KissMeData/072020/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214100,870377720,11240,11240,11240,11240,4052
20230608,214000,870377720,11240,11240,11240,11240,0
20230608,213900,870377720,11240,11240,11240,11240,0
20230608,213800,870377720,11240,11240,11240,11240,0
20230608,213700,870377720,11240,11240,11240,11240,0
20230608,213600,870377720,11240,11240,11240,11240,0
20230608,213500,870377720,11240,11240,11240,11240,0
20230608,213400,870377720,11240,11240,11240,11240,0
20230608,213300,870377720,11240,11240,11240,11240,0
20230608,213200,870377720,11240,11240,11240,11240,0
20230608,213100,870377720,11240,11240,11240,11240,0
20230608,213000,870377720,11240,11240,11240,11240,0
20230608,212900,870377720,11240,11240,11240,11240,0
20230608,212800,870377720,11240,11240,11240,11240,0
20230608,212700,870377720,11240,11240,11240,11240,0
20230608,212600,870377720,11240,11240,11240,11240,0
20230608,212500,870377720,11240,11240,11240,11240,0
20230608,212400,870377720,11240,11240,11240,11240,0
20230608,212300,870377720,11240,11240,11240,11240,0
20230608,212200,870377720,11240,11240,11240,11240,0
20230608,212100,870377720,11240,11240,11240,11240,0
20230608,212000,870377720,11240,11240,11240,11240,0
20230608,211900,870377720,11240,11240,11240,11240,0
20230608,211800,870377720,11240,11240,11240,11240,0
20230608,211700,870377720,11240,11240,11240,11240,0
20230608,211600,870377720,11240,11240,11240,11240,0
20230608,211500,870377720,11240,11240,11240,11240,0
20230608,211400,870377720,11240,11240,11240,11240,0
20230608,211300,870377720,11240,11240,11240,11240,0
20230608,211200,870377720,11240,11240,11240,11240,0
20230608,211100,870377720,11240,11240,11240,11240,4052
20230608,211000,870377720,11240,11240,11240,11240,0
20230608,210900,870377720,11240,11240,11240,11240,0
20230608,210800,870377720,11240,11240,11240,11240,0
20230608,210700,870377720,11240,11240,11240,11240,0
20230608,210600,870377720,11240,11240,11240,11240,0
20230608,210500,870377720,11240,11240,11240,11240,0
20230608,210400,870377720,11240,11240,11240,11240,0
20230608,210300,870377720,11240,11240,11240,11240,0
20230608,210200,870377720,11240,11240,11240,11240,0
20230608,210100,870377720,11240,11240,11240,11240,0
20230608,210000,870377720,11240,11240,11240,11240,0
20230608,205900,870377720,11240,11240,11240,11240,0
20230608,205800,870377720,11240,11240,11240,11240,0
20230608,205700,870377720,11240,11240,11240,11240,0
20230608,205600,870377720,11240,11240,11240,11240,0
20230608,205500,870377720,11240,11240,11240,11240,0
20230608,205400,870377720,11240,11240,11240,11240,0
20230608,205300,870377720,11240,11240,11240,11240,0
20230608,205200,870377720,11240,11240,11240,11240,0
20230608,205100,870377720,11240,11240,11240,11240,0
20230608,205000,870377720,11240,11240,11240,11240,0
20230608,204900,870377720,11240,11240,11240,11240,0
20230608,204800,870377720,11240,11240,11240,11240,0
20230608,204700,870377720,11240,11240,11240,11240,0
20230608,204600,870377720,11240,11240,11240,11240,0
20230608,204500,870377720,11240,11240,11240,11240,0
20230608,204400,870377720,11240,11240,11240,11240,0
20230608,204300,870377720,11240,11240,11240,11240,0
20230608,204200,870377720,11240,11240,11240,11240,0
20230608,204100,870377720,11240,11240,11240,11240,4052
20230608,204000,870377720,11240,11240,11240,11240,0
20230608,203900,870377720,11240,11240,11240,11240,0
20230608,203800,870377720,11240,11240,11240,11240,0
20230608,203700,870377720,11240,11240,11240,11240,0
20230608,203600,870377720,11240,11240,11240,11240,0
20230608,203500,870377720,11240,11240,11240,11240,0
20230608,203400,870377720,11240,11240,11240,11240,0
20230608,203300,870377720,11240,11240,11240,11240,0
20230608,203200,870377720,11240,11240,11240,11240,0
20230608,203100,870377720,11240,11240,11240,11240,0
20230608,203000,870377720,11240,11240,11240,11240,0
20230608,202900,870377720,11240,11240,11240,11240,0
20230608,202800,870377720,11240,11240,11240,11240,0
20230608,202700,870377720,11240,11240,11240,11240,0
20230608,202600,870377720,11240,11240,11240,11240,0
20230608,202500,870377720,11240,11240,11240,11240,0
20230608,202400,870377720,11240,11240,11240,11240,0
20230608,202300,870377720,11240,11240,11240,11240,0
20230608,202200,870377720,11240,11240,11240,11240,0
20230608,202100,870377720,11240,11240,11240,11240,0
20230608,202000,870377720,11240,11240,11240,11240,0
20230608,201900,870377720,11240,11240,11240,11240,0
20230608,201800,870377720,11240,11240,11240,11240,0
20230608,201700,870377720,11240,11240,11240,11240,0
20230608,201600,870377720,11240,11240,11240,11240,0
20230608,201500,870377720,11240,11240,11240,11240,0
20230608,201400,870377720,11240,11240,11240,11240,0
20230608,201300,870377720,11240,11240,11240,11240,0
20230608,201200,870377720,11240,11240,11240,11240,0
20230608,201100,870377720,11240,11240,11240,11240,4052
20230608,201000,870377720,11240,11240,11240,11240,0
20230608,200900,870377720,11240,11240,11240,11240,0
20230608,200800,870377720,11240,11240,11240,11240,0
20230608,200700,870377720,11240,11240,11240,11240,0
