5660,5660,5660,0
20230609,153400,510662620,5660,5660,5660,5660,0
20230609,153300,510662620,5660,5660,5660,5660,0
20230609,153200,510662620,5660,5660,5660,5660,0
20230609,153100,510662620,5660,5660,5660,5660,0
20230609,153000,510662620,5660,5660,5660,5660,2678
20230609,152900,495505140,5690,5690,5690,5690,0
20230609,152800,495505140,5690,5690,5690,5690,0
20230609,152700,495505140,5690,5690,5690,5690,0
20230609,152600,495505140,5690,5690,5690,5690,0
20230609,152500,495505140,5690,5690,5690,5690,0
20230609,152400,495505140,5690,5690,5690,5690,0
20230609,152300,495505140,5690,5690,5690,5690,0
20230609,152200,495505140,5690,5690,5690,5690,0
20230609,152100,495505140,5690,5690,5690,5690,0
20230609,152000,495505140,5690,5690,5690,5690,0
20230609,151900,495505140,5690,5690,5690,5690,500
20230609,151800,492660140,5700,5700,5700,5700,0
20230609,151700,492660140,5700,5690,5700,5690,464
20230609,151600,490019110,5680,5690,5690,5680,11
20230609,151500,489956530,5690,5690,5690,5690,6
20230609,151400,489922390,5670,5670,5670,5670,5099
20230609,151300,461011060,5670,5680,5680,5670,562
20230609,151200,457819810,5680,5680,5680,5680,17
20230609,151100,457723250,5680,5690,5690,5680,263
20230609,151000,456229390,5690,5690,5690,5690,1
20230609,150900,456223700,5690,5690,5690,5690,134
20230609,150800,455461240,5690,5690,5700,5680,42
20230609,150700,455222240,5680,5680,5680,5680,21
20230609,150600,455102960,5690,5690,5690,5690,30
20230609,150500,454932260,5690,5690,5690,5680,215
20230609,150400,453709040,5690,5690,5690,5690,9
20230609,150300,453657830,5700,5700,5700,5700,900
20230609,150200,448527830,5650,5670,5670,5650,304
20230609,150100,446807190,5700,5690,5700,5690,790
20230609,150000,442304770,5700,5680,5700,5680,415
20230609,145900,439944400,5690,5680,5690,5680,393
20230609,145800,437711690,5680,5660,5680,5660,267
20230609,145700,436197840,5650,5650,5650,5650,1000
20230609,145600,430547840,5650,5650,5650,5650,1
20230609,145500,430542190,5650,5650,5650,5650,0
20230609,145400,430542190,5650,5650,5650,5650,0
20230609,145300,430542190,5650,5660,5680,5640,2247
20230609,145200,417846910,5670,5670,5670,5670,0
20230609,145100,417846910,5670,5660,5670,5650,217
20230609,145000,416618350,5660,5660,5660,5660,0
20230609,144900,416618350,5660,5660,5660,5660,1227
20230609,144800,409673530,5670,5670,5670,5670,10
20230609,144700,409616830,5670,5670,5670,5670,10
20230609,144600,409560130,5660,5670,5670,5660,14
20230609,144500,409480790,5670,5670,5670,5670,10
20230609,144400,409424090,5670,5670,5670,5670,1
20230609,144300,409418420,5670,5660,5670,5660,105
20230609,144200,408824070,5670,5670,5670,5670,951
20230609,144100,403431900,5680,5680,5680,5680,1
20230609,144000,403426220,5680,5690,5690,5680,506
20230609,143900,400552100,5680,5690,5690,5680,11
20230609,143800,400489610,5700,5700,5700,5700,1377
20230609,143700,392640710,5690,5690,5690,5690,2
20230609,143600,392629330,5690,5690,5690,5690,0
20230609,143500,392629330,5690,5690,5690,5690,2
20230609,143400,392617950,5690,5690,5690,5690,6
20230609,143300,392583810,5680,5670,5680,5670,20
20230609,143200,392470220,5680,5690,5690,5680,202
20230609,143100,391322680,5680,5680,5680,5680,328
20230609,143000,389459640,5680,5680,5680,5680,0
