KissMeData/043370/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205800,709349760,10690,10690,10690,10690,4580
20230608,205700,709349760,10690,10690,10690,10690,0
20230608,205600,709349760,10690,10690,10690,10690,0
20230608,205500,709349760,10690,10690,10690,10690,0
20230608,205400,709349760,10690,10690,10690,10690,0
20230608,205300,709349760,10690,10690,10690,10690,0
20230608,205200,709349760,10690,10690,10690,10690,0
20230608,205100,709349760,10690,10690,10690,10690,0
20230608,205000,709349760,10690,10690,10690,10690,0
20230608,204900,709349760,10690,10690,10690,10690,0
20230608,204800,709349760,10690,10690,10690,10690,0
20230608,204700,709349760,10690,10690,10690,10690,0
20230608,204600,709349760,10690,10690,10690,10690,0
20230608,204500,709349760,10690,10690,10690,10690,0
20230608,204400,709349760,10690,10690,10690,10690,0
20230608,204300,709349760,10690,10690,10690,10690,0
20230608,204200,709349760,10690,10690,10690,10690,0
20230608,204100,709349760,10690,10690,10690,10690,0
20230608,204000,709349760,10690,10690,10690,10690,0
20230608,203900,709349760,10690,10690,10690,10690,0
20230608,203800,709349760,10690,10690,10690,10690,0
20230608,203700,709349760,10690,10690,10690,10690,0
20230608,203600,709349760,10690,10690,10690,10690,0
20230608,203500,709349760,10690,10690,10690,10690,0
20230608,203400,709349760,10690,10690,10690,10690,0
20230608,203300,709349760,10690,10690,10690,10690,0
20230608,203200,709349760,10690,10690,10690,10690,0
20230608,203100,709349760,10690,10690,10690,10690,0
20230608,203000,709349760,10690,10690,10690,10690,0
20230608,202900,709349760,10690,10690,10690,10690,0
20230608,202800,709349760,10690,10690,10690,10690,4580
20230608,202700,709349760,10690,10690,10690,10690,0
20230608,202600,709349760,10690,10690,10690,10690,0
20230608,202500,709349760,10690,10690,10690,10690,0
20230608,202400,709349760,10690,10690,10690,10690,0
20230608,202300,709349760,10690,10690,10690,10690,0
20230608,202200,709349760,10690,10690,10690,10690,0
20230608,202100,709349760,10690,10690,10690,10690,0
20230608,202000,709349760,10690,10690,10690,10690,0
20230608,201900,709349760,10690,10690,10690,10690,0
20230608,201800,709349760,10690,10690,10690,10690,0
20230608,201700,709349760,10690,10690,10690,10690,0
20230608,201600,709349760,10690,10690,10690,10690,0
20230608,201500,709349760,10690,10690,10690,10690,0
20230608,201400,709349760,10690,10690,10690,10690,0
20230608,201300,709349760,10690,10690,10690,10690,0
20230608,201200,709349760,10690,10690,10690,10690,0
20230608,201100,709349760,10690,10690,10690,10690,0
20230608,201000,709349760,10690,10690,10690,10690,0
20230608,200900,709349760,10690,10690,10690,10690,0
20230608,200800,709349760,10690,10690,10690,10690,0
20230608,200700,709349760,10690,10690,10690,10690,0
20230608,200600,709349760,10690,10690,10690,10690,0
20230608,200500,709349760,10690,10690,10690,10690,0
20230608,200400,709349760,10690,10690,10690,10690,0
20230608,200300,709349760,10690,10690,10690,10690,0
20230608,200200,709349760,10690,10690,10690,10690,0
20230608,200100,709349760,10690,10690,10690,10690,0
20230608,200000,709349760,10690,10690,10690,10690,0
20230608,195900,709349760,10690,10690,10690,10690,0
20230608,195800,709349760,10690,10690,10690,10690,4580
20230608,195700,709349760,10690,10690,10690,10690,0
20230608,195600,709349760,10690,10690,10690,10690,0
20230608,195500,709349760,10690,10690,10690,10690,0
20230608,195400,709349760,10690,10690,10690,10690,0
20230608,195300,709349760,10690,10690,10690,10690,0
20230608,195200,709349760,10690,10690,10690,10690,0
20230608,195100,709349760,10690,10690,10690,10690,0
20230608,195000,709349760,10690,10690,10690,10690,0
20230608,194900,709349760,10690,10690,10690,10690,0
20230608,194800,709349760,10690,10690,10690,10690,0
20230608,194700,709349760,10690,10690,10690,10690,0
20230608,194600,709349760,10690,10690,10690,10690,0
20230608,194500,709349760,10690,10690,10690,10690,0
20230608,194400,709349760,10690,10690,10690,10690,0
20230608,194300,709349760,10690,10690,10690,10690,0
20230608,194200,709349760,10690,10690,10690,10690,0
20230608,194100,709349760,10690,10690,10690,10690,0
20230608,194000,709349760,10690,10690,10690,10690,0
20230608,193900,709349760,10690,10690,10690,10690,0
20230608,193800,709349760,10690,10690,10690,10690,0
20230608,193700,709349760,10690,10690,10690,10690,0
20230608,193600,709349760,10690,10690,10690,10690,0
20230608,193500,709349760,10690,10690,10690,10690,0
20230608,193400,709349760,10690,10690,10690,10690,0
20230608,193300,709349760,10690,10690,10690,10690,0
20230608,193200,709349760,10690,10690,10690,10690,0
20230608,193100,709349760,10690,10690,10690,10690,0
20230608,193000,709349760,10690,10690,10690,10690,0