20230608,200600,870377720,11240,11240,11240,11240,0
20230608,200500,870377720,11240,11240,11240,11240,0
20230608,200400,870377720,11240,11240,11240,11240,0
20230608,200300,870377720,11240,11240,11240,11240,0
20230608,200200,870377720,11240,11240,11240,11240,0
20230608,200100,870377720,11240,11240,11240,11240,0
20230608,200000,870377720,11240,11240,11240,11240,0
20230608,195900,870377720,11240,11240,11240,11240,0
20230608,195800,870377720,11240,11240,11240,11240,0
20230608,195700,870377720,11240,11240,11240,11240,0
20230608,195600,870377720,11240,11240,11240,11240,0
20230608,195500,870377720,11240,11240,11240,11240,0
20230608,195400,870377720,11240,11240,11240,11240,0
20230608,195300,870377720,11240,11240,11240,11240,0
20230608,195200,870377720,11240,11240,11240,11240,0
20230608,195100,870377720,11240,11240,11240,11240,0
20230608,195000,870377720,11240,11240,11240,11240,0
20230608,194900,870377720,11240,11240,11240,11240,0
20230608,194800,870377720,11240,11240,11240,11240,0
20230608,194700,870377720,11240,11240,11240,11240,0
20230608,194600,870377720,11240,11240,11240,11240,0
20230608,194500,870377720,11240,11240,11240,11240,0
20230608,194400,870377720,11240,11240,11240,11240,0
20230608,194300,870377720,11240,11240,11240,11240,0
20230608,194200,870377720,11240,11240,11240,11240,0
20230608,194100,870377720,11240,11240,11240,11240,4052
20230608,194000,870377720,11240,11240,11240,11240,0
20230608,193900,870377720,11240,11240,11240,11240,0
20230608,193800,870377720,11240,11240,11240,11240,0
20230608,193700,870377720,11240,11240,11240,11240,0
20230608,193600,870377720,11240,11240,11240,11240,0
20230608,193500,870377720,11240,11240,11240,11240,0
20230608,193400,870377720,11240,11240,11240,11240,0
20230608,193300,870377720,11240,11240,11240,11240,0
20230608,193200,870377720,11240,11240,11240,11240,0
20230608,193100,870377720,11240,11240,11240,11240,0
20230608,193000,870377720,11240,11240,11240,11240,0
20230608,192900,870377720,11240,11240,11240,11240,0
20230608,192800,870377720,11240,11240,11240,11240,0
20230608,192700,870377720,11240,11240,11240,11240,0
20230608,192600,870377720,11240,11240,11240,11240,0
20230608,192500,870377720,11240,11240,11240,11240,0
20230608,192400,870377720,11240,11240,11240,11240,0
20230608,192300,870377720,11240,11240,11240,11240,0
20230608,192200,870377720,11240,11240,11240,11240,0
20230608,192100,870377720,11240,11240,11240,11240,0
20230608,192000,870377720,11240,11240,11240,11240,0
20230608,191900,870377720,11240,11240,11240,11240,0
20230608,191800,870377720,11240,11240,11240,11240,0
20230608,191700,870377720,11240,11240,11240,11240,0
20230608,191600,870377720,11240,11240,11240,11240,0
20230608,191500,870377720,11240,11240,11240,11240,0
20230608,191400,870377720,11240,11240,11240,11240,0
20230608,191300,870377720,11240,11240,11240,11240,0
20230608,191200,870377720,11240,11240,11240,11240,0
20230608,191100,870377720,11240,11240,11240,11240,4052
20230608,191000,870377720,11240,11240,11240,11240,0
20230608,190900,870377720,11240,11240,11240,11240,0
20230608,190800,870377720,11240,11240,11240,11240,0
20230608,190700,870377720,11240,11240,11240,11240,0
20230608,190600,870377720,11240,11240,11240,11240,0
20230608,190500,870377720,11240,11240,11240,11240,0
20230608,190400,870377720,11240,11240,11240,11240,0
20230608,190300,870377720,11240,11240,11240,11240,0
20230608,190200,870377720,11240,11240,11240,11240,0
20230608,190100,870377720,11240,11240,11240,11240,0
20230608,190000,870377720,11240,11240,11240,11240,0
20230608,185900,870377720,11240,11240,11240,11240,0
20230608,185800,870377720,11240,11240,11240,11240,0
20230608,185700,870377720,11240,11240,11240,11240,0
20230608,185600,870377720,11240,11240,11240,11240,0
20230608,185500,870377720,11240,11240,11240,11240,0
20230608,185400,870377720,11240,11240,11240,11240,0
20230608,185300,870377720,11240,11240,11240,11240,0
20230608,185200,870377720,11240,11240,11240,11240,0
20230608,185100,870377720,11240,11240,11240,11240,0
20230608,185000,870377720,11240,11240,11240,11240,0
20230608,184900,870377720,11240,11240,11240,11240,0
20230608,184800,870377720,11240,11240,11240,11240,0
20230608,184700,870377720,11240,11240,11240,11240,0
20230608,184600,870377720,11240,11240,11240,11240,0
20230608,184500,870377720,11240,11240,11240,11240,0
20230608,184400,870377720,11240,11240,11240,11240,0
20230608,184300,870377720,11240,11240,11240,11240,0
20230608,184200,870377720,11240,11240,11240,11240,0
20230608,184100,870377720,11240,11240,11240,11240,4052
20230608,184000,870377720,11240,11240,11240,11240,0
20230608,183900,870377720,11240,11240,11240,11240,0
20230608,183800,870377720,11240,11240,11240,11240,0
20230608,183700,870377720,11240,11240,11240,11240,0
20230608,183600,870377720,11240,11240,11240,11240,0
20230608,183500,870377720,11240,11240,11240,11240,0
20230608,183400,870377720,11240,11240,11240,11240,0
20230608,183300,870377720,11240,11240,11240,11240,0
20230608,183200,870377720,11240,11240,11240,11240,0
20230608,183100,870377720,11240,11240,11240,11240,0