20230609,142900,389459640,5680,5680,5680,5680,92
20230609,142800,388937080,5680,5670,5690,5670,1700
20230609,142700,379275370,5660,5660,5660,5660,1008
20230609,142600,373570090,5660,5660,5660,5660,229
20230609,142500,372273950,5660,5670,5670,5660,1880
20230609,142400,361631780,5670,5670,5670,5670,0
20230609,142300,361631780,5670,5670,5670,5670,0
20230609,142200,361631780,5670,5670,5670,5670,0
20230609,142100,361631780,5670,5670,5670,5670,0
20230609,142000,361631780,5670,5670,5670,5660,33
20230609,141900,361444690,5670,5670,5670,5670,146
20230609,141800,360616870,5670,5670,5670,5660,219
20230609,141700,359376430,5670,5670,5670,5670,0
20230609,141600,359376430,5670,5670,5670,5670,150
20230609,141500,358525930,5660,5660,5660,5660,13
20230609,141400,358452350,5660,5660,5660,5660,1
20230609,141300,358446690,5670,5670,5670,5670,2
20230609,141200,358435350,5670,5670,5670,5670,6
20230609,141100,358401330,5670,5670,5670,5670,2
20230609,141000,358389990,5670,5680,5680,5670,77
20230609,140900,357953300,5670,5670,5670,5670,20
20230609,140800,357839900,5660,5660,5660,5660,1
20230609,140700,357834240,5660,5690,5690,5660,5
20230609,140600,357805850,5690,5680,5690,5640,5351
20230609,140500,327501290,5690,5680,5690,5680,15
20230609,140400,327415990,5680,5690,5690,5680,133
20230609,140300,326659260,5690,5690,5690,5690,0
20230609,140200,326659260,5690,5690,5690,5690,1
20230609,140100,326653570,5690,5690,5690,5690,0
20230609,140000,326653570,5690,5690,5690,5690,40
20230609,135900,326425970,5690,5690,5690,5690,0
20230609,135800,326425970,5690,5690,5690,5690,9
20230609,135700,326374760,5690,5690,5690,5690,284
20230609,135600,324758800,5690,5690,5690,5690,226
20230609,135500,323472860,5690,5700,5700,5690,269
20230609,135400,321939720,5700,5700,5700,5700,13
20230609,135300,321865620,5700,5700,5700,5700,291
20230609,135200,320206920,5700,5700,5700,5700,58
20230609,135100,319876320,5680,5680,5680,5680,0
20230609,135000,319876320,5680,5680,5680,5680,100
20230609,134900,319308320,5690,5690,5690,5690,420
20230609,134800,316918520,5690,5690,5690,5690,0
20230609,134700,316918520,5690,5680,5690,5680,379
20230609,134600,314764800,5690,5710,5710,5690,4773
20230609,134500,287568400,5710,5710,5710,5710,0
20230609,134400,287568400,5710,5710,5710,5710,0
20230609,134300,287568400,5710,5710,5710,5710,0
20230609,134200,287568400,5710,5710,5710,5710,0
20230609,134100,287568400,5710,5710,5710,5710,0
20230609,134000,287568400,5710,5710,5710,5710,4
20230609,133900,287545560,5710,5710,5710,5710,0
20230609,133800,287545560,5710,5710,5710,5710,0
20230609,133700,287545560,5710,5710,5710,5710,0
20230609,133600,287545560,5710,5710,5710,5710,0
20230609,133500,287545560,5710,5710,5710,5710,0
20230609,133400,287545560,5710,5710,5710,5710,0
20230609,133300,287545560,5710,5710,5710,5710,5
20230609,133200,287517010,5710,5710,5710,5710,0
20230609,133100,287517010,5710,5710,5710,5710,155
20230609,133000,286631960,5710,5710,5710,5710,20
20230609,132900,286517760,5710,5700,5710,5700,684
20230609,132800,282613760,5700,5710,5710,5700,559
20230609,132700,279422060,5700,5700,5700,5700,2
20230609,132600,279410660,5700,5700,5700,5700,2
20230609,132500,279399260,5700,5710,5710,5700,63
