KissMeData/082640/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211200,551747780,3735,3735,3735,3735,10937
20230609,211100,551747780,3735,3735,3735,3735,0
20230609,211000,551747780,3735,3735,3735,3735,0
20230609,210900,551747780,3735,3735,3735,3735,0
20230609,210800,551747780,3735,3735,3735,3735,0
20230609,210700,551747780,3735,3735,3735,3735,0
20230609,210600,551747780,3735,3735,3735,3735,0
20230609,210500,551747780,3735,3735,3735,3735,0
20230609,210400,551747780,3735,3735,3735,3735,0
20230609,210300,551747780,3735,3735,3735,3735,0
20230609,210200,551747780,3735,3735,3735,3735,0
20230609,210100,551747780,3735,3735,3735,3735,0
20230609,210000,551747780,3735,3735,3735,3735,0
20230609,205900,551747780,3735,3735,3735,3735,0
20230609,205800,551747780,3735,3735,3735,3735,0
20230609,205700,551747780,3735,3735,3735,3735,0
20230609,205600,551747780,3735,3735,3735,3735,0
20230609,205500,551747780,3735,3735,3735,3735,0
20230609,205400,551747780,3735,3735,3735,3735,0
20230609,205300,551747780,3735,3735,3735,3735,0
20230609,205200,551747780,3735,3735,3735,3735,0
20230609,205100,551747780,3735,3735,3735,3735,0
20230609,205000,551747780,3735,3735,3735,3735,0
20230609,204900,551747780,3735,3735,3735,3735,0
20230609,204800,551747780,3735,3735,3735,3735,0
20230609,204700,551747780,3735,3735,3735,3735,0
20230609,204600,551747780,3735,3735,3735,3735,0
20230609,204500,551747780,3735,3735,3735,3735,0
20230609,204400,551747780,3735,3735,3735,3735,0
20230609,204300,551747780,3735,3735,3735,3735,0
20230609,204200,551747780,3735,3735,3735,3735,10937
20230609,204100,551747780,3735,3735,3735,3735,0
20230609,204000,551747780,3735,3735,3735,3735,0
20230609,203900,551747780,3735,3735,3735,3735,0
20230609,203800,551747780,3735,3735,3735,3735,0
20230609,203700,551747780,3735,3735,3735,3735,0
20230609,203600,551747780,3735,3735,3735,3735,0
20230609,203500,551747780,3735,3735,3735,3735,0
20230609,203400,551747780,3735,3735,3735,3735,0
20230609,203300,551747780,3735,3735,3735,3735,0
20230609,203200,551747780,3735,3735,3735,3735,0
20230609,203100,551747780,3735,3735,3735,3735,0
20230609,203000,551747780,3735,3735,3735,3735,0
20230609,202900,551747780,3735,3735,3735,3735,0
20230609,202800,551747780,3735,3735,3735,3735,0
20230609,202700,551747780,3735,3735,3735,3735,0
20230609,202600,551747780,3735,3735,3735,3735,0
20230609,202500,551747780,3735,3735,3735,3735,0
20230609,202400,551747780,3735,3735,3735,3735,0
20230609,202300,551747780,3735,3735,3735,3735,0
20230609,202200,551747780,3735,3735,3735,3735,0
20230609,202100,551747780,3735,3735,3735,3735,0
20230609,202000,551747780,3735,3735,3735,3735,0
20230609,201900,551747780,3735,3735,3735,3735,0
20230609,201800,551747780,3735,3735,3735,3735,0
20230609,201700,551747780,3735,3735,3735,3735,0
20230609,201600,551747780,3735,3735,3735,3735,0
20230609,201500,551747780,3735,3735,3735,3735,0
20230609,201400,551747780,3735,3735,3735,3735,0
20230609,201300,551747780,3735,3735,3735,3735,0
20230609,201200,551747780,3735,3735,3735,3735,10937
20230609,201100,551747780,3735,3735,3735,3735,0
20230609,201000,551747780,3735,3735,3735,3735,0
20230609,200900,551747780,3735,3735,3735,3735,0
20230609,200800,551747780,3735,3735,3735,3735,0
20230609,200700,551747780,3735,3735,3735,3735,0
20230609,200600,551747780,3735,3735,3735,3735,0
20230609,200500,551747780,3735,3735,3735,3735,0
20230609,200400,551747780,3735,3735,3735,3735,0
20230609,200300,551747780,3735,3735,3735,3735,0
20230609,200200,551747780,3735,3735,3735,3735,0
20230609,200100,551747780,3735,3735,3735,3735,0
20230609,200000,551747780,3735,3735,3735,3735,0
20230609,195900,551747780,3735,3735,3735,3735,0
20230609,195800,551747780,3735,3735,3735,3735,0
20230609,195700,551747780,3735,3735,3735,3735,0
20230609,195600,551747780,3735,3735,3735,3735,0
20230609,195500,551747780,3735,3735,3735,3735,0
20230609,195400,551747780,3735,3735,3735,3735,0
20230609,195300,551747780,3735,3735,3735,3735,0
20230609,195200,551747780,3735,3735,3735,3735,0
20230609,195100,551747780,3735,3735,3735,3735,0
20230609,195000,551747780,3735,3735,3735,3735,0
20230609,194900,551747780,3735,3735,3735,3735,0
20230609,194800,551747780,3735,3735,3735,3735,0
20230609,194700,551747780,3735,3735,3735,3735,0
20230609,194600,551747780,3735,3735,3735,3735,0
20230609,194500,551747780,3735,3735,3735,3735,0
20230609,194400,551747780,3735,3735,3735,3735,0
20230609,194300,551747780,3735,3735,3735,3735,0
20230609,194200,551747780,3735,3735,3735,3735,10937
20230609,194100,551747780,3735,3735,3735,3735,0