20230608,183000,870377720,11240,11240,11240,11240,0
20230608,182900,870377720,11240,11240,11240,11240,0
20230608,182800,870377720,11240,11240,11240,11240,0
20230608,182700,870377720,11240,11240,11240,11240,0
20230608,182600,870377720,11240,11240,11240,11240,0
20230608,182500,870377720,11240,11240,11240,11240,0
20230608,182400,870377720,11240,11240,11240,11240,0
20230608,182300,870377720,11240,11240,11240,11240,0
20230608,182200,870377720,11240,11240,11240,11240,0
20230608,182100,870377720,11240,11240,11240,11240,0
20230608,182000,870377720,11240,11240,11240,11240,0
20230608,181900,870377720,11240,11240,11240,11240,0
20230608,181800,870377720,11240,11240,11240,11240,0
20230608,181700,870377720,11240,11240,11240,11240,0
20230608,181600,870377720,11240,11240,11240,11240,0
20230608,181500,870377720,11240,11240,11240,11240,0
20230608,181400,870377720,11240,11240,11240,11240,0
20230608,181300,870377720,11240,11240,11240,11240,0
20230608,181200,870377720,11240,11240,11240,11240,0
20230608,181100,870377720,11240,11240,11240,11240,4052
20230608,181000,870377720,11240,11240,11240,11240,0
20230608,180900,870377720,11240,11240,11240,11240,0
20230608,180800,870377720,11240,11240,11240,11240,0
20230608,180700,870377720,11240,11240,11240,11240,0
20230608,180600,870377720,11240,11240,11240,11240,0
20230608,180500,870377720,11240,11240,11240,11240,0
20230608,180400,870377720,11240,11240,11240,11240,0
20230608,180300,870377720,11240,11240,11240,11240,0
20230608,180200,870377720,11240,11240,11240,11240,0
20230608,180100,870377720,11240,11240,11240,11240,0
20230608,180000,870377720,11240,11240,11240,11240,0
20230608,175900,870377720,11240,11240,11240,11240,0
20230608,175800,870377720,11240,11240,11240,11240,0
20230608,175700,870377720,11240,11240,11240,11240,0
20230608,175600,870377720,11240,11240,11240,11240,0
20230608,175500,870377720,11240,11240,11240,11240,0
20230608,175400,870377720,11240,11240,11240,11240,0
20230608,175300,870377720,11240,11240,11240,11240,0
20230608,175200,870377720,11240,11240,11240,11240,0
20230608,175100,870377720,11240,11240,11240,11240,0
20230608,175000,870377720,11240,11240,11240,11240,0
20230608,174900,870377720,11240,11240,11240,11240,0
20230608,174800,870377720,11240,11240,11240,11240,0
20230608,174700,870377720,11240,11240,11240,11240,0
20230608,174600,870377720,11240,11240,11240,11240,0
20230608,174500,870377720,11240,11240,11240,11240,0
20230608,174400,870377720,11240,11240,11240,11240,0
20230608,174300,870377720,11240,11240,11240,11240,0
20230608,174200,870377720,11240,11240,11240,11240,0
20230608,174100,870377720,11240,11240,11240,11240,4052
20230608,174000,870377720,11240,11240,11240,11240,0
20230608,173900,870377720,11240,11240,11240,11240,0
20230608,173800,870377720,11240,11240,11240,11240,0
20230608,173700,870377720,11240,11240,11240,11240,0
20230608,173600,870377720,11240,11240,11240,11240,0
20230608,173500,870377720,11240,11240,11240,11240,0
20230608,173400,870377720,11240,11240,11240,11240,0
20230608,173300,870377720,11240,11240,11240,11240,0
20230608,173200,870377720,11240,11240,11240,11240,0
20230608,173100,870377720,11240,11240,11240,11240,0
20230608,173000,870377720,11240,11240,11240,11240,0
20230608,172900,870377720,11240,11240,11240,11240,0
20230608,172800,870377720,11240,11240,11240,11240,0
20230608,172700,870377720,11240,11240,11240,11240,0
20230608,172600,870377720,11240,11240,11240,11240,0
20230608,172500,870377720,11240,11240,11240,11240,0
20230608,172400,870377720,11240,11240,11240,11240,0
20230608,172300,870377720,11240,11240,11240,11240,0
20230608,172200,870377720,11240,11240,11240,11240,0
20230608,172100,870377720,11240,11240,11240,11240,0
20230608,172000,870377720,11240,11240,11240,11240,0
20230608,171900,870377720,11240,11240,11240,11240,0
20230608,171800,870377720,11240,11240,11240,11240,0
20230608,171700,870377720,11240,11240,11240,11240,0
20230608,171600,870377720,11240,11240,11240,11240,0
20230608,171500,870377720,11240,11240,11240,11240,0
20230608,171400,870377720,11240,11240,11240,11240,0
20230608,171300,870377720,11240,11240,11240,11240,0
20230608,171200,870377720,11240,11240,11240,11240,0
20230608,171100,870377720,11240,11240,11240,11240,4052
20230608,171000,870377720,11240,11240,11240,11240,0
20230608,170900,870377720,11240,11240,11240,11240,0
20230608,170800,870377720,11240,11240,11240,11240,0
20230608,170700,870377720,11240,11240,11240,11240,0
20230608,170600,870377720,11240,11240,11240,11240,0
20230608,170500,870377720,11240,11240,11240,11240,0
20230608,170400,870377720,11240,11240,11240,11240,0
20230608,170300,870377720,11240,11240,11240,11240,0
20230608,170200,870377720,11240,11240,11240,11240,0
20230608,170100,870377720,11240,11240,11240,11240,0
20230608,170000,870377720,11240,11240,11240,11240,0
20230608,165900,870377720,11240,11240,11240,11240,0
20230608,165800,870377720,11240,11240,11240,11240,0
20230608,165700,870377720,11240,11240,11240,11240,0
20230608,165600,870377720,11240,11240,11240,11240,0
20230608,165500,870377720,11240,11240,11240,11240,0