20230608,192900,709349760,10690,10690,10690,10690,0
20230608,192800,709349760,10690,10690,10690,10690,4580
20230608,192700,709349760,10690,10690,10690,10690,0
20230608,192600,709349760,10690,10690,10690,10690,0
20230608,192500,709349760,10690,10690,10690,10690,0
20230608,192400,709349760,10690,10690,10690,10690,0
20230608,192300,709349760,10690,10690,10690,10690,0
20230608,192200,709349760,10690,10690,10690,10690,0
20230608,192100,709349760,10690,10690,10690,10690,0
20230608,192000,709349760,10690,10690,10690,10690,0
20230608,191900,709349760,10690,10690,10690,10690,0
20230608,191800,709349760,10690,10690,10690,10690,0
20230608,191700,709349760,10690,10690,10690,10690,0
20230608,191600,709349760,10690,10690,10690,10690,0
20230608,191500,709349760,10690,10690,10690,10690,0
20230608,191400,709349760,10690,10690,10690,10690,0
20230608,191300,709349760,10690,10690,10690,10690,0
20230608,191200,709349760,10690,10690,10690,10690,0
20230608,191100,709349760,10690,10690,10690,10690,0
20230608,191000,709349760,10690,10690,10690,10690,0
20230608,190900,709349760,10690,10690,10690,10690,0
20230608,190800,709349760,10690,10690,10690,10690,0
20230608,190700,709349760,10690,10690,10690,10690,0
20230608,190600,709349760,10690,10690,10690,10690,0
20230608,190500,709349760,10690,10690,10690,10690,0
20230608,190400,709349760,10690,10690,10690,10690,0
20230608,190300,709349760,10690,10690,10690,10690,0
20230608,190200,709349760,10690,10690,10690,10690,0
20230608,190100,709349760,10690,10690,10690,10690,0
20230608,190000,709349760,10690,10690,10690,10690,0
20230608,185900,709349760,10690,10690,10690,10690,0
20230608,185800,709349760,10690,10690,10690,10690,4580
20230608,185700,709349760,10690,10690,10690,10690,0
20230608,185600,709349760,10690,10690,10690,10690,0
20230608,185500,709349760,10690,10690,10690,10690,0
20230608,185400,709349760,10690,10690,10690,10690,0
20230608,185300,709349760,10690,10690,10690,10690,0
20230608,185200,709349760,10690,10690,10690,10690,0
20230608,185100,709349760,10690,10690,10690,10690,0
20230608,185000,709349760,10690,10690,10690,10690,0
20230608,184900,709349760,10690,10690,10690,10690,0
20230608,184800,709349760,10690,10690,10690,10690,0
20230608,184700,709349760,10690,10690,10690,10690,0
20230608,184600,709349760,10690,10690,10690,10690,0
20230608,184500,709349760,10690,10690,10690,10690,0
20230608,184400,709349760,10690,10690,10690,10690,0
20230608,184300,709349760,10690,10690,10690,10690,0
20230608,184200,709349760,10690,10690,10690,10690,0
20230608,184100,709349760,10690,10690,10690,10690,0
20230608,184000,709349760,10690,10690,10690,10690,0
20230608,183900,709349760,10690,10690,10690,10690,0
20230608,183800,709349760,10690,10690,10690,10690,0
20230608,183700,709349760,10690,10690,10690,10690,0
20230608,183600,709349760,10690,10690,10690,10690,0
20230608,183500,709349760,10690,10690,10690,10690,0
20230608,183400,709349760,10690,10690,10690,10690,0
20230608,183300,709349760,10690,10690,10690,10690,0
20230608,183200,709349760,10690,10690,10690,10690,0
20230608,183100,709349760,10690,10690,10690,10690,0
20230608,183000,709349760,10690,10690,10690,10690,0
20230608,182900,709349760,10690,10690,10690,10690,0
20230608,182800,709349760,10690,10690,10690,10690,4580
20230608,182700,709349760,10690,10690,10690,10690,0
20230608,182600,709349760,10690,10690,10690,10690,0
20230608,182500,709349760,10690,10690,10690,10690,0
20230608,182400,709349760,10690,10690,10690,10690,0
20230608,182300,709349760,10690,10690,10690,10690,0
20230608,182200,709349760,10690,10690,10690,10690,0
20230608,182100,709349760,10690,10690,10690,10690,0
20230608,182000,709349760,10690,10690,10690,10690,0
20230608,181900,709349760,10690,10690,10690,10690,0
20230608,181800,709349760,10690,10690,10690,10690,0
20230608,181700,709349760,10690,10690,10690,10690,0
20230608,181600,709349760,10690,10690,10690,10690,0
20230608,181500,709349760,10690,10690,10690,10690,0
20230608,181400,709349760,10690,10690,10690,10690,0
20230608,181300,709349760,10690,10690,10690,10690,0
20230608,181200,709349760,10690,10690,10690,10690,0
20230608,181100,709349760,10690,10690,10690,10690,0
20230608,181000,709349760,10690,10690,10690,10690,0
20230608,180900,709349760,10690,10690,10690,10690,0
20230608,180800,709349760,10690,10690,10690,10690,0
20230608,180700,709349760,10690,10690,10690,10690,0
20230608,180600,709349760,10690,10690,10690,10690,0
20230608,180500,709349760,10690,10690,10690,10690,0
20230608,180400,709349760,10690,10690,10690,10690,0
20230608,180300,709349760,10690,10690,10690,10690,0
20230608,180200,709349760,10690,10690,10690,10690,0
20230608,180100,709349760,10690,10690,10690,10690,0
20230608,180000,709349760,10690,10690,10690,10690,0
20230608,175900,709349760,10690,10690,10690,10690,0