20230609,194000,551747780,3735,3735,3735,3735,0
20230609,193900,551747780,3735,3735,3735,3735,0
20230609,193800,551747780,3735,3735,3735,3735,0
20230609,193700,551747780,3735,3735,3735,3735,0
20230609,193600,551747780,3735,3735,3735,3735,0
20230609,193500,551747780,3735,3735,3735,3735,0
20230609,193400,551747780,3735,3735,3735,3735,0
20230609,193300,551747780,3735,3735,3735,3735,0
20230609,193200,551747780,3735,3735,3735,3735,0
20230609,193100,551747780,3735,3735,3735,3735,0
20230609,193000,551747780,3735,3735,3735,3735,0
20230609,192900,551747780,3735,3735,3735,3735,0
20230609,192800,551747780,3735,3735,3735,3735,0
20230609,192700,551747780,3735,3735,3735,3735,0
20230609,192600,551747780,3735,3735,3735,3735,0
20230609,192500,551747780,3735,3735,3735,3735,0
20230609,192400,551747780,3735,3735,3735,3735,0
20230609,192300,551747780,3735,3735,3735,3735,0
20230609,192200,551747780,3735,3735,3735,3735,0
20230609,192100,551747780,3735,3735,3735,3735,0
20230609,192000,551747780,3735,3735,3735,3735,0
20230609,191900,551747780,3735,3735,3735,3735,0
20230609,191800,551747780,3735,3735,3735,3735,0
20230609,191700,551747780,3735,3735,3735,3735,0
20230609,191600,551747780,3735,3735,3735,3735,0
20230609,191500,551747780,3735,3735,3735,3735,0
20230609,191400,551747780,3735,3735,3735,3735,0
20230609,191300,551747780,3735,3735,3735,3735,0
20230609,191200,551747780,3735,3735,3735,3735,10937
20230609,191100,551747780,3735,3735,3735,3735,0
20230609,191000,551747780,3735,3735,3735,3735,0
20230609,190900,551747780,3735,3735,3735,3735,0
20230609,190800,551747780,3735,3735,3735,3735,0
20230609,190700,551747780,3735,3735,3735,3735,0
20230609,190600,551747780,3735,3735,3735,3735,0
20230609,190500,551747780,3735,3735,3735,3735,0
20230609,190400,551747780,3735,3735,3735,3735,0
20230609,190300,551747780,3735,3735,3735,3735,0
20230609,190200,551747780,3735,3735,3735,3735,0
20230609,190100,551747780,3735,3735,3735,3735,0
20230609,190000,551747780,3735,3735,3735,3735,0
20230609,185900,551747780,3735,3735,3735,3735,0
20230609,185800,551747780,3735,3735,3735,3735,0
20230609,185700,551747780,3735,3735,3735,3735,0
20230609,185600,551747780,3735,3735,3735,3735,0
20230609,185500,551747780,3735,3735,3735,3735,0
20230609,185400,551747780,3735,3735,3735,3735,0
20230609,185300,551747780,3735,3735,3735,3735,0
20230609,185200,551747780,3735,3735,3735,3735,0
20230609,185100,551747780,3735,3735,3735,3735,0
20230609,185000,551747780,3735,3735,3735,3735,0
20230609,184900,551747780,3735,3735,3735,3735,0
20230609,184800,551747780,3735,3735,3735,3735,0
20230609,184700,551747780,3735,3735,3735,3735,0
20230609,184600,551747780,3735,3735,3735,3735,0
20230609,184500,551747780,3735,3735,3735,3735,0
20230609,184400,551747780,3735,3735,3735,3735,0
20230609,184300,551747780,3735,3735,3735,3735,0
20230609,184200,551747780,3735,3735,3735,3735,10937
20230609,184100,551747780,3735,3735,3735,3735,0
20230609,184000,551747780,3735,3735,3735,3735,0
20230609,183900,551747780,3735,3735,3735,3735,0
20230609,183800,551747780,3735,3735,3735,3735,0
20230609,183700,551747780,3735,3735,3735,3735,0
20230609,183600,551747780,3735,3735,3735,3735,0
20230609,183500,551747780,3735,3735,3735,3735,0
20230609,183400,551747780,3735,3735,3735,3735,0
20230609,183300,551747780,3735,3735,3735,3735,0
20230609,183200,551747780,3735,3735,3735,3735,0
20230609,183100,551747780,3735,3735,3735,3735,0
20230609,183000,551747780,3735,3735,3735,3735,0
20230609,182900,551747780,3735,3735,3735,3735,0
20230609,182800,551747780,3735,3735,3735,3735,0
20230609,182700,551747780,3735,3735,3735,3735,0
20230609,182600,551747780,3735,3735,3735,3735,0
20230609,182500,551747780,3735,3735,3735,3735,0
20230609,182400,551747780,3735,3735,3735,3735,0
20230609,182300,551747780,3735,3735,3735,3735,0
20230609,182200,551747780,3735,3735,3735,3735,0
20230609,182100,551747780,3735,3735,3735,3735,0
20230609,182000,551747780,3735,3735,3735,3735,0
20230609,181900,551747780,3735,3735,3735,3735,0
20230609,181800,551747780,3735,3735,3735,3735,0
20230609,181700,551747780,3735,3735,3735,3735,0
20230609,181600,551747780,3735,3735,3735,3735,0
20230609,181500,551747780,3735,3735,3735,3735,0
20230609,181400,551747780,3735,3735,3735,3735,0
20230609,181300,551747780,3735,3735,3735,3735,0
20230609,181200,551747780,3735,3735,3735,3735,10937
20230609,181100,551747780,3735,3735,3735,3735,0
20230609,181000,551747780,3735,3735,3735,3735,0
20230609,180900,551747780,3735,3735,3735,3735,0
20230609,180800,551747780,3735,3735,3735,3735,0