20230608,165400,870377720,11240,11240,11240,11240,0
20230608,165300,870377720,11240,11240,11240,11240,0
20230608,165200,870377720,11240,11240,11240,11240,0
20230608,165100,870377720,11240,11240,11240,11240,0
20230608,165000,870377720,11240,11240,11240,11240,0
20230608,164900,870377720,11240,11240,11240,11240,0
20230608,164800,870377720,11240,11240,11240,11240,0
20230608,164700,870377720,11240,11240,11240,11240,0
20230608,164600,870377720,11240,11240,11240,11240,0
20230608,164500,870377720,11240,11240,11240,11240,0
20230608,164400,870377720,11240,11240,11240,11240,0
20230608,164300,870377720,11240,11240,11240,11240,0
20230608,164200,870377720,11240,11240,11240,11240,0
20230608,164100,870377720,11240,11240,11240,11240,4052
20230608,164000,870377720,11240,11240,11240,11240,0
20230608,163900,870377720,11240,11240,11240,11240,0
20230608,163800,870377720,11240,11240,11240,11240,0
20230608,163700,870377720,11240,11240,11240,11240,0
20230608,163600,870377720,11240,11240,11240,11240,0
20230608,163500,870377720,11240,11240,11240,11240,0
20230608,163400,870377720,11240,11240,11240,11240,0
20230608,163300,870377720,11240,11240,11240,11240,0
20230608,163200,870377720,11240,11240,11240,11240,0
20230608,163100,870377720,11240,11240,11240,11240,0
20230608,163000,870377720,11240,11240,11240,11240,0
20230608,162900,870377720,11240,11240,11240,11240,0
20230608,162800,870377720,11240,11240,11240,11240,0
20230608,162700,870377720,11240,11240,11240,11240,0
20230608,162600,870377720,11240,11240,11240,11240,0
20230608,162500,870377720,11240,11240,11240,11240,0
20230608,162400,870377720,11240,11240,11240,11240,0
20230608,162300,870377720,11240,11240,11240,11240,0
20230608,162200,870377720,11240,11240,11240,11240,0
20230608,162100,870377720,11240,11240,11240,11240,0
20230608,162000,870377720,11240,11240,11240,11240,0
20230608,161900,870377720,11240,11240,11240,11240,0
20230608,161800,870377720,11240,11240,11240,11240,0
20230608,161700,870377720,11240,11240,11240,11240,0
20230608,161600,870377720,11240,11240,11240,11240,0
20230608,161500,870377720,11240,11240,11240,11240,0
20230608,161400,870377720,11240,11240,11240,11240,0
20230608,161300,870377720,11240,11240,11240,11240,0
20230608,161200,870377720,11240,11240,11240,11240,0
20230608,161100,870377720,11240,11240,11240,11240,4052
20230608,161000,870377720,11240,11240,11240,11240,0
20230608,160900,870377720,11240,11240,11240,11240,0
20230608,160800,870377720,11240,11240,11240,11240,0
20230608,160700,870377720,11240,11240,11240,11240,0
20230608,160600,870377720,11240,11240,11240,11240,0
20230608,160500,870377720,11240,11240,11240,11240,0
20230608,160400,870377720,11240,11240,11240,11240,0
20230608,160300,870377720,11240,11240,11240,11240,0
20230608,160200,870377720,11240,11240,11240,11240,0
20230608,160100,870377720,11240,11240,11240,11240,0
20230608,160000,870377720,11240,11240,11240,11240,0
20230608,155900,870377720,11240,11240,11240,11240,0
20230608,155800,870377720,11240,11240,11240,11240,0
20230608,155700,870377720,11240,11240,11240,11240,0
20230608,155600,870377720,11240,11240,11240,11240,0
20230608,155500,870377720,11240,11240,11240,11240,0
20230608,155400,870377720,11240,11240,11240,11240,0
20230608,155300,870377720,11240,11240,11240,11240,0
20230608,155200,870377720,11240,11240,11240,11240,0
20230608,155100,870377720,11240,11240,11240,11240,0
20230608,155000,870377720,11240,11240,11240,11240,0
20230608,154900,870377720,11240,11240,11240,11240,0
20230608,154800,870377720,11240,11240,11240,11240,0
20230608,154700,870377720,11240,11240,11240,11240,0
20230608,154600,870377720,11240,11240,11240,11240,0
20230608,154500,870377720,11240,11240,11240,11240,0
20230608,154400,870377720,11240,11240,11240,11240,0
20230608,154300,870377720,11240,11240,11240,11240,0
20230608,154200,870377720,11240,11240,11240,11240,0
20230608,154100,870377720,11240,11240,11240,11240,4052
20230608,154000,870377720,11240,11240,11240,11240,0
20230608,153900,870377720,11240,11240,11240,11240,0
20230608,153800,870377720,11240,11240,11240,11240,0
20230608,153700,870377720,11240,11240,11240,11240,0
20230608,153600,870377720,11240,11240,11240,11240,0
20230608,153500,870377720,11240,11240,11240,11240,0
20230608,153400,870377720,11240,11240,11240,11240,0
20230608,153300,870377720,11240,11240,11240,11240,0
20230608,153200,870377720,11240,11240,11240,11240,0
20230608,153100,870377720,11240,11240,11240,11240,0
20230608,153000,870377720,11240,11240,11240,11240,4052
20230608,152900,824833240,11270,11270,11270,11270,0
20230608,152800,824833240,11270,11270,11270,11270,0
20230608,152700,824833240,11270,11270,11270,11270,0
20230608,152600,824833240,11270,11270,11270,11270,0
20230608,152500,824833240,11270,11270,11270,11270,0
20230608,152400,824833240,11270,11270,11270,11270,0
20230608,152300,824833240,11270,11270,11270,11270,0
20230608,152200,824833240,11270,11270,11270,11270,0
20230608,152100,824833240,11270,11270,11270,11270,0
20230608,152000,824833240,11270,11270,11270,11270,0
20230608,151900,824833240,11270,11270,11270,11260,121
