KissMeData/084110/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203900,225040800,20050,20050,20050,20050,814
20230608,203800,225040800,20050,20050,20050,20050,0
20230608,203700,225040800,20050,20050,20050,20050,0
20230608,203600,225040800,20050,20050,20050,20050,0
20230608,203500,225040800,20050,20050,20050,20050,0
20230608,203400,225040800,20050,20050,20050,20050,0
20230608,203300,225040800,20050,20050,20050,20050,0
20230608,203200,225040800,20050,20050,20050,20050,0
20230608,203100,225040800,20050,20050,20050,20050,0
20230608,203000,225040800,20050,20050,20050,20050,0
20230608,202900,225040800,20050,20050,20050,20050,0
20230608,202800,225040800,20050,20050,20050,20050,0
20230608,202700,225040800,20050,20050,20050,20050,0
20230608,202600,225040800,20050,20050,20050,20050,0
20230608,202500,225040800,20050,20050,20050,20050,0
20230608,202400,225040800,20050,20050,20050,20050,0
20230608,202300,225040800,20050,20050,20050,20050,0
20230608,202200,225040800,20050,20050,20050,20050,0
20230608,202100,225040800,20050,20050,20050,20050,0
20230608,202000,225040800,20050,20050,20050,20050,0
20230608,201900,225040800,20050,20050,20050,20050,0
20230608,201800,225040800,20050,20050,20050,20050,0
20230608,201700,225040800,20050,20050,20050,20050,0
20230608,201600,225040800,20050,20050,20050,20050,0
20230608,201500,225040800,20050,20050,20050,20050,0
20230608,201400,225040800,20050,20050,20050,20050,0
20230608,201300,225040800,20050,20050,20050,20050,0
20230608,201200,225040800,20050,20050,20050,20050,0
20230608,201100,225040800,20050,20050,20050,20050,0
20230608,201000,225040800,20050,20050,20050,20050,0
20230608,200900,225040800,20050,20050,20050,20050,814
20230608,200800,225040800,20050,20050,20050,20050,0
20230608,200700,225040800,20050,20050,20050,20050,0
20230608,200600,225040800,20050,20050,20050,20050,0
20230608,200500,225040800,20050,20050,20050,20050,0
20230608,200400,225040800,20050,20050,20050,20050,0
20230608,200300,225040800,20050,20050,20050,20050,0
20230608,200200,225040800,20050,20050,20050,20050,0
20230608,200100,225040800,20050,20050,20050,20050,0
20230608,200000,225040800,20050,20050,20050,20050,0
20230608,195900,225040800,20050,20050,20050,20050,0
20230608,195800,225040800,20050,20050,20050,20050,0
20230608,195700,225040800,20050,20050,20050,20050,0
20230608,195600,225040800,20050,20050,20050,20050,0
20230608,195500,225040800,20050,20050,20050,20050,0
20230608,195400,225040800,20050,20050,20050,20050,0
20230608,195300,225040800,20050,20050,20050,20050,0
20230608,195200,225040800,20050,20050,20050,20050,0
20230608,195100,225040800,20050,20050,20050,20050,0
20230608,195000,225040800,20050,20050,20050,20050,0
20230608,194900,225040800,20050,20050,20050,20050,0
20230608,194800,225040800,20050,20050,20050,20050,0
20230608,194700,225040800,20050,20050,20050,20050,0
20230608,194600,225040800,20050,20050,20050,20050,0
20230608,194500,225040800,20050,20050,20050,20050,0
20230608,194400,225040800,20050,20050,20050,20050,0
20230608,194300,225040800,20050,20050,20050,20050,0
20230608,194200,225040800,20050,20050,20050,20050,0
20230608,194100,225040800,20050,20050,20050,20050,0
20230608,194000,225040800,20050,20050,20050,20050,0
20230608,193900,225040800,20050,20050,20050,20050,814
20230608,193800,225040800,20050,20050,20050,20050,0
20230608,193700,225040800,20050,20050,20050,20050,0
20230608,193600,225040800,20050,20050,20050,20050,0
20230608,193500,225040800,20050,20050,20050,20050,0
20230608,193400,225040800,20050,20050,20050,20050,0
20230608,193300,225040800,20050,20050,20050,20050,0
20230608,193200,225040800,20050,20050,20050,20050,0
20230608,193100,225040800,20050,20050,20050,20050,0
20230608,193000,225040800,20050,20050,20050,20050,0
20230608,192900,225040800,20050,20050,20050,20050,0
20230608,192800,225040800,20050,20050,20050,20050,0
20230608,192700,225040800,20050,20050,20050,20050,0