20230609,180700,551747780,3735,3735,3735,3735,0
20230609,180600,551747780,3735,3735,3735,3735,0
20230609,180500,551747780,3735,3735,3735,3735,0
20230609,180400,551747780,3735,3735,3735,3735,0
20230609,180300,551747780,3735,3735,3735,3735,0
20230609,180200,551747780,3735,3735,3735,3735,0
20230609,180100,551747780,3735,3735,3735,3735,0
20230609,180000,551747780,3735,3735,3735,3735,0
20230609,175900,551747780,3735,3735,3735,3735,0
20230609,175800,551747780,3735,3735,3735,3735,0
20230609,175700,551747780,3735,3735,3735,3735,0
20230609,175600,551747780,3735,3735,3735,3735,0
20230609,175500,551747780,3735,3735,3735,3735,0
20230609,175400,551747780,3735,3735,3735,3735,0
20230609,175300,551747780,3735,3735,3735,3735,0
20230609,175200,551747780,3735,3735,3735,3735,0
20230609,175100,551747780,3735,3735,3735,3735,0
20230609,175000,551747780,3735,3735,3735,3735,0
20230609,174900,551747780,3735,3735,3735,3735,0
20230609,174800,551747780,3735,3735,3735,3735,0
20230609,174700,551747780,3735,3735,3735,3735,0
20230609,174600,551747780,3735,3735,3735,3735,0
20230609,174500,551747780,3735,3735,3735,3735,0
20230609,174400,551747780,3735,3735,3735,3735,0
20230609,174300,551747780,3735,3735,3735,3735,0
20230609,174200,551747780,3735,3735,3735,3735,10937
20230609,174100,551747780,3735,3735,3735,3735,0
20230609,174000,551747780,3735,3735,3735,3735,0
20230609,173900,551747780,3735,3735,3735,3735,0
20230609,173800,551747780,3735,3735,3735,3735,0
20230609,173700,551747780,3735,3735,3735,3735,0
20230609,173600,551747780,3735,3735,3735,3735,0
20230609,173500,551747780,3735,3735,3735,3735,0
20230609,173400,551747780,3735,3735,3735,3735,0
20230609,173300,551747780,3735,3735,3735,3735,0
20230609,173200,551747780,3735,3735,3735,3735,0
20230609,173100,551747780,3735,3735,3735,3735,0
20230609,173000,551747780,3735,3735,3735,3735,0
20230609,172900,551747780,3735,3735,3735,3735,0
20230609,172800,551747780,3735,3735,3735,3735,0
20230609,172700,551747780,3735,3735,3735,3735,0
20230609,172600,551747780,3735,3735,3735,3735,0
20230609,172500,551747780,3735,3735,3735,3735,0
20230609,172400,551747780,3735,3735,3735,3735,0
20230609,172300,551747780,3735,3735,3735,3735,0
20230609,172200,551747780,3735,3735,3735,3735,0
20230609,172100,551747780,3735,3735,3735,3735,0
20230609,172000,551747780,3735,3735,3735,3735,0
20230609,171900,551747780,3735,3735,3735,3735,0
20230609,171800,551747780,3735,3735,3735,3735,0
20230609,171700,551747780,3735,3735,3735,3735,0
20230609,171600,551747780,3735,3735,3735,3735,0
20230609,171500,551747780,3735,3735,3735,3735,0
20230609,171400,551747780,3735,3735,3735,3735,0
20230609,171300,551747780,3735,3735,3735,3735,0
20230609,171200,551747780,3735,3735,3735,3735,10937
20230609,171100,551747780,3735,3735,3735,3735,0
20230609,171000,551747780,3735,3735,3735,3735,0
20230609,170900,551747780,3735,3735,3735,3735,0
20230609,170800,551747780,3735,3735,3735,3735,0
20230609,170700,551747780,3735,3735,3735,3735,0
20230609,170600,551747780,3735,3735,3735,3735,0
20230609,170500,551747780,3735,3735,3735,3735,0
20230609,170400,551747780,3735,3735,3735,3735,0
20230609,170300,551747780,3735,3735,3735,3735,0
20230609,170200,551747780,3735,3735,3735,3735,0
20230609,170100,551747780,3735,3735,3735,3735,0
20230609,170000,551747780,3735,3735,3735,3735,0
20230609,165900,551747780,3735,3735,3735,3735,0
20230609,165800,551747780,3735,3735,3735,3735,0
20230609,165700,551747780,3735,3735,3735,3735,0
20230609,165600,551747780,3735,3735,3735,3735,0
20230609,165500,551747780,3735,3735,3735,3735,0
20230609,165400,551747780,3735,3735,3735,3735,0
20230609,165300,551747780,3735,3735,3735,3735,0
20230609,165200,551747780,3735,3735,3735,3735,0
20230609,165100,551747780,3735,3735,3735,3735,0
20230609,165000,551747780,3735,3735,3735,3735,0
20230609,164900,551747780,3735,3735,3735,3735,0
20230609,164800,551747780,3735,3735,3735,3735,0
20230609,164700,551747780,3735,3735,3735,3735,0
20230609,164600,551747780,3735,3735,3735,3735,0
20230609,164500,551747780,3735,3735,3735,3735,0
20230609,164400,551747780,3735,3735,3735,3735,0
20230609,164300,551747780,3735,3735,3735,3735,0
20230609,164200,551747780,3735,3735,3735,3735,10937
20230609,164100,551747780,3735,3735,3735,3735,0
20230609,164000,551747780,3735,3735,3735,3735,0
20230609,163900,551747780,3735,3735,3735,3735,0
20230609,163800,551747780,3735,3735,3735,3735,0
20230609,163700,551747780,3735,3735,3735,3735,0
20230609,163600,551747780,3735,3735,3735,3735,0
20230609,163500,551747780,3735,3735,3735,3735,0