20230608,151800,823470550,11270,11280,11280,11270,181
20230608,151700,821430560,11270,11270,11280,11270,334
20230608,151600,817665320,11270,11280,11280,11270,100
20230608,151500,816537820,11280,11270,11280,11270,145
20230608,151400,814902420,11270,11270,11270,11270,1764
20230608,151300,795022140,11270,11270,11270,11270,1
20230608,151200,795010870,11260,11260,11260,11260,0
20230608,151100,795010870,11260,11260,11260,11260,650
20230608,151000,787691870,11270,11270,11270,11270,0
20230608,150900,787691870,11270,11270,11270,11270,687
20230608,150800,779949380,11260,11250,11260,11250,310
20230608,150700,776459080,11250,11240,11250,11240,84
20230608,150600,775514780,11250,11250,11250,11250,60
20230608,150500,774839780,11250,11250,11250,11250,1
20230608,150400,774828530,11240,11250,11250,11240,54
20230608,150300,774221130,11250,11250,11250,11250,28
20230608,150200,773906130,11250,11250,11250,11250,875
20230608,150100,764062380,11250,11250,11250,11250,20
20230608,150000,763837380,11250,11250,11250,11250,639
20230608,145900,756648630,11260,11260,11260,11260,0
20230608,145800,756648630,11260,11260,11260,11260,23
20230608,145700,756389650,11250,11250,11250,11250,88
20230608,145600,755399650,11250,11250,11250,11250,499
20230608,145500,749785900,11260,11260,11260,11260,0
20230608,145400,749785900,11260,11250,11260,11250,187
20230608,145300,747681180,11260,11260,11260,11260,0
20230608,145200,747681180,11260,11260,11260,11260,0
20230608,145100,747681180,11260,11260,11260,11260,22
20230608,145000,747433460,11260,11260,11260,11260,7
20230608,144900,747354640,11260,11270,11270,11260,870
20230608,144800,737558340,11260,11260,11260,11260,50
20230608,144700,736995340,11270,11270,11270,11260,744
20230608,144600,728615610,11260,11270,11270,11260,70
20230608,144500,727826810,11270,11270,11270,11270,5
20230608,144400,727770460,11270,11270,11270,11270,694
20230608,144300,719949080,11270,11280,11280,11270,73
20230608,144200,719126070,11280,11280,11280,11280,97
20230608,144100,718031910,11270,11270,11270,11270,45
20230608,144000,717524760,11270,11270,11270,11270,300
20230608,143900,714143760,11270,11270,11270,11270,0
20230608,143800,714143760,11270,11270,11270,11270,0
20230608,143700,714143760,11270,11270,11270,11270,50
20230608,143600,713580260,11280,11280,11280,11280,0
20230608,143500,713580260,11280,11280,11280,11280,0
20230608,143400,713580260,11280,11280,11280,11280,3
20230608,143300,713546420,11280,11280,11280,11280,0
20230608,143200,713546420,11280,11280,11280,11280,1
20230608,143100,713535140,11270,11270,11270,11270,0
20230608,143000,713535140,11270,11270,11270,11270,0
20230608,142900,713535140,11270,11270,11270,11270,0
20230608,142800,713535140,11270,11270,11270,11270,0
20230608,142700,713535140,11270,11270,11270,11270,0
20230608,142600,713535140,11270,11270,11270,11270,152
20230608,142500,711822100,11280,11280,11280,11280,2
20230608,142400,711799540,11290,11290,11290,11290,0
20230608,142300,711799540,11290,11290,11290,11290,0
20230608,142200,711799540,11290,11290,11290,11290,0
20230608,142100,711799540,11290,11290,11290,11290,4
20230608,142000,711754380,11280,11280,11280,11280,5
20230608,141900,711697980,11280,11270,11280,11270,310
20230608,141800,708204180,11270,11270,11270,11270,0
20230608,141700,708204180,11270,11270,11270,11270,0
20230608,141600,708204180,11270,11290,11290,11270,97
20230608,141500,707110970,11290,11290,11290,11290,0
20230608,141400,707110970,11290,11290,11290,11290,1
20230608,141300,707099680,11290,11290,11290,11290,1
20230608,141200,707088390,11290,11290,11290,11290,0
20230608,141100,707088390,11290,11290,11290,11290,48
20230608,141000,706546470,11290,11290,11290,11290,4
20230608,140900,706501310,11290,11280,11290,11270,283
20230608,140800,703311380,11280,11270,11280,11270,193
20230608,140700,701134520,11280,11280,11280,11280,0
20230608,140600,701134520,11280,11290,11290,11280,4052
20230608,140500,655393670,11300,11300,11300,11300,0
20230608,140400,655393670,11300,11300,11300,11300,8
20230608,140300,655303270,11300,11290,11300,11290,86
20230608,140200,654332300,11290,11290,11290,11290,0
20230608,140100,654332300,11290,11290,11290,11290,8
20230608,140000,654241980,11290,11290,11290,11290,54
20230608,135900,653632320,11290,11290,11290,11290,130
20230608,135800,652164620,11300,11300,11300,11300,0
20230608,135700,652164620,11300,11290,11300,11290,52
20230608,135600,651577530,11300,11300,11300,11300,0
20230608,135500,651577530,11300,11300,11300,11300,46
20230608,135400,651057730,11300,11290,11300,11290,3
20230608,135300,651023850,11290,11290,11290,11290,100
20230608,135200,649894850,11290,11290,11290,11290,4
20230608,135100,649849690,11290,11290,11290,11290,112
20230608,135000,648585210,11280,11280,11280,11280,0
20230608,134900,648585210,11280,11290,11350,11280,1988
20230608,134800,626100000,11290,11290,11290,11290,1
20230608,134700,626088710,11290,11290,11290,11290,30
20230608,134600,625750010,11280,11280,11280,11280,0
20230608,134500,625750010,11280,11280,11280,11280,0
20230608,134400,625750010,11280,11290,11290,11280,272