20230609,132400,279039560,5700,5700,5700,5700,1
20230609,132300,279033860,5700,5710,5710,5700,22
20230609,132200,278908260,5710,5710,5710,5700,21
20230609,132100,278788360,5710,5710,5710,5710,23
20230609,132000,278657030,5710,5710,5710,5710,3
20230609,131900,278639900,5710,5710,5710,5710,0
20230609,131800,278639900,5710,5710,5710,5710,0
20230609,131700,278639900,5710,5710,5710,5710,10
20230609,131600,278582800,5710,5710,5710,5710,5
20230609,131500,278554250,5710,5710,5710,5710,0
20230609,131400,278554250,5710,5710,5710,5710,111
20230609,131300,277920440,5710,5710,5710,5710,51
20230609,131200,277629230,5700,5710,5710,5700,111
20230609,131100,276995440,5710,5710,5710,5710,200
20230609,131000,275853440,5710,5710,5710,5710,105
20230609,130900,275253890,5700,5700,5700,5700,176
20230609,130800,274250690,5700,5700,5700,5700,0
20230609,130700,274250690,5700,5700,5700,5700,112
20230609,130600,273612290,5710,5710,5710,5710,6
20230609,130500,273578030,5710,5710,5710,5710,103
20230609,130400,272989900,5710,5710,5710,5710,5
20230609,130300,272961350,5710,5710,5710,5710,13
20230609,130200,272887120,5710,5710,5710,5710,1
20230609,130100,272881410,5690,5690,5690,5690,764
20230609,130000,268534250,5700,5700,5700,5700,1147
20230609,125900,261996350,5700,5710,5710,5700,564
20230609,125800,258776200,5710,5710,5710,5710,14
20230609,125700,258696260,5710,5710,5710,5710,227
20230609,125600,257400090,5710,5710,5710,5710,20
20230609,125500,257285890,5720,5720,5720,5720,0
20230609,125400,257285890,5720,5720,5720,5720,0
20230609,125300,257285890,5720,5720,5720,5720,534
20230609,125200,254231410,5710,5710,5710,5710,0
20230609,125100,254231410,5710,5710,5710,5710,1
20230609,125000,254225700,5710,5710,5710,5710,15
20230609,124900,254140050,5710,5710,5710,5710,0
20230609,124800,254140050,5710,5710,5710,5710,11
20230609,124700,254077240,5720,5720,5720,5720,109
20230609,124600,253453760,5720,5720,5720,5720,762
20230609,124500,249095120,5750,5750,5750,5750,1
20230609,124400,249089370,5720,5720,5720,5720,0
20230609,124300,249089370,5720,5720,5720,5720,0
20230609,124200,249089370,5720,5720,5720,5720,0
20230609,124100,249089370,5720,5720,5720,5720,207
20230609,124000,247905330,5750,5750,5750,5750,1
20230609,123900,247899580,5720,5730,5730,5720,5
20230609,123800,247870940,5750,5750,5750,5750,0
20230609,123700,247870940,5750,5750,5750,5750,0
20230609,123600,247870940,5750,5750,5750,5750,0
20230609,123500,247870940,5750,5750,5750,5750,0
20230609,123400,247870940,5750,5750,5750,5750,0
20230609,123300,247870940,5750,5750,5750,5750,0
20230609,123200,247870940,5750,5750,5750,5750,0
20230609,123100,247870940,5750,5750,5750,5750,0
20230609,123000,247870940,5750,5750,5750,5750,184
20230609,122900,246812940,5740,5740,5740,5740,0
20230609,122800,246812940,5740,5740,5740,5740,0
20230609,122700,246812940,5740,5740,5740,5740,0
20230609,122600,246812940,5740,5740,5740,5740,35
20230609,122500,246612040,5740,5740,5740,5740,0
20230609,122400,246612040,5740,5740,5740,5740,0
20230609,122300,246612040,5740,5740,5740,5740,652
20230609,122200,242869560,5730,5730,5730,5730,348
20230609,122100,240875520,5720,5720,5720,5720,100
20230609,122000,240303520,5720,5720,5720,5720,32
20230609,121900,240120480,5720,5720,5720,5720,0