20230609,163400,551747780,3735,3735,3735,3735,0
20230609,163300,551747780,3735,3735,3735,3735,0
20230609,163200,551747780,3735,3735,3735,3735,0
20230609,163100,551747780,3735,3735,3735,3735,0
20230609,163000,551747780,3735,3735,3735,3735,0
20230609,162900,551747780,3735,3735,3735,3735,0
20230609,162800,551747780,3735,3735,3735,3735,0
20230609,162700,551747780,3735,3735,3735,3735,0
20230609,162600,551747780,3735,3735,3735,3735,0
20230609,162500,551747780,3735,3735,3735,3735,0
20230609,162400,551747780,3735,3735,3735,3735,0
20230609,162300,551747780,3735,3735,3735,3735,0
20230609,162200,551747780,3735,3735,3735,3735,0
20230609,162100,551747780,3735,3735,3735,3735,0
20230609,162000,551747780,3735,3735,3735,3735,0
20230609,161900,551747780,3735,3735,3735,3735,0
20230609,161800,551747780,3735,3735,3735,3735,0
20230609,161700,551747780,3735,3735,3735,3735,0
20230609,161600,551747780,3735,3735,3735,3735,0
20230609,161500,551747780,3735,3735,3735,3735,0
20230609,161400,551747780,3735,3735,3735,3735,0
20230609,161300,551747780,3735,3735,3735,3735,0
20230609,161200,551747780,3735,3735,3735,3735,10937
20230609,161100,551747780,3735,3735,3735,3735,0
20230609,161000,551747780,3735,3735,3735,3735,0
20230609,160900,551747780,3735,3735,3735,3735,0
20230609,160800,551747780,3735,3735,3735,3735,0
20230609,160700,551747780,3735,3735,3735,3735,0
20230609,160600,551747780,3735,3735,3735,3735,0
20230609,160500,551747780,3735,3735,3735,3735,0
20230609,160400,551747780,3735,3735,3735,3735,0
20230609,160300,551747780,3735,3735,3735,3735,0
20230609,160200,551747780,3735,3735,3735,3735,0
20230609,160100,551747780,3735,3735,3735,3735,0
20230609,160000,551747780,3735,3735,3735,3735,0
20230609,155900,551747780,3735,3735,3735,3735,0
20230609,155800,551747780,3735,3735,3735,3735,0
20230609,155700,551747780,3735,3735,3735,3735,0
20230609,155600,551747780,3735,3735,3735,3735,0
20230609,155500,551747780,3735,3735,3735,3735,0
20230609,155400,551747780,3735,3735,3735,3735,0
20230609,155300,551747780,3735,3735,3735,3735,0
20230609,155200,551747780,3735,3735,3735,3735,0
20230609,155100,551747780,3735,3735,3735,3735,0
20230609,155000,551747780,3735,3735,3735,3735,0
20230609,154900,551747780,3735,3735,3735,3735,0
20230609,154800,551747780,3735,3735,3735,3735,0
20230609,154700,551747780,3735,3735,3735,3735,0
20230609,154600,551747780,3735,3735,3735,3735,0
20230609,154500,551747780,3735,3735,3735,3735,0
20230609,154400,551747780,3735,3735,3735,3735,0
20230609,154300,551747780,3735,3735,3735,3735,0
20230609,154200,551747780,3735,3735,3735,3735,10937
20230609,154100,551747780,3735,3735,3735,3735,0
20230609,154000,551747780,3735,3735,3735,3735,0
20230609,153900,551747780,3735,3735,3735,3735,0
20230609,153800,551747780,3735,3735,3735,3735,0
20230609,153700,551747780,3735,3735,3735,3735,0
20230609,153600,551747780,3735,3735,3735,3735,0
20230609,153500,551747780,3735,3735,3735,3735,0
20230609,153400,551747780,3735,3735,3735,3735,0
20230609,153300,551747780,3735,3735,3735,3735,0
20230609,153200,551747780,3735,3735,3735,3735,0
20230609,153100,551747780,3735,3735,3735,3735,0
20230609,153000,551747780,3735,3735,3735,3735,10937
20230609,152900,510898085,3745,3745,3745,3745,0
20230609,152800,510898085,3745,3745,3745,3745,0
20230609,152700,510898085,3745,3745,3745,3745,0
20230609,152600,510898085,3745,3745,3745,3745,0
20230609,152500,510898085,3745,3745,3745,3745,0
20230609,152400,510898085,3745,3745,3745,3745,0
20230609,152300,510898085,3745,3745,3745,3745,0
20230609,152200,510898085,3745,3745,3745,3745,0
20230609,152100,510898085,3745,3745,3745,3745,0
20230609,152000,510898085,3745,3745,3745,3745,0
20230609,151900,510898085,3745,3745,3745,3740,162
20230609,151800,510291520,3745,3745,3745,3745,13
20230609,151700,510242835,3740,3740,3740,3740,17
20230609,151600,510179255,3740,3745,3745,3740,1210
20230609,151500,505648745,3740,3740,3745,3740,165
20230609,151400,505031510,3740,3740,3745,3740,117
20230609,151300,504593895,3740,3745,3745,3740,329
20230609,151200,503363010,3740,3740,3745,3740,140
20230609,151100,502839320,3740,3745,3745,3740,146
20230609,151000,502293180,3745,3740,3745,3740,116
20230609,150900,501859280,3740,3745,3750,3740,1191
20230609,150800,497399155,3745,3750,3750,3745,109
20230609,150700,496990830,3745,3740,3750,3740,1850
20230609,150600,490062780,3745,3740,3745,3740,79
20230609,150500,489767170,3740,3740,3745,3740,120
20230609,150400,489318355,3740,3745,3745,3740,188
20230609,150300,488615030,3745,3740,3745,3740,159