20230608,134300,622680990,11290,11290,11290,11290,0
20230608,134200,622680990,11290,11290,11290,11290,0
20230608,134100,622680990,11290,11290,11290,11290,4
20230608,134000,622635830,11290,11290,11290,11290,0
20230608,133900,622635830,11290,11300,11300,11290,10
20230608,133800,622522920,11300,11290,11300,11290,616
20230608,133700,615562310,11290,11280,11290,11280,355
20230608,133600,611556900,11280,11280,11280,11280,0
20230608,133500,611556900,11280,11280,11280,11280,66
20230608,133400,610812420,11300,11300,11300,11300,66
20230608,133300,610066620,11290,11290,11290,11290,112
20230608,133200,608802140,11290,11290,11290,11290,0
20230608,133100,608802140,11290,11290,11290,11290,4
20230608,133000,608756980,11280,11290,11290,11280,20
20230608,132900,608531280,11280,11280,11280,11280,200
20230608,132800,606275280,11280,11280,11280,11280,48
20230608,132700,605733840,11280,11280,11280,11280,0
20230608,132600,605733840,11280,11280,11280,11280,1
20230608,132500,605722560,11280,11280,11280,11280,0
20230608,132400,605722560,11280,11280,11280,11280,3
20230608,132300,605688720,11290,11290,11290,11290,0
20230608,132200,605688720,11290,11290,11290,11290,0
20230608,132100,605688720,11290,11290,11290,11290,0
20230608,132000,605688720,11290,11290,11290,11290,1
20230608,131900,605677430,11280,11280,11280,11280,1
20230608,131800,605666150,11280,11280,11280,11280,1
20230608,131700,605654870,11290,11290,11290,11290,46
20230608,131600,605135530,11280,11280,11280,11280,4
20230608,131500,605090410,11280,11280,11280,11280,4
20230608,131400,605045290,11280,11280,11280,11280,126
20230608,131300,603624010,11280,11280,11280,11280,1
20230608,131200,603612730,11290,11280,11290,11280,47
20230608,131100,603082160,11280,11280,11280,11280,5
20230608,131000,603025760,11280,11290,11290,11280,133
20230608,130900,601524220,11290,11290,11290,11290,1
20230608,130800,601512930,11290,11290,11290,11290,0
20230608,130700,601512930,11290,11290,11290,11290,0
20230608,130600,601512930,11290,11290,11290,11290,0
20230608,130500,601512930,11290,11290,11290,11290,0
20230608,130400,601512930,11290,11290,11290,11290,0
20230608,130300,601512930,11290,11290,11290,11290,8
20230608,130200,601422610,11290,11290,11290,11290,1
20230608,130100,601411320,11290,11290,11290,11290,3
20230608,130000,601377450,11290,11290,11290,11280,188
20230608,125900,599255520,11290,11290,11290,11290,22
20230608,125800,599007140,11300,11300,11300,11300,1
20230608,125700,598995840,11290,11290,11290,11290,40
20230608,125600,598544240,11290,11300,11300,11290,41
20230608,125500,598081340,11300,11300,11300,11300,0
20230608,125400,598081340,11300,11300,11300,11300,300
20230608,125300,594691340,11300,11300,11300,11300,0
20230608,125200,594691340,11300,11300,11300,11300,100
20230608,125100,593561340,11300,11300,11300,11300,271
20230608,125000,590499040,11300,11310,11310,11300,115
20230608,124900,589199090,11310,11310,11310,11310,0
20230608,124800,589199090,11310,11310,11310,11310,31
20230608,124700,588848480,11310,11310,11310,11310,0
20230608,124600,588848480,11310,11310,11310,11310,8
20230608,124500,588758000,11310,11310,11310,11310,20
20230608,124400,588531800,11310,11300,11310,11300,448
20230608,124300,583465310,11300,11300,11300,11300,0
20230608,124200,583465310,11300,11300,11300,11300,70
20230608,124100,582674310,11300,11270,11300,11270,53
20230608,124000,582076760,11290,11280,11290,11280,323
20230608,123900,578433090,11280,11290,11290,11280,207
20230608,123800,576097360,11290,11290,11290,11290,0
20230608,123700,576097360,11290,11290,11290,11290,8
20230608,123600,576007040,11290,11290,11290,11290,0
20230608,123500,576007040,11290,11290,11290,11290,43
20230608,123400,575521570,11290,11290,11290,11290,0
20230608,123300,575521570,11290,11290,11290,11290,0
20230608,123200,575521570,11290,11290,11290,11290,0
20230608,123100,575521570,11290,11290,11290,11290,0
20230608,123000,575521570,11290,11300,11300,11290,64
20230608,122900,574798990,11300,11310,11310,11300,8
20230608,122800,574708550,11310,11310,11310,11300,560
20230608,122700,568379950,11310,11300,11310,11280,396
20230608,122600,563905010,11300,11300,11300,11300,500
20230608,122500,558255010,11320,11320,11320,11320,1
20230608,122400,558243690,11320,11320,11320,11320,0
20230608,122300,558243690,11320,11320,11320,11320,0
20230608,122200,558243690,11320,11320,11320,11320,130
20230608,122100,556772090,11320,11320,11320,11320,0
20230608,122000,556772090,11320,11320,11320,11320,0
20230608,121900,556772090,11320,11320,11320,11320,10
20230608,121800,556658890,11320,11320,11320,11320,120
20230608,121700,555300490,11320,11320,11320,11320,140
20230608,121600,553715690,11320,11320,11320,11320,220
20230608,121500,551225290,11320,11320,11320,11320,200
20230608,121400,548961290,11320,11320,11320,11320,2
20230608,121300,548938650,11330,11300,11330,11290,287
20230608,121200,545690640,11300,11320,11320,11300,221
20230608,121100,543192740,11320,11320,11320,11320,0
20230608,121000,543192740,11320,11320,11320,11320,0
20230608,120900,543192740,11320,11320,11320,11320,0