20230608,175800,709349760,10690,10690,10690,10690,4580
20230608,175700,709349760,10690,10690,10690,10690,0
20230608,175600,709349760,10690,10690,10690,10690,0
20230608,175500,709349760,10690,10690,10690,10690,0
20230608,175400,709349760,10690,10690,10690,10690,0
20230608,175300,709349760,10690,10690,10690,10690,0
20230608,175200,709349760,10690,10690,10690,10690,0
20230608,175100,709349760,10690,10690,10690,10690,0
20230608,175000,709349760,10690,10690,10690,10690,0
20230608,174900,709349760,10690,10690,10690,10690,0
20230608,174800,709349760,10690,10690,10690,10690,0
20230608,174700,709349760,10690,10690,10690,10690,0
20230608,174600,709349760,10690,10690,10690,10690,0
20230608,174500,709349760,10690,10690,10690,10690,0
20230608,174400,709349760,10690,10690,10690,10690,0
20230608,174300,709349760,10690,10690,10690,10690,0
20230608,174200,709349760,10690,10690,10690,10690,0
20230608,174100,709349760,10690,10690,10690,10690,0
20230608,174000,709349760,10690,10690,10690,10690,0
20230608,173900,709349760,10690,10690,10690,10690,0
20230608,173800,709349760,10690,10690,10690,10690,0
20230608,173700,709349760,10690,10690,10690,10690,0
20230608,173600,709349760,10690,10690,10690,10690,0
20230608,173500,709349760,10690,10690,10690,10690,0
20230608,173400,709349760,10690,10690,10690,10690,0
20230608,173300,709349760,10690,10690,10690,10690,0
20230608,173200,709349760,10690,10690,10690,10690,0
20230608,173100,709349760,10690,10690,10690,10690,0
20230608,173000,709349760,10690,10690,10690,10690,0
20230608,172900,709349760,10690,10690,10690,10690,0
20230608,172800,709349760,10690,10690,10690,10690,4580
20230608,172700,709349760,10690,10690,10690,10690,0
20230608,172600,709349760,10690,10690,10690,10690,0
20230608,172500,709349760,10690,10690,10690,10690,0
20230608,172400,709349760,10690,10690,10690,10690,0
20230608,172300,709349760,10690,10690,10690,10690,0
20230608,172200,709349760,10690,10690,10690,10690,0
20230608,172100,709349760,10690,10690,10690,10690,0
20230608,172000,709349760,10690,10690,10690,10690,0
20230608,171900,709349760,10690,10690,10690,10690,0
20230608,171800,709349760,10690,10690,10690,10690,0
20230608,171700,709349760,10690,10690,10690,10690,0
20230608,171600,709349760,10690,10690,10690,10690,0
20230608,171500,709349760,10690,10690,10690,10690,0
20230608,171400,709349760,10690,10690,10690,10690,0
20230608,171300,709349760,10690,10690,10690,10690,0
20230608,171200,709349760,10690,10690,10690,10690,0
20230608,171100,709349760,10690,10690,10690,10690,0
20230608,171000,709349760,10690,10690,10690,10690,0
20230608,170900,709349760,10690,10690,10690,10690,0
20230608,170800,709349760,10690,10690,10690,10690,0
20230608,170700,709349760,10690,10690,10690,10690,0
20230608,170600,709349760,10690,10690,10690,10690,0
20230608,170500,709349760,10690,10690,10690,10690,0
20230608,170400,709349760,10690,10690,10690,10690,0
20230608,170300,709349760,10690,10690,10690,10690,0
20230608,170200,709349760,10690,10690,10690,10690,0
20230608,170100,709349760,10690,10690,10690,10690,0
20230608,170000,709349760,10690,10690,10690,10690,0
20230608,165900,709349760,10690,10690,10690,10690,0
20230608,165800,709349760,10690,10690,10690,10690,4580
20230608,165700,709349760,10690,10690,10690,10690,0
20230608,165600,709349760,10690,10690,10690,10690,0
20230608,165500,709349760,10690,10690,10690,10690,0
20230608,165400,709349760,10690,10690,10690,10690,0
20230608,165300,709349760,10690,10690,10690,10690,0
20230608,165200,709349760,10690,10690,10690,10690,0
20230608,165100,709349760,10690,10690,10690,10690,0
20230608,165000,709349760,10690,10690,10690,10690,0
20230608,164900,709349760,10690,10690,10690,10690,0
20230608,164800,709349760,10690,10690,10690,10690,0
20230608,164700,709349760,10690,10690,10690,10690,0
20230608,164600,709349760,10690,10690,10690,10690,0
20230608,164500,709349760,10690,10690,10690,10690,0
20230608,164400,709349760,10690,10690,10690,10690,0
20230608,164300,709349760,10690,10690,10690,10690,0
20230608,164200,709349760,10690,10690,10690,10690,0
20230608,164100,709349760,10690,10690,10690,10690,0
20230608,164000,709349760,10690,10690,10690,10690,0
20230608,163900,709349760,10690,10690,10690,10690,0
20230608,163800,709349760,10690,10690,10690,10690,0
20230608,163700,709349760,10690,10690,10690,10690,0
20230608,163600,709349760,10690,10690,10690,10690,0
20230608,163500,709349760,10690,10690,10690,10690,0
20230608,163400,709349760,10690,10690,10690,10690,0
20230608,163300,709349760,10690,10690,10690,10690,0
20230608,163200,709349760,10690,10690,10690,10690,0
20230608,163100,709349760,10690,10690,10690,10690,0
20230608,163000,709349760,10690,10690,10690,10690,0
20230608,162900,709349760,10690,10690,10690,10690,0
20230608,162800,709349760,10690,10690,10690,10690,4580