20230609,150200,488020220,3740,3740,3745,3740,236
20230609,150100,487137520,3740,3745,3745,3740,141
20230609,150000,486610035,3740,3745,3745,3740,75
20230609,145900,486329520,3745,3740,3745,3740,318
20230609,145800,485139870,3740,3740,3745,3740,338
20230609,145700,483875645,3745,3740,3745,3740,93
20230609,145600,483527720,3740,3740,3745,3740,99
20230609,145500,483157390,3745,3740,3745,3740,90
20230609,145400,482820695,3740,3745,3745,3740,226
20230609,145300,481975355,3740,3745,3745,3740,123
20230609,145200,481515255,3745,3740,3745,3740,127
20230609,145100,481040195,3745,3745,3745,3740,1635
20230609,145000,474918325,3740,3740,3745,3740,152
20230609,144900,474349775,3740,3745,3745,3740,239
20230609,144800,473455795,3740,3745,3745,3740,549
20230609,144700,471402470,3740,3740,3745,3740,600
20230609,144600,469158370,3740,3740,3745,3740,71
20230609,144500,468892750,3745,3745,3745,3740,716
20230609,144400,466214820,3740,3745,3745,3740,331
20230609,144300,464976750,3740,3740,3745,3740,196
20230609,144200,464243670,3740,3740,3745,3740,93
20230609,144100,463895745,3745,3740,3745,3740,91
20230609,144000,463555305,3740,3740,3745,3740,425
20230609,143900,461964315,3745,3745,3745,3740,61
20230609,143800,461736105,3740,3740,3745,3740,127
20230609,143700,461261060,3740,3740,3745,3740,57
20230609,143600,461047835,3740,3740,3745,3740,133
20230609,143500,460550360,3740,3740,3745,3740,88
20230609,143400,460221160,3740,3745,3745,3740,122
20230609,143300,459764870,3745,3740,3745,3740,87
20230609,143200,459439410,3745,3740,3745,3735,1876
20230609,143100,452423375,3735,3735,3740,3735,127
20230609,143000,451948990,3740,3740,3740,3735,317
20230609,142900,450764800,3735,3735,3735,3735,98
20230609,142800,450398770,3735,3735,3740,3735,89
20230609,142700,450066265,3735,3740,3740,3735,118
20230609,142600,449625445,3735,3735,3740,3735,77
20230609,142500,449337820,3740,3740,3740,3735,2710
20230609,142400,439202655,3740,3745,3745,3740,56
20230609,142300,438993175,3745,3745,3745,3740,86
20230609,142200,438671460,3740,3745,3745,3740,135
20230609,142100,438166495,3745,3740,3745,3740,382
20230609,142000,436737765,3745,3740,3745,3740,307
20230609,141900,435589425,3745,3745,3750,3740,36
20230609,141800,435454695,3740,3740,3750,3740,2252
20230609,141700,427021565,3740,3745,3745,3740,112
20230609,141600,426602650,3740,3745,3745,3740,136
20230609,141500,426093905,3740,3745,3745,3740,84
20230609,141400,425779685,3740,3740,3745,3740,65
20230609,141300,425536555,3740,3745,3745,3740,136
20230609,141200,425027830,3740,3740,3745,3740,75
20230609,141100,424747315,3740,3740,3745,3740,128
20230609,141000,424268505,3745,3740,3745,3740,89
20230609,140900,423935565,3740,3740,3745,3740,194
20230609,140800,423209965,3740,3740,3745,3740,74
20230609,140700,422933135,3740,3745,3745,3740,303
20230609,140600,421799880,3740,3745,3745,3740,88
20230609,140500,421470680,3745,3740,3745,3740,128
20230609,140400,420991940,3745,3740,3745,3740,79
20230609,140300,420696380,3740,3745,3745,3740,73
20230609,140200,420423295,3740,3740,3745,3740,122
20230609,140100,419967000,3745,3740,3745,3740,94
20230609,140000,419615330,3740,3745,3745,3740,181
20230609,135900,418938355,3745,3740,3745,3740,177
20230609,135800,418275795,3745,3740,3745,3740,110
20230609,135700,417864335,3740,3740,3745,3740,53
20230609,135600,417666090,3740,3745,3750,3740,157
20230609,135500,417078230,3750,3740,3750,3740,431
20230609,135400,415464160,3745,3740,3745,3740,76
20230609,135300,415179840,3740,3745,3750,3740,1262
20230609,135200,410449700,3750,3750,3750,3745,122
20230609,135100,409992750,3750,3745,3750,3745,137
20230609,135000,409479610,3750,3740,3750,3740,515
20230609,134900,407551015,3745,3740,3745,3740,393
20230609,134800,406079770,3745,3740,3745,3740,535
20230609,134700,404078855,3740,3745,3745,3740,282
20230609,134600,403024070,3740,3745,3745,3740,91
20230609,134500,402683635,3740,3745,3745,3740,81
20230609,134400,402380655,3740,3740,3745,3740,145
20230609,134300,401838155,3745,3740,3745,3740,66
20230609,134200,401591290,3740,3745,3745,3740,163
20230609,134100,400981460,3745,3745,3750,3740,541
20230609,134000,398955515,3745,3740,3745,3740,124
20230609,133900,398491735,3740,3740,3745,3740,79
20230609,133800,398196180,3740,3740,3745,3740,109
20230609,133700,397788440,3740,3745,3745,3740,1199
20230609,133600,393298490,3745,3740,3745,3740,82
20230609,133500,392991755,3745,3740,3745,3740,126
20230609,133400,392520440,3745,3740,3745,3740,76
20230609,133300,392236120,3740,3745,3745,3740,123