20230608,192600,225040800,20050,20050,20050,20050,0
20230608,192500,225040800,20050,20050,20050,20050,0
20230608,192400,225040800,20050,20050,20050,20050,0
20230608,192300,225040800,20050,20050,20050,20050,0
20230608,192200,225040800,20050,20050,20050,20050,0
20230608,192100,225040800,20050,20050,20050,20050,0
20230608,192000,225040800,20050,20050,20050,20050,0
20230608,191900,225040800,20050,20050,20050,20050,0
20230608,191800,225040800,20050,20050,20050,20050,0
20230608,191700,225040800,20050,20050,20050,20050,0
20230608,191600,225040800,20050,20050,20050,20050,0
20230608,191500,225040800,20050,20050,20050,20050,0
20230608,191400,225040800,20050,20050,20050,20050,0
20230608,191300,225040800,20050,20050,20050,20050,0
20230608,191200,225040800,20050,20050,20050,20050,0
20230608,191100,225040800,20050,20050,20050,20050,0
20230608,191000,225040800,20050,20050,20050,20050,0
20230608,190900,225040800,20050,20050,20050,20050,814
20230608,190800,225040800,20050,20050,20050,20050,0
20230608,190700,225040800,20050,20050,20050,20050,0
20230608,190600,225040800,20050,20050,20050,20050,0
20230608,190500,225040800,20050,20050,20050,20050,0
20230608,190400,225040800,20050,20050,20050,20050,0
20230608,190300,225040800,20050,20050,20050,20050,0
20230608,190200,225040800,20050,20050,20050,20050,0
20230608,190100,225040800,20050,20050,20050,20050,0
20230608,190000,225040800,20050,20050,20050,20050,0
20230608,185900,225040800,20050,20050,20050,20050,0
20230608,185800,225040800,20050,20050,20050,20050,0
20230608,185700,225040800,20050,20050,20050,20050,0
20230608,185600,225040800,20050,20050,20050,20050,0
20230608,185500,225040800,20050,20050,20050,20050,0
20230608,185400,225040800,20050,20050,20050,20050,0
20230608,185300,225040800,20050,20050,20050,20050,0
20230608,185200,225040800,20050,20050,20050,20050,0
20230608,185100,225040800,20050,20050,20050,20050,0
20230608,185000,225040800,20050,20050,20050,20050,0
20230608,184900,225040800,20050,20050,20050,20050,0
20230608,184800,225040800,20050,20050,20050,20050,0
20230608,184700,225040800,20050,20050,20050,20050,0
20230608,184600,225040800,20050,20050,20050,20050,0
20230608,184500,225040800,20050,20050,20050,20050,0
20230608,184400,225040800,20050,20050,20050,20050,0
20230608,184300,225040800,20050,20050,20050,20050,0
20230608,184200,225040800,20050,20050,20050,20050,0
20230608,184100,225040800,20050,20050,20050,20050,0
20230608,184000,225040800,20050,20050,20050,20050,0
20230608,183900,225040800,20050,20050,20050,20050,814
20230608,183800,225040800,20050,20050,20050,20050,0
20230608,183700,225040800,20050,20050,20050,20050,0
20230608,183600,225040800,20050,20050,20050,20050,0
20230608,183500,225040800,20050,20050,20050,20050,0
20230608,183400,225040800,20050,20050,20050,20050,0
20230608,183300,225040800,20050,20050,20050,20050,0
20230608,183200,225040800,20050,20050,20050,20050,0
20230608,183100,225040800,20050,20050,20050,20050,0
20230608,183000,225040800,20050,20050,20050,20050,0
20230608,182900,225040800,20050,20050,20050,20050,0
20230608,182800,225040800,20050,20050,20050,20050,0
20230608,182700,225040800,20050,20050,20050,20050,0
20230608,182600,225040800,20050,20050,20050,20050,0
20230608,182500,225040800,20050,20050,20050,20050,0
20230608,182400,225040800,20050,20050,20050,20050,0
20230608,182300,225040800,20050,20050,20050,20050,0
20230608,182200,225040800,20050,20050,20050,20050,0
20230608,182100,225040800,20050,20050,20050,20050,0
20230608,182000,225040800,20050,20050,20050,20050,0
20230608,181900,225040800,20050,20050,20050,20050,0
20230608,181800,225040800,20050,20050,20050,20050,0
20230608,181700,225040800,20050,20050,20050,20050,0
20230608,181600,225040800,20050,20050,20050,20050,0
20230608,181500,225040800,20050,20050,20050,20050,0
20230608,181400,225040800,20050,20050,20050,20050,0
20230608,181300,225040800,20050,20050,20050,20050,0