20230608,162700,709349760,10690,10690,10690,10690,0
20230608,162600,709349760,10690,10690,10690,10690,0
20230608,162500,709349760,10690,10690,10690,10690,0
20230608,162400,709349760,10690,10690,10690,10690,0
20230608,162300,709349760,10690,10690,10690,10690,0
20230608,162200,709349760,10690,10690,10690,10690,0
20230608,162100,709349760,10690,10690,10690,10690,0
20230608,162000,709349760,10690,10690,10690,10690,0
20230608,161900,709349760,10690,10690,10690,10690,0
20230608,161800,709349760,10690,10690,10690,10690,0
20230608,161700,709349760,10690,10690,10690,10690,0
20230608,161600,709349760,10690,10690,10690,10690,0
20230608,161500,709349760,10690,10690,10690,10690,0
20230608,161400,709349760,10690,10690,10690,10690,0
20230608,161300,709349760,10690,10690,10690,10690,0
20230608,161200,709349760,10690,10690,10690,10690,0
20230608,161100,709349760,10690,10690,10690,10690,0
20230608,161000,709349760,10690,10690,10690,10690,0
20230608,160900,709349760,10690,10690,10690,10690,0
20230608,160800,709349760,10690,10690,10690,10690,0
20230608,160700,709349760,10690,10690,10690,10690,0
20230608,160600,709349760,10690,10690,10690,10690,0
20230608,160500,709349760,10690,10690,10690,10690,0
20230608,160400,709349760,10690,10690,10690,10690,0
20230608,160300,709349760,10690,10690,10690,10690,0
20230608,160200,709349760,10690,10690,10690,10690,0
20230608,160100,709349760,10690,10690,10690,10690,0
20230608,160000,709349760,10690,10690,10690,10690,0
20230608,155900,709349760,10690,10690,10690,10690,0
20230608,155800,709349760,10690,10690,10690,10690,4580
20230608,155700,709349760,10690,10690,10690,10690,0
20230608,155600,709349760,10690,10690,10690,10690,0
20230608,155500,709349760,10690,10690,10690,10690,0
20230608,155400,709349760,10690,10690,10690,10690,0
20230608,155300,709349760,10690,10690,10690,10690,0
20230608,155200,709349760,10690,10690,10690,10690,0
20230608,155100,709349760,10690,10690,10690,10690,0
20230608,155000,709349760,10690,10690,10690,10690,0
20230608,154900,709349760,10690,10690,10690,10690,0
20230608,154800,709349760,10690,10690,10690,10690,0
20230608,154700,709349760,10690,10690,10690,10690,0
20230608,154600,709349760,10690,10690,10690,10690,0
20230608,154500,709349760,10690,10690,10690,10690,0
20230608,154400,709349760,10690,10690,10690,10690,0
20230608,154300,709349760,10690,10690,10690,10690,0
20230608,154200,709349760,10690,10690,10690,10690,0
20230608,154100,709349760,10690,10690,10690,10690,0
20230608,154000,709349760,10690,10690,10690,10690,0
20230608,153900,709349760,10690,10690,10690,10690,0
20230608,153800,709349760,10690,10690,10690,10690,0
20230608,153700,709349760,10690,10690,10690,10690,0
20230608,153600,709349760,10690,10690,10690,10690,0
20230608,153500,709349760,10690,10690,10690,10690,0
20230608,153400,709349760,10690,10690,10690,10690,0
20230608,153300,709349760,10690,10690,10690,10690,0
20230608,153200,709349760,10690,10690,10690,10690,0
20230608,153100,709349760,10690,10690,10690,10690,0
20230608,153000,709349760,10690,10690,10690,10690,4580
20230608,152900,660389560,10600,10600,10600,10600,0
20230608,152800,660389560,10600,10600,10600,10600,0
20230608,152700,660389560,10600,10600,10600,10600,0
20230608,152600,660389560,10600,10600,10600,10600,0
20230608,152500,660389560,10600,10600,10600,10600,0
20230608,152400,660389560,10600,10600,10600,10600,0
20230608,152300,660389560,10600,10600,10600,10600,0
20230608,152200,660389560,10600,10600,10600,10600,0
20230608,152100,660389560,10600,10600,10600,10600,0
20230608,152000,660389560,10600,10600,10600,10600,0
20230608,151900,660389560,10600,10580,10600,10580,210
20230608,151800,658165540,10590,10590,10600,10590,145
20230608,151700,656629900,10590,10570,10590,10570,1040
20230608,151600,645626850,10570,10570,10570,10570,1000
20230608,151500,635056850,10570,10570,10570,10570,67
20230608,151400,634348660,10550,10550,10550,10550,117
20230608,151300,633114310,10560,10560,10560,10560,56
20230608,151200,632522950,10560,10560,10560,10560,0
20230608,151100,632522950,10560,10560,10560,10550,270
20230608,151000,629673380,10550,10540,10550,10540,758
20230608,150900,621679500,10530,10530,10530,10530,46
20230608,150800,621195120,10520,10520,10520,10520,36
20230608,150700,620816400,10530,10520,10530,10520,14
20230608,150600,620669020,10520,10520,10520,10520,35
20230608,150500,620300820,10530,10520,10530,10520,76
20230608,150400,619500560,10520,10530,10530,10520,60
20230608,150300,618869090,10530,10530,10530,10530,153
20230608,150200,617258000,10530,10530,10530,10530,0
20230608,150100,617258000,10530,10530,10530,10530,30
20230608,150000,616942100,10530,10530,10530,10530,36
20230608,145900,616563020,10530,10520,10530,10520,137
20230608,145800,615120420,10520,10520,10520,10520,36