20230609,133200,391776055,3740,3745,3745,3740,262
20230609,133100,390795220,3745,3745,3745,3740,82
20230609,133000,390488430,3750,3750,3750,3745,116
20230609,132900,390053910,3745,3745,3750,3745,164
20230609,132800,389439670,3750,3750,3750,3745,348
20230609,132700,388134845,3745,3750,3750,3745,94
20230609,132600,387782700,3745,3750,3755,3745,141
20230609,132500,387254105,3750,3745,3750,3745,188
20230609,132400,386549460,3750,3755,3755,3745,92
20230609,132300,386204505,3755,3745,3755,3745,145
20230609,132200,385660730,3745,3745,3750,3745,255
20230609,132100,384704610,3750,3745,3750,3745,611
20230609,132000,382413405,3745,3745,3750,3745,27
20230609,131900,382312225,3750,3750,3750,3745,22
20230609,131800,382229760,3745,3745,3750,3745,35
20230609,131700,382098635,3745,3745,3750,3745,29
20230609,131600,381989950,3750,3750,3750,3745,19
20230609,131500,381918740,3745,3750,3750,3745,527
20230609,131400,379942565,3745,3750,3750,3745,326
20230609,131300,378721645,3750,3745,3750,3745,44
20230609,131200,378556810,3750,3750,3750,3745,20
20230609,131100,378481870,3750,3750,3750,3745,59
20230609,131000,378260825,3750,3745,3750,3745,48
20230609,130900,378080950,3745,3740,3745,3740,2669
20230609,130800,368085610,3745,3740,3745,3740,223
20230609,130700,367251495,3740,3745,3745,3740,16
20230609,130600,367191625,3740,3740,3745,3740,31
20230609,130500,367075635,3745,3745,3745,3740,33
20230609,130400,366952115,3745,3740,3745,3740,34
20230609,130300,366824920,3740,3740,3745,3740,436
20230609,130200,365192230,3745,3740,3745,3740,186
20230609,130100,364496515,3740,3740,3745,3740,25
20230609,130000,364402955,3740,3745,3745,3740,35
20230609,125900,364271950,3745,3745,3745,3740,27
20230609,125800,364170945,3740,3740,3740,3740,14
20230609,125700,364118585,3740,3745,3745,3740,9
20230609,125600,364084895,3740,3740,3745,3740,21
20230609,125500,364006345,3740,3740,3745,3740,25
20230609,125400,363912835,3745,3740,3745,3740,18
20230609,125300,363845490,3740,3740,3745,3740,10
20230609,125200,363808080,3740,3745,3745,3740,15
20230609,125100,363751950,3740,3740,3745,3740,850
20230609,125000,360572935,3740,3740,3740,3735,489
20230609,124900,358744145,3740,3735,3740,3735,34
20230609,124800,358617020,3735,3735,3740,3735,29
20230609,124700,358508700,3735,3735,3740,3735,17
20230609,124600,358445170,3735,3740,3740,3735,82
20230609,124500,358138885,3735,3735,3740,3735,46
20230609,124400,357966920,3740,3740,3740,3735,30
20230609,124300,357854805,3735,3735,3740,3735,23
20230609,124200,357768850,3735,3735,3740,3735,13
20230609,124100,357720265,3735,3735,3740,3735,654
20230609,124000,355277565,3740,3745,3750,3740,7025
20230609,123900,328998470,3750,3745,3750,3745,121
20230609,123800,328545290,3750,3745,3750,3745,9
20230609,123700,328511575,3745,3750,3750,3745,16
20230609,123600,328451620,3745,3745,3745,3745,20
20230609,123500,328376720,3750,3750,3750,3745,20
20230609,123400,328301785,3750,3745,3750,3745,16
20230609,123300,328241855,3750,3745,3750,3745,26
20230609,123200,328144455,3745,3745,3750,3745,15
20230609,123100,328088250,3745,3745,3750,3745,11
20230609,123000,328047045,3745,3750,3750,3745,31
20230609,122900,327930865,3745,3750,3750,3745,24
20230609,122800,327840960,3745,3740,3745,3740,667
20230609,122700,325343115,3745,3740,3745,3740,9
20230609,122600,325309425,3740,3740,3745,3740,22
20230609,122500,325227110,3740,3745,3745,3740,29
20230609,122400,325118615,3750,3745,3750,3740,209
20230609,122300,324336420,3745,3745,3750,3745,9
20230609,122200,324302705,3745,3745,3750,3745,22
20230609,122100,324220285,3745,3750,3750,3745,195
20230609,122000,323490000,3745,3750,3750,3745,19
20230609,121900,323418820,3750,3745,3750,3745,15
20230609,121800,323362635,3745,3745,3750,3745,22
20230609,121700,323280235,3745,3745,3750,3745,17
20230609,121600,323216535,3745,3750,3750,3745,59
20230609,121500,322995575,3745,3750,3750,3745,21
20230609,121400,322916895,3745,3745,3750,3745,25
20230609,121300,322823260,3745,3745,3745,3745,13
20230609,121200,322774575,3750,3745,3750,3745,10
20230609,121100,322737090,3745,3750,3750,3745,18
20230609,121000,322669670,3745,3750,3750,3745,34
20230609,120900,322542285,3745,3745,3750,3745,16
20230609,120800,322482355,3745,3745,3750,3745,9
20230609,120700,322448640,3745,3745,3750,3745,21
20230609,120600,322369960,3745,3750,3750,3745,885
20230609,120500,319051285,3745,3750,3750,3745,18
20230609,120400,318983850,3750,3745,3750,3745,1315
20230609,120300,314059165,3745,3745,3750,3745,22
20230609,120200,313976765,3745,3745,3750,3745,21