20230608,120800,543192740,11320,11310,11320,11310,344
20230608,120700,539299810,11290,11290,11290,11290,532
20230608,120600,533293530,11310,11310,11310,11310,17
20230608,120500,533101260,11310,11310,11310,11310,182
20230608,120400,531042840,11300,11300,11300,11300,40
20230608,120300,530590840,11300,11300,11300,11300,0
20230608,120200,530590840,11300,11300,11300,11300,0
20230608,120100,530590840,11300,11300,11300,11300,0
20230608,120000,530590840,11300,11290,11300,11280,292
20230608,115900,527292940,11260,11260,11260,11260,0
20230608,115800,527292940,11260,11290,11290,11260,710
20230608,115700,519291460,11290,11290,11290,11290,33
20230608,115600,518918890,11290,11290,11290,11290,0
20230608,115500,518918890,11290,11290,11290,11290,67
20230608,115400,518162460,11290,11290,11290,11290,41
20230608,115300,517699570,11290,11300,11300,11290,7
20230608,115200,517620480,11300,11300,11300,11300,12
20230608,115100,517484880,11300,11290,11300,11290,210
20230608,115000,515111980,11280,11280,11280,11280,0
20230608,114900,515111980,11280,11280,11280,11280,8
20230608,114800,515021740,11300,11300,11300,11300,0
20230608,114700,515021740,11300,11300,11300,11300,1
20230608,114600,515010440,11310,11310,11310,11310,0
20230608,114500,515010440,11310,11310,11310,11310,0
20230608,114400,515010440,11310,11310,11310,11310,0
20230608,114300,515010440,11310,11310,11310,11310,0
20230608,114200,515010440,11310,11310,11310,11310,222
20230608,114100,512499620,11310,11310,11310,11310,0
20230608,114000,512499620,11310,11310,11310,11260,467
20230608,113900,507236920,11310,11310,11310,11310,106
20230608,113800,506038060,11310,11310,11310,11310,0
20230608,113700,506038060,11310,11310,11310,11310,1
20230608,113600,506026750,11310,11310,11310,11310,121
20230608,113500,504658240,11310,11310,11310,11310,0
20230608,113400,504658240,11310,11260,11310,11260,15
20230608,113300,504489120,11260,11260,11260,11260,15
20230608,113200,504320220,11300,11260,11300,11260,45
20230608,113100,503811880,11260,11290,11290,11260,936
20230608,113000,493258350,11290,11290,11290,11290,0
20230608,112900,493258350,11290,11290,11290,11290,0
20230608,112800,493258350,11290,11290,11290,11290,111
20230608,112700,492005160,11290,11290,11290,11290,0
20230608,112600,492005160,11290,11290,11290,11290,0
20230608,112500,492005160,11290,11310,11310,11290,82
20230608,112400,491077940,11310,11310,11310,11310,0
20230608,112300,491077940,11310,11310,11310,11310,0
20230608,112200,491077940,11310,11310,11310,11310,1
20230608,112100,491066630,11290,11290,11290,11290,151
20230608,112000,489361840,11290,11290,11290,11290,0
20230608,111900,489361840,11290,11290,11290,11290,0
20230608,111800,489361840,11290,11290,11290,11290,62
20230608,111700,488661860,11290,11290,11290,11290,0
20230608,111600,488661860,11290,11290,11290,11290,100
20230608,111500,487532860,11310,11310,11310,11310,98
20230608,111400,486424480,11320,11320,11320,11320,0
20230608,111300,486424480,11320,11320,11320,11320,0
20230608,111200,486424480,11320,11320,11320,11320,5
20230608,111100,486367880,11290,11290,11290,11290,1
20230608,111000,486356590,11300,11300,11300,11300,30
20230608,110900,486017590,11300,11300,11300,11300,1
20230608,110800,486006290,11300,11300,11300,11300,0
20230608,110700,486006290,11300,11300,11300,11300,0
20230608,110600,486006290,11300,11330,11330,11300,533
20230608,110500,479982790,11340,11340,11340,11340,0
20230608,110400,479982790,11340,11330,11340,11330,401
20230608,110300,475439350,11330,11330,11330,11330,0
20230608,110200,475439350,11330,11330,11330,11330,1
20230608,110100,475428020,11330,11330,11330,11330,0
20230608,110000,475428020,11330,11330,11330,11330,9
20230608,105900,475326050,11330,11290,11330,11290,2232
20230608,105800,450095360,11300,11300,11300,11300,114
20230608,105700,448807160,11290,11290,11290,11290,1140
20230608,105600,435936560,11310,11310,11310,11310,5
20230608,105500,435880010,11310,11310,11310,11310,0
20230608,105400,435880010,11310,11310,11310,11310,0
20230608,105300,435880010,11310,11300,11310,11300,9
20230608,105200,435778230,11300,11290,11300,11290,17
20230608,105100,435586290,11310,11300,11310,11290,187
20230608,105000,433472670,11310,11310,11310,11300,38
20230608,104900,433042940,11310,11310,11310,11310,0
20230608,104800,433042940,11310,11300,11310,11300,121
20230608,104700,431675440,11310,11290,11310,11290,200
20230608,104600,429414330,11300,11300,11300,11300,0
20230608,104500,429414330,11300,11300,11300,11300,10
20230608,104400,429301330,11300,11300,11300,11300,1
20230608,104300,429290030,11290,11300,11300,11290,20
20230608,104200,429064080,11300,11300,11300,11300,0
20230608,104100,429064080,11300,11300,11300,11300,0
20230608,104000,429064080,11300,11290,11300,11290,120
20230608,103900,427709130,11290,11290,11290,11290,9
20230608,103800,427607520,11290,11290,11290,11290,0
20230608,103700,427607520,11290,11290,11290,11290,0
20230608,103600,427607520,11290,11290,11290,11290,0
20230608,103500,427607520,11290,11290,11290,11290,0
20230608,103400,427607520,11290,11290,11290,11290,18