20230608,145700,614741700,10520,10520,10520,10520,36
20230608,145600,614362980,10510,10510,10510,10510,300
20230608,145500,611209980,10520,10520,10520,10520,0
20230608,145400,611209980,10520,10520,10520,10520,13
20230608,145300,611073220,10520,10510,10520,10510,140
20230608,145200,609601640,10510,10520,10520,10510,103
20230608,145100,608518210,10510,10510,10510,10510,0
20230608,145000,608518210,10510,10510,10510,10510,36
20230608,144900,608139850,10510,10510,10510,10510,0
20230608,144800,608139850,10510,10510,10510,10510,36
20230608,144700,607761490,10500,10510,10510,10500,751
20230608,144600,599871580,10510,10510,10510,10510,0
20230608,144500,599871580,10510,10510,10510,10510,1
20230608,144400,599861070,10500,10500,10510,10500,171
20230608,144300,598065560,10500,10500,10500,10500,0
20230608,144200,598065560,10500,10500,10500,10500,36
20230608,144100,597687560,10510,10510,10510,10510,167
20230608,144000,595932390,10520,10510,10520,10510,1072
20230608,143900,584664950,10510,10510,10510,10510,46
20230608,143800,584181490,10510,10510,10510,10510,0
20230608,143700,584181490,10510,10510,10510,10510,310
20230608,143600,580923390,10510,10510,10510,10510,36
20230608,143500,580545030,10520,10520,10520,10520,0
20230608,143400,580545030,10520,10510,10520,10510,123
20230608,143300,579251430,10520,10520,10520,10520,0
20230608,143200,579251430,10520,10520,10520,10520,51
20230608,143100,578714910,10510,10510,10510,10510,136
20230608,143000,577285550,10520,10520,10520,10520,1
20230608,142900,577275030,10510,10510,10510,10510,1
20230608,142800,577264520,10510,10510,10510,10510,36
20230608,142700,576886160,10520,10510,10520,10510,74
20230608,142600,576107690,10510,10510,10510,10510,36
20230608,142500,575729330,10510,10510,10510,10510,33
20230608,142400,575382500,10510,10510,10510,10510,0
20230608,142300,575382500,10510,10500,10510,10500,85
20230608,142200,574489500,10500,10500,10500,10500,0
20230608,142100,574489500,10500,10500,10500,10500,1
20230608,142000,574479000,10500,10510,10510,10500,121
20230608,141900,573207650,10510,10510,10510,10510,1
20230608,141800,573197140,10510,10500,10510,10500,47
20230608,141700,572703530,10510,10500,10510,10500,175
20230608,141600,570865030,10500,10500,10500,10500,77
20230608,141500,570056530,10490,10500,10500,10490,136
20230608,141400,568628890,10490,10490,10490,10490,5
20230608,141300,568576440,10490,10490,10490,10490,0
20230608,141200,568576440,10490,10490,10490,10490,36
20230608,141100,568198800,10500,10500,10500,10500,0
20230608,141000,568198800,10500,10490,10500,10490,114
20230608,140900,567002160,10490,10490,10490,10490,0
20230608,140800,567002160,10490,10490,10490,10490,0
20230608,140700,567002160,10490,10490,10490,10490,36
20230608,140600,566624520,10490,10490,10490,10490,50
20230608,140500,566100020,10490,10490,10490,10490,15
20230608,140400,565942670,10490,10490,10490,10490,21
20230608,140300,565722380,10490,10480,10490,10480,401
20230608,140200,561516590,10480,10480,10480,10480,36
20230608,140100,561139310,10480,10480,10480,10480,0
20230608,140000,561139310,10480,10480,10480,10480,0
20230608,135900,561139310,10480,10480,10480,10480,35
20230608,135800,560772510,10470,10470,10470,10470,0
20230608,135700,560772510,10470,10470,10470,10470,10
20230608,135600,560667810,10470,10470,10470,10470,36
20230608,135500,560290890,10470,10470,10470,10470,0
20230608,135400,560290890,10470,10470,10470,10470,756
20230608,135300,552375570,10470,10470,10470,10470,411
20230608,135200,548072400,10480,10480,10480,10480,280
20230608,135100,545138000,10480,10480,10480,10480,36
20230608,135000,544760720,10470,10470,10470,10470,1442
20230608,134900,529662980,10480,10480,10480,10480,611
20230608,134800,523259700,10480,10480,10480,10480,36
20230608,134700,522882420,10480,10480,10480,10480,0
20230608,134600,522882420,10480,10480,10480,10480,466
20230608,134500,517998740,10480,10480,10480,10480,0
20230608,134400,517998740,10480,10480,10480,10480,422
20230608,134300,513576180,10480,10480,10480,10480,36
20230608,134200,513198900,10490,10490,10490,10490,0
20230608,134100,513198900,10490,10490,10490,10490,0
20230608,134000,513198900,10490,10490,10490,10490,36
20230608,133900,512821260,10500,10500,10500,10500,0
20230608,133800,512821260,10500,10500,10500,10500,130
20230608,133700,511456260,10500,10500,10500,10500,50
20230608,133600,510931260,10500,10500,10500,10500,50
20230608,133500,510406260,10500,10500,10500,10500,36
20230608,133400,510028260,10500,10500,10500,10500,1
20230608,133300,510017760,10500,10500,10500,10500,0
20230608,133200,510017760,10500,10500,10500,10500,0
20230608,133100,510017760,10500,10490,10500,10490,344
20230608,133000,506409190,10490,10510,10510,10490,1443
20230608,132900,491269830,10500,10510,10510,10500,130