20230609,120100,313898085,3745,3745,3750,3745,8
20230609,120000,313868120,3745,3740,3745,3740,20
20230609,115900,313793250,3745,3745,3745,3740,522
20230609,115800,311838460,3740,3740,3740,3740,14
20230609,115700,311786100,3745,3740,3745,3740,19
20230609,115600,311715005,3745,3740,3745,3740,12
20230609,115500,311670115,3745,3740,3745,3740,35
20230609,115400,311539170,3740,3740,3745,3740,15
20230609,115300,311483060,3740,3740,3745,3740,13
20230609,115200,311434430,3745,3740,3745,3740,22
20230609,115100,311352115,3740,3740,3745,3740,28
20230609,115000,311247385,3740,3745,3745,3740,312
20230609,114900,310078980,3745,3740,3745,3740,20
20230609,114800,310004175,3740,3740,3745,3740,22
20230609,114700,309921885,3745,3740,3745,3740,55
20230609,114600,309716020,3745,3740,3745,3740,6
20230609,114500,309693570,3740,3740,3745,3740,23
20230609,114400,309607520,3740,3745,3745,3740,22
20230609,114300,309525230,3745,3745,3745,3740,24
20230609,114200,309435435,3745,3740,3745,3740,10
20230609,114100,309398025,3745,3740,3745,3740,488
20230609,114000,307570545,3740,3745,3745,3740,187
20230609,113900,306870345,3740,3740,3745,3740,18
20230609,113800,306803020,3740,3745,3745,3740,15
20230609,113700,306746885,3740,3740,3745,3740,28
20230609,113600,306642115,3740,3740,3745,3740,23
20230609,113500,306556085,3740,3740,3745,3740,60
20230609,113400,306331425,3740,3745,3745,3740,50
20230609,113300,306144255,3740,3745,3750,3740,2029
20230609,113200,298553160,3745,3745,3750,3745,21
20230609,113100,298474505,3750,3745,3750,3745,6
20230609,113000,298452025,3745,3745,3750,3745,25
20230609,112900,298358365,3745,3750,3750,3745,21
20230609,112800,298279715,3745,3750,3750,3745,22
20230609,112700,298197300,3750,3745,3750,3745,69
20230609,112600,297938885,3750,3745,3750,3745,17
20230609,112500,297875210,3745,3745,3750,3745,30
20230609,112400,297762825,3745,3745,3750,3745,20
20230609,112300,297687920,3745,3750,3750,3745,16
20230609,112200,297627965,3745,3745,3750,3745,21
20230609,112100,297549310,3745,3750,3750,3745,30
20230609,112000,297436925,3745,3745,3750,3745,16
20230609,111900,297376980,3745,3745,3750,3745,20
20230609,111800,297302070,3750,3745,3750,3745,66
20230609,111700,297054850,3750,3750,3755,3745,1191
20230609,111600,292584365,3750,3750,3755,3750,25
20230609,111500,292490605,3750,3750,3755,3750,1125
20230609,111400,288271820,3745,3745,3750,3745,26
20230609,111300,288174440,3745,3750,3750,3745,61
20230609,111200,287945815,3750,3745,3750,3745,45
20230609,111100,287777125,3750,3745,3750,3745,214
20230609,111000,286975685,3745,3745,3750,3745,30
20230609,110900,286863300,3745,3745,3750,3745,159
20230609,110800,286267835,3740,3745,3745,3740,309
20230609,110700,285110670,3740,3740,3745,3740,229
20230609,110600,284253195,3740,3740,3745,3740,116
20230609,110500,283819095,3740,3740,3740,3740,11
20230609,110400,283777955,3745,3745,3745,3740,116
20230609,110300,283343605,3745,3740,3745,3740,106
20230609,110200,282946765,3740,3740,3745,3740,37
20230609,110100,282808280,3740,3740,3745,3740,21
20230609,110000,282729730,3740,3745,3745,3740,23
20230609,105900,282643650,3740,3745,3745,3740,23
20230609,105800,282557620,3745,3745,3745,3740,16
20230609,105700,282497770,3745,3745,3745,3740,40
20230609,105600,282348035,3745,3740,3745,3740,22
20230609,105500,282265720,3745,3745,3745,3740,1220
20230609,105400,277697050,3740,3740,3745,3740,478
20230609,105300,275907695,3740,3740,3745,3740,31
20230609,105200,275791745,3740,3740,3745,3740,35
20230609,105100,275660790,3740,3740,3745,3740,223
20230609,105000,274826375,3740,3740,3740,3740,225
20230609,104900,273984875,3745,3740,3745,3740,25
20230609,104800,273891345,3745,3745,3745,3740,10
20230609,104700,273853930,3740,3740,3745,3740,57
20230609,104600,273640730,3750,3745,3750,3740,1755
20230609,104500,267069405,3745,3745,3750,3745,13
20230609,104400,267020710,3745,3750,3750,3745,26
20230609,104300,266923320,3745,3750,3750,3745,17
20230609,104200,266859645,3745,3745,3745,3745,236
20230609,104100,265975825,3750,3745,3750,3745,19
20230609,104000,265904650,3745,3745,3750,3745,23
20230609,103900,265818505,3745,3745,3750,3745,653
20230609,103800,263372660,3745,3745,3750,3745,24
20230609,103700,263282770,3745,3745,3750,3745,11
20230609,103600,263241565,3745,3745,3750,3745,193
20230609,103500,262518775,3745,3745,3745,3745,4
20230609,103400,262503795,3750,3745,3750,3745,123
20230609,103300,262043050,3745,3750,3755,3745,2112
20230609,103200,254124650,3750,3750,3755,3750,145
20230609,103100,253580840,3755,3750,3755,3750,171