20230609,121800,240120480,5720,5720,5720,5720,7
20230609,121700,240080440,5720,5720,5720,5720,0
20230609,121600,240080440,5720,5720,5720,5720,0
20230609,121500,240080440,5720,5740,5740,5720,41
20230609,121400,239845320,5720,5720,5720,5720,0
20230609,121300,239845320,5720,5720,5720,5720,10
20230609,121200,239788120,5740,5740,5740,5740,1
20230609,121100,239782380,5720,5720,5720,5720,0
20230609,121000,239782380,5720,5720,5720,5720,0
20230609,120900,239782380,5720,5720,5720,5720,87
20230609,120800,239284740,5740,5740,5740,5740,0
20230609,120700,239284740,5740,5740,5740,5740,3
20230609,120600,239267520,5720,5720,5720,5720,0
20230609,120500,239267520,5720,5720,5720,5720,0
20230609,120400,239267520,5720,5720,5720,5720,18
20230609,120300,239164560,5740,5740,5740,5740,1
20230609,120200,239158820,5720,5720,5720,5720,0
20230609,120100,239158820,5720,5720,5720,5720,0
20230609,120000,239158820,5720,5720,5720,5720,0
20230609,115900,239158820,5720,5720,5720,5720,0
20230609,115800,239158820,5720,5720,5720,5720,0
20230609,115700,239158820,5720,5720,5720,5720,0
20230609,115600,239158820,5720,5730,5730,5720,201
20230609,115500,238008960,5730,5730,5730,5730,217
20230609,115400,236765550,5730,5730,5730,5730,0
20230609,115300,236765550,5730,5730,5730,5730,0
20230609,115200,236765550,5730,5730,5730,5730,0
20230609,115100,236765550,5730,5730,5730,5730,0
20230609,115000,236765550,5730,5730,5730,5730,0
20230609,114900,236765550,5730,5730,5730,5730,0
20230609,114800,236765550,5730,5730,5730,5730,0
20230609,114700,236765550,5730,5730,5730,5730,0
20230609,114600,236765550,5730,5730,5730,5730,0
20230609,114500,236765550,5730,5750,5750,5730,850
20230609,114400,231894050,5750,5750,5750,5750,1
20230609,114300,231888300,5730,5730,5730,5730,0
20230609,114200,231888300,5730,5730,5730,5730,0
20230609,114100,231888300,5730,5730,5730,5730,0
20230609,114000,231888300,5730,5730,5730,5730,3
20230609,113900,231871110,5730,5730,5730,5730,0
20230609,113800,231871110,5730,5730,5730,5730,100
20230609,113700,231298110,5760,5760,5760,5760,1
20230609,113600,231292350,5740,5750,5750,5740,1308
20230609,113500,223780660,5760,5760,5760,5760,0
20230609,113400,223780660,5760,5760,5760,5760,0
20230609,113300,223780660,5760,5760,5760,5760,0
20230609,113200,223780660,5760,5760,5760,5760,0
20230609,113100,223780660,5760,5760,5760,5760,0
20230609,113000,223780660,5760,5760,5760,5760,0
20230609,112900,223780660,5760,5760,5760,5760,0
20230609,112800,223780660,5760,5760,5760,5760,0
20230609,112700,223780660,5760,5760,5760,5760,1164
20230609,112600,217076020,5770,5770,5770,5770,1
20230609,112500,217070250,5760,5760,5760,5760,0
20230609,112400,217070250,5760,5760,5760,5760,0
20230609,112300,217070250,5760,5770,5770,5760,88
20230609,112200,216563360,5760,5760,5760,5760,0
20230609,112100,216563360,5760,5760,5760,5760,1
20230609,112000,216557600,5780,5780,5780,5780,0
20230609,111900,216557600,5780,5780,5780,5780,0
20230609,111800,216557600,5780,5780,5780,5780,2
20230609,111700,216546040,5780,5780,5780,5780,0
20230609,111600,216546040,5780,5780,5780,5780,1
20230609,111500,216540260,5780,5780,5780,5780,1
20230609,111400,216534480,5760,5760,5760,5760,7
20230609,111300,216494160,5760,5760,5760,5760,0