20230608,132800,489904280,10520,10520,10520,10520,71
20230608,132700,489157360,10520,10520,10520,10520,36
20230608,132600,488778640,10520,10520,10520,10520,0
20230608,132500,488778640,10520,10520,10520,10520,0
20230608,132400,488778640,10520,10520,10520,10520,36
20230608,132300,488399920,10520,10520,10520,10520,36
20230608,132200,488021200,10510,10510,10510,10510,0
20230608,132100,488021200,10510,10510,10510,10510,130
20230608,132000,486654900,10500,10510,10510,10500,1360
20230608,131900,472373080,10510,10520,10520,10510,102
20230608,131800,471300340,10520,10480,10520,10480,202
20230608,131700,469178840,10500,10500,10500,10500,50
20230608,131600,468653840,10500,10500,10500,10500,0
20230608,131500,468653840,10500,10510,10510,10500,655
20230608,131400,461775790,10500,10500,10500,10500,0
20230608,131300,461775790,10500,10520,10520,10500,120
20230608,131200,460514620,10520,10520,10520,10520,0
20230608,131100,460514620,10520,10520,10520,10520,100
20230608,131000,459462620,10510,10510,10510,10510,6
20230608,130900,459399560,10520,10510,10520,10510,141
20230608,130800,457916320,10510,10510,10510,10510,176
20230608,130700,456066560,10510,10510,10510,10510,15
20230608,130600,455908910,10510,10520,10520,10510,417
20230608,130500,451522560,10520,10520,10520,10520,2
20230608,130400,451501520,10520,10520,10520,10520,11
20230608,130300,451385800,10520,10520,10520,10520,37
20230608,130200,450996560,10520,10520,10520,10520,1
20230608,130100,450986040,10520,10520,10520,10520,1
20230608,130000,450975520,10520,10520,10520,10520,36
20230608,125900,450596800,10520,10520,10520,10520,0
20230608,125800,450596800,10520,10520,10520,10520,36
20230608,125700,450218080,10520,10520,10520,10520,1
20230608,125600,450207560,10520,10520,10520,10520,1
20230608,125500,450197040,10520,10520,10520,10520,36
20230608,125400,449818320,10520,10520,10520,10520,60
20230608,125300,449187120,10530,10530,10530,10530,129
20230608,125200,447828750,10530,10530,10530,10530,35
20230608,125100,447460200,10530,10530,10530,10530,50
20230608,125000,446933700,10540,10540,10540,10540,122
20230608,124900,445647820,10540,10540,10540,10540,0
20230608,124800,445647820,10540,10540,10540,10540,0
20230608,124700,445647820,10540,10540,10540,10540,0
20230608,124600,445647820,10540,10540,10540,10540,36
20230608,124500,445268380,10530,10530,10530,10530,2
20230608,124400,445247320,10530,10530,10530,10530,16
20230608,124300,445078840,10530,10530,10530,10530,0
20230608,124200,445078840,10530,10520,10530,10520,56
20230608,124100,444489520,10520,10520,10520,10520,0
20230608,124000,444489520,10520,10520,10520,10520,122
20230608,123900,443206080,10520,10550,10550,10520,200
20230608,123800,441100480,10550,10550,10550,10550,1
20230608,123700,441089930,10570,10570,10570,10570,80
20230608,123600,440244330,10570,10570,10570,10570,100
20230608,123500,439187330,10570,10570,10570,10570,1
20230608,123400,439176760,10600,10550,10600,10490,624
20230608,123300,432599930,10590,10590,10590,10570,52
20230608,123200,432049270,10600,10600,10600,10600,0
20230608,123100,432049270,10600,10600,10610,10590,365
20230608,123000,428180480,10600,10560,10600,10560,1000
20230608,122900,417593060,10550,10550,10550,10550,36
20230608,122800,417213260,10560,10560,10560,10560,92
20230608,122700,416241740,10570,10570,10570,10570,28
20230608,122600,415945780,10570,10570,10570,10570,36
20230608,122500,415565260,10580,10580,10580,10580,0
20230608,122400,415565260,10580,10580,10580,10580,60
20230608,122300,414930460,10580,10580,10580,10570,298
20230608,122200,411778980,10580,10560,10580,10560,243
20230608,122100,409210560,10550,10550,10550,10550,36
20230608,122000,408830760,10560,10560,10560,10560,0
20230608,121900,408830760,10560,10500,10560,10500,7144
20230608,121800,333683440,10500,10480,10500,10480,132
20230608,121700,332298210,10490,10490,10490,10490,5
20230608,121600,332245760,10490,10490,10490,10490,97
20230608,121500,331228230,10490,10490,10490,10490,1060
20230608,121400,320108830,10490,10490,10490,10490,0
20230608,121300,320108830,10490,10490,10490,10490,0
20230608,121200,320108830,10490,10480,10490,10480,122
20230608,121100,318829490,10470,10470,10480,10470,186
20230608,121000,316881710,10460,10460,10460,10460,35
20230608,120900,316515610,10470,10470,10470,10470,1
20230608,120800,316505140,10490,10490,10490,10490,0
20230608,120700,316505140,10490,10470,10490,10470,83
20230608,120600,315634490,10480,10470,10480,10470,22
20230608,120500,315403940,10460,10460,10460,10460,36
20230608,120400,315027380,10470,10470,10470,10470,37
20230608,120300,314639990,10460,10460,10460,10460,36
20230608,120200,314263430,10470,10470,10470,10470,0
20230608,120100,314263430,10470,10470,10470,10470,64
20230608,120000,313593350,10450,10450,10450,10450,0