20230609,103000,252939585,3750,3750,3755,3750,36
20230609,102900,252804575,3750,3750,3755,3750,33
20230609,102800,252680815,3750,3755,3755,3750,146
20230609,102700,252133305,3750,3750,3750,3750,108
20230609,102600,251728305,3755,3750,3755,3750,38
20230609,102500,251585795,3755,3750,3755,3750,66
20230609,102400,251338190,3750,3750,3755,3750,30
20230609,102300,251225680,3750,3750,3755,3750,36
20230609,102200,251090670,3750,3750,3755,3750,37
20230609,102100,250951910,3750,3755,3755,3750,50
20230609,102000,250764405,3750,3755,3755,3750,36
20230609,101900,250629370,3750,3750,3750,3750,31
20230609,101800,250513120,3755,3755,3755,3750,458
20230609,101700,248793830,3755,3755,3760,3755,51
20230609,101600,248602315,3755,3755,3755,3750,625
20230609,101500,246255480,3755,3755,3760,3755,68
20230609,101400,246000135,3755,3755,3760,3755,72
20230609,101300,245729765,3755,3755,3755,3750,893
20230609,101200,242376650,3750,3750,3755,3750,30
20230609,101100,242264105,3755,3745,3755,3745,333
20230609,101000,241015575,3745,3750,3750,3745,510
20230609,100900,239103480,3750,3745,3750,3745,638
20230609,100800,236710995,3745,3745,3750,3745,17
20230609,100700,236647320,3745,3745,3750,3745,11
20230609,100600,236606115,3745,3750,3750,3745,34
20230609,100500,236478750,3750,3745,3750,3745,57
20230609,100400,236265275,3745,3745,3745,3745,10
20230609,100300,236227825,3750,3745,3750,3745,13
20230609,100200,236179110,3745,3745,3750,3745,31
20230609,100100,236063005,3760,3745,3760,3745,66
20230609,100000,235815335,3750,3745,3750,3745,120
20230609,095900,235365405,3745,3750,3750,3745,113
20230609,095800,234941670,3750,3745,3755,3745,1018
20230609,095700,231124225,3745,3745,3745,3745,134
20230609,095600,230622395,3745,3745,3750,3745,20
20230609,095500,230547485,3750,3745,3750,3745,31
20230609,095400,230431380,3750,3745,3750,3745,4
20230609,095300,230416395,3745,3745,3750,3745,35
20230609,095200,230285310,3745,3745,3750,3745,11
20230609,095100,230244105,3745,3750,3750,3745,27
20230609,095000,230142980,3750,3750,3750,3745,10
20230609,094900,230105515,3745,3750,3750,3745,40
20230609,094800,229955565,3750,3745,3750,3745,28
20230609,094700,229850700,3745,3745,3750,3745,32
20230609,094600,229730850,3745,3745,3750,3745,10
20230609,094500,229693390,3745,3740,3745,3740,67
20230609,094400,229442545,3740,3745,3750,3740,456
20230609,094300,227735355,3745,3750,3750,3745,35
20230609,094200,227604175,3745,3745,3745,3745,19
20230609,094100,227533020,3750,3745,3750,3745,213
20230609,094000,226735325,3750,3750,3755,3745,388
20230609,093900,225280575,3750,3750,3755,3750,31
20230609,093800,225164310,3750,3750,3755,3750,37
20230609,093700,225025555,3750,3750,3760,3750,29
20230609,093600,224916785,3750,3755,3760,3750,167
20230609,093500,224289645,3755,3755,3755,3750,66
20230609,093400,224042100,3750,3750,3755,3750,19
20230609,093300,223970825,3750,3745,3760,3740,60
20230609,093200,223745850,3740,3745,3750,3740,781
20230609,093100,220821640,3755,3750,3755,3750,50
20230609,093000,220634135,3745,3750,3750,3745,19
20230609,092900,220562960,3750,3755,3755,3750,23
20230609,092800,220476700,3750,3755,3755,3745,1792
20230609,092700,213765400,3750,3750,3755,3745,1302
20230609,092600,208889015,3750,3750,3750,3750,21
20230609,092500,208810265,3750,3750,3750,3750,47
20230609,092400,208634015,3755,3750,3755,3750,11
20230609,092300,208592760,3750,3755,3755,3745,91
20230609,092200,208251275,3750,3750,3750,3740,469
20230609,092100,206494610,3750,3750,3765,3750,105
20230609,092000,206100725,3750,3755,3760,3750,26
20230609,091900,206003070,3770,3775,3775,3755,56
20230609,091800,205792040,3770,3755,3770,3750,2108
20230609,091700,197860105,3770,3760,3770,3755,572
20230609,091600,195709110,3760,3760,3770,3760,44
20230609,091500,195543565,3770,3760,3770,3760,595
20230609,091400,193303385,3760,3770,3770,3760,45
20230609,091300,193133945,3765,3770,3770,3765,40
20230609,091200,192983275,3770,3765,3775,3765,458
20230609,091100,191258315,3770,3775,3775,3760,85
20230609,091000,190937865,3760,3765,3770,3760,318
20230609,090900,189739340,3765,3765,3770,3760,105
20230609,090800,189344340,3765,3765,3770,3760,169
20230609,090700,188707320,3760,3760,3760,3760,9
20230609,090600,188673480,3755,3760,3760,3755,20
20230609,090500,188598290,3760,3770,3770,3755,1305
20230609,090400,183683310,3770,3775,3775,3770,7
20230609,090300,183656900,3775,3775,3775,3775,266
20230609,090200,182652750,3775,3790,3790,3775,37
20230609,090100,182512700,3790,3765,3790,3765,263
20230609,090000,181517870,3760,3740,3760,3740,48534