20230608,103300,427404300,11300,11300,11300,11300,400
20230608,103200,422884300,11310,11310,11310,11310,176
20230608,103100,420893740,11320,11300,11320,11300,11
20230608,103000,420769420,11310,11330,11330,11310,605
20230608,102900,413924770,11330,11300,11330,11300,603
20230608,102800,407094810,11300,11330,11330,11300,211
20230608,102700,404704510,11330,11330,11330,11330,100
20230608,102600,403571510,11330,11330,11330,11330,100
20230608,102500,402438510,11330,11330,11330,11330,152
20230608,102400,400716350,11300,11300,11300,11300,1233
20230608,102300,386783450,11290,11290,11290,11290,40
20230608,102200,386331850,11330,11330,11340,11330,620
20230608,102100,379307220,11330,11330,11330,11330,338
20230608,102000,375477680,11340,11290,11340,11290,2563
20230608,101900,346463500,11280,11270,11280,11270,662
20230608,101800,339002750,11270,11270,11270,11270,40
20230608,101700,338551950,11270,11270,11270,11260,250
20230608,101600,335735670,11260,11260,11260,11260,66
20230608,101500,334992510,11270,11260,11270,11260,112
20230608,101400,333731370,11270,11270,11270,11270,54
20230608,101300,333122790,11270,11270,11270,11270,0
20230608,101200,333122790,11270,11260,11270,11260,2
20230608,101100,333100260,11250,11250,11250,11250,0
20230608,101000,333100260,11250,11250,11250,11250,0
20230608,100900,333100260,11250,11250,11250,11250,100
20230608,100800,331975260,11250,11240,11250,11240,51
20230608,100700,331402010,11250,11250,11250,11250,19
20230608,100600,331188260,11270,11270,11270,11270,1
20230608,100500,331176990,11230,11240,11240,11230,782
20230608,100400,322388380,11230,11240,11240,11230,11
20230608,100300,322264750,11240,11240,11240,11240,1
20230608,100200,322253510,11230,11230,11230,11230,0
20230608,100100,322253510,11230,11230,11230,11230,3
20230608,100000,322219820,11230,11220,11230,11210,287
20230608,095900,318997160,11230,11240,11240,11210,1056
20230608,095800,307145270,11230,11240,11240,11230,400
20230608,095700,302652710,11240,11240,11240,11240,121
20230608,095600,301292670,11240,11250,11250,11240,80
20230608,095500,300393120,11260,11260,11260,11260,13
20230608,095400,300246740,11300,11300,11300,11300,0
20230608,095300,300246740,11300,11240,11300,11240,565
20230608,095200,293885160,11240,11250,11280,11240,285
20230608,095100,290674700,11240,11240,11250,11230,31
20230608,095000,290326260,11240,11240,11250,11240,91
20230608,094900,289303410,11240,11250,11250,11240,265
20230608,094800,286324160,11240,11250,11250,11240,383
20230608,094700,282018150,11250,11240,11250,11240,192
20230608,094600,279858160,11240,11240,11240,11240,152
20230608,094500,278149680,11230,11230,11230,11230,362
20230608,094400,274084420,11230,11240,11240,11230,626
20230608,094300,267052540,11240,11240,11240,11240,6
20230608,094200,266985100,11230,11260,11260,11230,960
20230608,094100,256193600,11260,11260,11260,11260,1
20230608,094000,256182340,11260,11260,11260,11260,490
20230608,093900,250664940,11260,11250,11260,11250,1001
20230608,093800,239403380,11230,11240,11240,11230,158
20230608,093700,237628960,11240,11250,11250,11240,719
20230608,093600,229547280,11250,11270,11270,11250,26
20230608,093500,229254680,11250,11260,11260,11250,513
20230608,093400,223483230,11250,11280,11280,11250,1614
20230608,093300,205302570,11270,11280,11280,11270,696
20230608,093200,197458440,11270,11280,11280,11270,560
20230608,093100,191147160,11280,11280,11300,11270,123
20230608,093000,189759870,11280,11300,11300,11280,2791
20230608,092900,158263620,11300,11300,11300,11300,3
20230608,092800,158229720,11320,11320,11320,11320,1
20230608,092700,158218400,11290,11290,11290,11290,5
20230608,092600,158161950,11290,11320,11320,11290,1071
20230608,092500,146068430,11330,11330,11330,11330,6
20230608,092400,146000450,11300,11300,11300,11300,30
20230608,092300,145661450,11330,11330,11330,11330,0
20230608,092200,145661450,11330,11320,11330,11320,355
20230608,092100,141639320,11330,11300,11330,11300,225
20230608,092000,139096790,11300,11300,11300,11300,84
20230608,091900,138147590,11300,11330,11330,11300,45
20230608,091800,137638860,11320,11320,11320,11320,1
20230608,091700,137627540,11300,11300,11300,11300,0
20230608,091600,137627540,11300,11300,11300,11300,91
20230608,091500,136599240,11330,11330,11330,11330,1
20230608,091400,136587910,11330,11300,11330,11300,62
20230608,091300,135887010,11330,11330,11330,11330,3
20230608,091200,135853020,11300,11300,11300,11300,442
20230608,091100,130858420,11300,11340,11340,11300,35
20230608,091000,130461920,11350,11350,11350,11350,101
20230608,090900,129315570,11350,11290,11350,11290,1882
20230608,090800,108063820,11300,11300,11320,11300,363
20230608,090700,103961880,11300,11300,11300,11300,416
20230608,090600,99261080,11300,11290,11300,11290,678
20230608,090500,91603200,11300,11290,11310,11280,183
20230608,090400,89535360,11310,11290,11340,11280,275
20230608,090300,86430410,11310,11330,11330,11310,78
20230608,090200,85547780,11350,11350,11350,11350,3
20230608,090100,85513730,11280,11350,11350,11280,2663
20230608,090000,55436620,11350,11320,11350,11300,4900