20230608,115900,313593350,10450,10460,10470,10450,38
20230608,115800,313196220,10460,10460,10460,10460,56
20230608,115700,312610460,10440,10440,10440,10440,30
20230608,115600,312297260,10460,10460,10460,10460,34
20230608,115500,311941620,10440,10440,10440,10440,36
20230608,115400,311565780,10450,10450,10450,10450,0
20230608,115300,311565780,10450,10430,10450,10430,113
20230608,115200,310385900,10420,10420,10420,10420,36
20230608,115100,310010780,10420,10420,10420,10420,0
20230608,115000,310010780,10420,10420,10420,10420,89
20230608,114900,309083400,10410,10410,10410,10410,0
20230608,114800,309083400,10410,10410,10410,10410,36
20230608,114700,308708640,10410,10410,10410,10410,0
20230608,114600,308708640,10410,10410,10410,10410,50
20230608,114500,308188140,10410,10410,10410,10410,0
20230608,114400,308188140,10410,10410,10410,10410,0
20230608,114300,308188140,10410,10420,10420,10410,352
20230608,114200,304520510,10420,10420,10420,10420,0
20230608,114100,304520510,10420,10420,10420,10420,1
20230608,114000,304510090,10450,10400,10450,10400,3416
20230608,113900,268973750,10400,10390,10400,10390,99
20230608,113800,267944340,10390,10370,10390,10370,431
20230608,113700,263468610,10380,10390,10390,10380,896
20230608,113600,254161170,10380,10380,10380,10380,200
20230608,113500,252085170,10380,10390,10390,10380,223
20230608,113400,249769400,10400,10430,10430,10400,2107
20230608,113300,227848970,10430,10430,10430,10430,2
20230608,113200,227828110,10430,10430,10430,10430,101
20230608,113100,226774680,10430,10430,10430,10430,35
20230608,113000,226409630,10430,10430,10430,10430,66
20230608,112900,225721250,10430,10430,10430,10430,87
20230608,112800,224813840,10430,10430,10430,10430,63
20230608,112700,224156750,10430,10430,10430,10430,169
20230608,112600,222394080,10440,10440,10440,10440,173
20230608,112500,220587960,10440,10440,10440,10440,37
20230608,112400,220201680,10450,10460,10460,10450,462
20230608,112300,215371760,10460,10460,10460,10460,45
20230608,112200,214901060,10460,10470,10470,10460,543
20230608,112100,209216370,10480,10480,10480,10480,0
20230608,112000,209216370,10480,10480,10480,10480,0
20230608,111900,209216370,10480,10480,10480,10480,696
20230608,111800,201922290,10480,10480,10480,10480,36
20230608,111700,201545010,10480,10480,10480,10480,0
20230608,111600,201545010,10480,10480,10480,10480,0
20230608,111500,201545010,10480,10480,10480,10480,0
20230608,111400,201545010,10480,10490,10490,10480,3846
20230608,111300,161201700,10490,10490,10490,10490,0
20230608,111200,161201700,10490,10490,10490,10490,0
20230608,111100,161201700,10490,10490,10490,10490,36
20230608,111000,160824060,10490,10490,10490,10490,0
20230608,110900,160824060,10490,10490,10490,10490,0
20230608,110800,160824060,10490,10490,10490,10490,36
20230608,110700,160446420,10500,10500,10500,10500,0
20230608,110600,160446420,10500,10490,10500,10490,64
20230608,110500,159774780,10510,10510,10510,10510,0
20230608,110400,159774780,10510,10510,10510,10510,0
20230608,110300,159774780,10510,10510,10510,10510,0
20230608,110200,159774780,10510,10510,10510,10510,0
20230608,110100,159774780,10510,10510,10510,10510,86
20230608,110000,158870920,10500,10500,10500,10490,420
20230608,105900,154461280,10500,10500,10500,10500,300
20230608,105800,151311280,10500,10500,10500,10500,0
20230608,105700,151311280,10500,10500,10500,10500,80
20230608,105600,150471280,10490,10490,10490,10490,1
20230608,105500,150460790,10490,10490,10490,10490,0
20230608,105400,150460790,10490,10490,10490,10490,1
20230608,105300,150450300,10490,10490,10490,10490,0
20230608,105200,150450300,10490,10490,10490,10490,36
20230608,105100,150072660,10510,10510,10510,10510,1
20230608,105000,150062150,10510,10510,10510,10510,20
20230608,104900,149851950,10500,10500,10500,10500,580
20230608,104800,143761950,10510,10510,10510,10510,0
20230608,104700,143761950,10510,10510,10510,10510,0
20230608,104600,143761950,10510,10510,10510,10510,387
20230608,104500,139694580,10510,10510,10510,10510,0
20230608,104400,139694580,10510,10510,10510,10510,0
20230608,104300,139694580,10510,10510,10510,10510,0
20230608,104200,139694580,10510,10510,10510,10510,47
20230608,104100,139200610,10510,10510,10510,10510,0
20230608,104000,139200610,10510,10510,10510,10510,4
20230608,103900,139158570,10520,10520,10520,10520,0
20230608,103800,139158570,10520,10520,10520,10520,73
20230608,103700,138390610,10520,10520,10520,10520,0
20230608,103600,138390610,10520,10520,10520,10520,10
20230608,103500,138285410,10520,10520,10520,10520,0
20230608,103400,138285410,10520,10520,10520,10520,5
20230608,103300,138232810,10520,10520,10520,10520,1
20230608,103200,138222290,10510,10510,10510,10510,0
20230608,103100,138222290,10510,10510,10510,10510,0
20230608,103000,138222290,10510,10510,10510,10510,148