20230609,111200,216494160,5760,5760,5760,5760,0
20230609,111100,216494160,5760,5760,5760,5760,0
20230609,111000,216494160,5760,5760,5760,5760,0
20230609,110900,216494160,5760,5760,5760,5760,0
20230609,110800,216494160,5760,5760,5760,5760,0
20230609,110700,216494160,5760,5760,5760,5760,0
20230609,110600,216494160,5760,5760,5760,5760,0
20230609,110500,216494160,5760,5760,5760,5760,0
20230609,110400,216494160,5760,5760,5760,5760,171
20230609,110300,215509200,5780,5780,5780,5780,1
20230609,110200,215503420,5760,5760,5760,5760,1
20230609,110100,215497660,5750,5750,5750,5750,0
20230609,110000,215497660,5750,5750,5750,5750,0
20230609,105900,215497660,5750,5750,5750,5750,0
20230609,105800,215497660,5750,5750,5750,5750,0
20230609,105700,215497660,5750,5750,5750,5750,0
20230609,105600,215497660,5750,5750,5750,5750,0
20230609,105500,215497660,5750,5750,5750,5750,0
20230609,105400,215497660,5750,5750,5750,5750,0
20230609,105300,215497660,5750,5780,5780,5750,1051
20230609,105200,209452330,5750,5750,5750,5750,0
20230609,105100,209452330,5750,5750,5750,5750,0
20230609,105000,209452330,5750,5760,5760,5750,50
20230609,104900,209164750,5790,5790,5790,5790,4
20230609,104800,209141590,5780,5780,5780,5780,0
20230609,104700,209141590,5780,5780,5780,5780,0
20230609,104600,209141590,5780,5780,5780,5780,0
20230609,104500,209141590,5780,5780,5780,5780,699
20230609,104400,205101370,5780,5760,5780,5760,112
20230609,104300,204454330,5760,5770,5770,5760,8
20230609,104200,204408210,5780,5780,5780,5780,0
20230609,104100,204408210,5780,5780,5780,5780,0
20230609,104000,204408210,5780,5780,5780,5780,0
20230609,103900,204408210,5780,5780,5780,5780,0
20230609,103800,204408210,5780,5780,5780,5780,0
20230609,103700,204408210,5780,5780,5780,5780,2
20230609,103600,204396650,5780,5780,5780,5780,0
20230609,103500,204396650,5780,5780,5780,5780,102
20230609,103400,203807090,5790,5790,5790,5790,0
20230609,103300,203807090,5790,5790,5790,5790,0
20230609,103200,203807090,5790,5750,5790,5740,787
20230609,103100,199286370,5750,5750,5750,5750,0
20230609,103000,199286370,5750,5750,5750,5750,324
20230609,102900,197423370,5810,5750,5810,5750,37
20230609,102800,197208460,5750,5750,5750,5750,0
20230609,102700,197208460,5750,5780,5810,5750,6387
20230609,102600,160368760,5780,5790,5790,5730,421
20230609,102500,157943570,5780,5890,5900,5780,2644
20230609,102400,142463360,5890,5770,5890,5730,11065
20230609,102300,77870560,5720,5720,5720,5720,0
20230609,102200,77870560,5720,5720,5720,5720,0
20230609,102100,77870560,5720,5720,5720,5720,0
20230609,102000,77870560,5720,5720,5720,5720,0
20230609,101900,77870560,5720,5730,5730,5720,100
20230609,101800,77298530,5720,5720,5720,5720,0
20230609,101700,77298530,5720,5720,5720,5720,0
20230609,101600,77298530,5720,5720,5720,5720,0
20230609,101500,77298530,5720,5720,5720,5720,0
20230609,101400,77298530,5720,5720,5720,5720,0
20230609,101300,77298530,5720,5730,5730,5720,294
20230609,101200,75616740,5720,5720,5720,5720,0
20230609,101100,75616740,5720,5740,5740,5720,300
20230609,101000,73898100,5750,5750,5750,5750,0
20230609,100900,73898100,5750,5750,5750,5750,0
20230609,100800,73898100,5750,5750,5750,5750,0
20230609,100700,73898100,5750,5750,5750,5750,0
20230609,100600,73898100,5750,5750,5750,5750,0
20230609,100500,73898100,5750,5750,5750,5750,0
20230609,100400,73898100,5750,5750,5750,5750,500
20230609,100300,71023100,5750,5760,5760,5750,102
20230609,100200,70436210,5750,5750,5750,5750,0
20230609,100100,70436210,5750,5750,5750,5750,0
20230609,100000,70436210,5750,5750,5750,5750,0
20230609,095900,70436210,5750,5750,5750,5750,0
20230609,095800,70436210,5750,5750,5750,5750,0
20230609,095700,70436210,5750,5750,5750,5750,0
20230609,095600,70436210,5750,5750,5750,5750,0
20230609,095500,70436210,5750,5750,5750,5750,0
20230609,095400,70436210,5750,5750,5750,5750,0
20230609,095300,70436210,5750,5750,5750,5750,0
20230609,095200,70436210,5750,5750,5750,5750,0
20230609,095100,70436210,5750,5750,5750,5750,0
20230609,095000,70436210,5750,5750,5750,5750,0
20230609,094900,70436210,5750,5750,5750,5750,0
20230609,094800,70436210,5750,5750,5750,5750,0
20230609,094700,70436210,5750,5750,5750,5750,0
20230609,094600,70436210,5750,5750,5750,5750,0
20230609,094500,70436210,5750,5750,5750,5750,0
20230609,094400,70436210,5750,5760,5760,5750,64
20230609,094300,70067910,5750,5750,5750,5750,20
20230609,094200,69952910,5800,5800,5800,5800,825
20230609,094100,65167910,5750,5800,5800,5750,356
20230609,094000,63103370,5800,5780,5800,5780,1274
20230609,093900,55729250,5770,5760,5770,5760,1395
20230609,093800,47680600,5760,5760,5760,5750,971
20230609,093700,42087750,5760,5760,5760,5760,0
20230609,093600,42087750,5760,5760,5760,5760,1
20230609,093500,42081990,5770,5770,5770,5770,0
20230609,093400,42081990,5770,5770,5770,5770,2
20230609,093300,42070450,5770,5770,5770,5770,3
20230609,093200,42053140,5770,5770,5770,5770,0
20230609,093100,42053140,5770,5770,5770,5770,1
20230609,093000,42047370,5770,5770,5770,5770,0
20230609,092900,42047370,5770,5770,5770,5770,20
20230609,092800,41931970,5770,5770,5770,5770,166
20230609,092700,40974150,5770,5770,5770,5770,1
20230609,092600,40968380,5780,5780,5780,5780,183
20230609,092500,39910640,5790,5800,5800,5790,296
20230609,092400,38196790,5790,5790,5790,5790,205
20230609,092300,37009840,5790,5800,5800,5780,778
20230609,092200,32506480,5790,5770,5800,5770,90
20230609,092100,31985770,5760,5750,5760,5740,495
20230609,092000,29138250,5750,5750,5750,5750,0
20230609,091900,29138250,5750,5750,5750,5750,905
20230609,091800,23934500,5750,5750,5750,5750,46
20230609,091700,23670000,5750,5750,5750,5750,0
20230609,091600,23670000,5750,5750,5750,5750,34
20230609,091500,23474500,5750,5750,5750,5750,30
20230609,091400,23302000,5750,5750,5750,5750,336
20230609,091300,21370000,5750,5740,5750,5740,2
20230609,091200,21358510,5740,5740,5740,5740,4
20230609,091100,21335550,5740,5740,5740,5740,153
20230609,091000,20457330,5740,5730,5740,5730,272
20230609,090900,18898580,5730,5700,5730,5690,51
20230609,090800,18608060,5690,5700,5700,5690,785
20230609,090700,14141080,5730,5730,5730,5730,21
20230609,090600,14020750,5700,5700,5700,5700,199
20230609,090500,12886450,5700,5680,5700,5660,1631
20230609,090400,3639010,5670,5670,5670,5670,0
20230609,090300,3639010,5670,5670,5670,5670,10
20230609,090200,3582310,5670,5670,5670,5670,0
20230609,090100,3582310,5670,5670,5670,5670,9
20230609,090000,3531280,5720,5660,5720,5660,623