20230608,102900,136666810,10510,10510,10510,10510,0
20230608,102800,136666810,10510,10510,10510,10510,0
20230608,102700,136666810,10510,10510,10510,10510,12
20230608,102600,136540690,10510,10500,10510,10500,107
20230608,102500,135417010,10500,10500,10500,10500,120
20230608,102400,134157010,10500,10500,10500,10500,100
20230608,102300,133107010,10490,10490,10490,10490,0
20230608,102200,133107010,10490,10490,10490,10490,0
20230608,102100,133107010,10490,10490,10490,10490,0
20230608,102000,133107010,10490,10490,10490,10490,0
20230608,101900,133107010,10490,10490,10490,10490,0
20230608,101800,133107010,10490,10490,10490,10490,0
20230608,101700,133107010,10490,10490,10490,10490,163
20230608,101600,131397140,10490,10490,10490,10490,50
20230608,101500,130872640,10490,10490,10490,10490,127
20230608,101400,129540410,10490,10490,10490,10490,0
20230608,101300,129540410,10490,10510,10510,10490,64
20230608,101200,128867790,10500,10500,10500,10500,0
20230608,101100,128867790,10500,10500,10500,10500,0
20230608,101000,128867790,10500,10500,10500,10500,0
20230608,100900,128867790,10500,10500,10500,10500,30
20230608,100800,128552790,10490,10490,10490,10490,338
20230608,100700,125007170,10490,10490,10490,10490,0
20230608,100600,125007170,10490,10490,10490,10490,200
20230608,100500,122909170,10490,10490,10490,10490,0
20230608,100400,122909170,10490,10490,10490,10490,0
20230608,100300,122909170,10490,10490,10490,10490,0
20230608,100200,122909170,10490,10490,10490,10490,0
20230608,100100,122909170,10490,10490,10490,10490,0
20230608,100000,122909170,10490,10480,10490,10480,101
20230608,095900,121850680,10480,10480,10480,10480,0
20230608,095800,121850680,10480,10480,10480,10480,0
20230608,095700,121850680,10480,10480,10480,10480,50
20230608,095600,121326680,10480,10480,10480,10480,139
20230608,095500,119869960,10480,10480,10480,10480,69
20230608,095400,119146840,10480,10480,10480,10480,1
20230608,095300,119136360,10470,10470,10470,10470,0
20230608,095200,119136360,10470,10470,10470,10470,198
20230608,095100,117063300,10470,10490,10490,10470,715
20230608,095000,109574770,10490,10490,10490,10490,121
20230608,094900,108305480,10500,10500,10500,10500,202
20230608,094800,106184480,10500,10530,10530,10500,408
20230608,094700,101896470,10530,10530,10530,10530,0
20230608,094600,101896470,10530,10530,10530,10530,116
20230608,094500,100674990,10530,10530,10530,10530,92
20230608,094400,99706230,10530,10530,10530,10530,95
20230608,094300,98705880,10530,10530,10530,10530,0
20230608,094200,98705880,10530,10540,10540,10530,64
20230608,094100,98031920,10540,10510,10550,10510,256
20230608,094000,95335760,10510,10500,10510,10500,2
20230608,093900,95314750,10480,10490,10490,10480,441
20230608,093800,90690000,10500,10500,10500,10500,128
20230608,093700,89346000,10500,10500,10500,10500,0
20230608,093600,89346000,10500,10500,10500,10500,20
20230608,093500,89136000,10500,10500,10500,10500,100
20230608,093400,88086000,10510,10510,10510,10510,20
20230608,093300,87875800,10510,10490,10510,10490,415
20230608,093200,83522380,10500,10500,10500,10500,21
20230608,093100,83301880,10510,10530,10530,10510,715
20230608,093000,75776270,10540,10540,10540,10540,10
20230608,092900,75670870,10540,10510,10550,10510,1768
20230608,092800,57046430,10520,10510,10520,10510,50
20230608,092700,56520440,10520,10500,10520,10500,383
20230608,092600,52498030,10500,10490,10500,10490,75
20230608,092500,51710540,10500,10480,10500,10480,571
20230608,092400,45715080,10480,10470,10500,10470,192
20230608,092300,43701460,10450,10440,10450,10440,1423
20230608,092200,28836010,10440,10430,10440,10430,19
20230608,092100,28637820,10440,10440,10440,10440,0
20230608,092000,28637820,10440,10430,10440,10430,7
20230608,091900,28564750,10430,10420,10440,10420,64
20230608,091800,27897130,10440,10440,10440,10440,0
20230608,091700,27897130,10440,10440,10440,10440,2
20230608,091600,27876250,10440,10400,10440,10370,329
20230608,091500,24461140,10440,10440,10440,10440,81
20230608,091400,23615500,10450,10450,10450,10450,0
20230608,091300,23615500,10450,10450,10450,10380,560
20230608,091200,17796060,10400,10400,10400,10400,10
20230608,091100,17692060,10400,10400,10400,10400,37
20230608,091000,17307260,10390,10400,10400,10390,158
20230608,090900,15664850,10430,10430,10430,10430,50
20230608,090800,15143350,10430,10430,10430,10430,0
20230608,090700,15143350,10430,10430,10430,10430,1
20230608,090600,15132920,10380,10390,10390,10380,111
20230608,090500,13980720,10430,10430,10430,10430,1
20230608,090400,13970290,10470,10470,10470,10470,0
20230608,090300,13970290,10470,10370,10470,10370,656
20230608,090200,7159830,10370,10380,10380,10370,96
20230608,090100,6164080,10370,10370,10370,10370,0
20230608,090000,6164080,10370,10370,10470,10370,466