20230608,181200,225040800,20050,20050,20050,20050,0
20230608,181100,225040800,20050,20050,20050,20050,0
20230608,181000,225040800,20050,20050,20050,20050,0
20230608,180900,225040800,20050,20050,20050,20050,814
20230608,180800,225040800,20050,20050,20050,20050,0
20230608,180700,225040800,20050,20050,20050,20050,0
20230608,180600,225040800,20050,20050,20050,20050,0
20230608,180500,225040800,20050,20050,20050,20050,0
20230608,180400,225040800,20050,20050,20050,20050,0
20230608,180300,225040800,20050,20050,20050,20050,0
20230608,180200,225040800,20050,20050,20050,20050,0
20230608,180100,225040800,20050,20050,20050,20050,0
20230608,180000,225040800,20050,20050,20050,20050,0
20230608,175900,225040800,20050,20050,20050,20050,0
20230608,175800,225040800,20050,20050,20050,20050,0
20230608,175700,225040800,20050,20050,20050,20050,0
20230608,175600,225040800,20050,20050,20050,20050,0
20230608,175500,225040800,20050,20050,20050,20050,0
20230608,175400,225040800,20050,20050,20050,20050,0
20230608,175300,225040800,20050,20050,20050,20050,0
20230608,175200,225040800,20050,20050,20050,20050,0
20230608,175100,225040800,20050,20050,20050,20050,0
20230608,175000,225040800,20050,20050,20050,20050,0
20230608,174900,225040800,20050,20050,20050,20050,0
20230608,174800,225040800,20050,20050,20050,20050,0
20230608,174700,225040800,20050,20050,20050,20050,0
20230608,174600,225040800,20050,20050,20050,20050,0
20230608,174500,225040800,20050,20050,20050,20050,0
20230608,174400,225040800,20050,20050,20050,20050,0
20230608,174300,225040800,20050,20050,20050,20050,0
20230608,174200,225040800,20050,20050,20050,20050,0
20230608,174100,225040800,20050,20050,20050,20050,0
20230608,174000,225040800,20050,20050,20050,20050,0
20230608,173900,225040800,20050,20050,20050,20050,814
20230608,173800,225040800,20050,20050,20050,20050,0
20230608,173700,225040800,20050,20050,20050,20050,0
20230608,173600,225040800,20050,20050,20050,20050,0
20230608,173500,225040800,20050,20050,20050,20050,0
20230608,173400,225040800,20050,20050,20050,20050,0
20230608,173300,225040800,20050,20050,20050,20050,0
20230608,173200,225040800,20050,20050,20050,20050,0
20230608,173100,225040800,20050,20050,20050,20050,0
20230608,173000,225040800,20050,20050,20050,20050,0
20230608,172900,225040800,20050,20050,20050,20050,0
20230608,172800,225040800,20050,20050,20050,20050,0
20230608,172700,225040800,20050,20050,20050,20050,0
20230608,172600,225040800,20050,20050,20050,20050,0
20230608,172500,225040800,20050,20050,20050,20050,0
20230608,172400,225040800,20050,20050,20050,20050,0
20230608,172300,225040800,20050,20050,20050,20050,0
20230608,172200,225040800,20050,20050,20050,20050,0
20230608,172100,225040800,20050,20050,20050,20050,0
20230608,172000,225040800,20050,20050,20050,20050,0
20230608,171900,225040800,20050,20050,20050,20050,0
20230608,171800,225040800,20050,20050,20050,20050,0
20230608,171700,225040800,20050,20050,20050,20050,0
20230608,171600,225040800,20050,20050,20050,20050,0
20230608,171500,225040800,20050,20050,20050,20050,0
20230608,171400,225040800,20050,20050,20050,20050,0
20230608,171300,225040800,20050,20050,20050,20050,0
20230608,171200,225040800,20050,20050,20050,20050,0
20230608,171100,225040800,20050,20050,20050,20050,0
20230608,171000,225040800,20050,20050,20050,20050,0
20230608,170900,225040800,20050,20050,20050,20050,814
20230608,170800,225040800,20050,20050,20050,20050,0
20230608,170700,225040800,20050,20050,20050,20050,0
20230608,170600,225040800,20050,20050,20050,20050,0
20230608,170500,225040800,20050,20050,20050,20050,0
20230608,170400,225040800,20050,20050,20050,20050,0
20230608,170300,225040800,20050,20050,20050,20050,0
20230608,170200,225040800,20050,20050,20050,20050,0
20230608,170100,225040800,20050,20050,20050,20050,0
20230608,170000,225040800,20050,20050,20050,20050,0
20230608,165900,225040800,20050,20050,20050,20050,0
20230608,165800,225040800,20050,20050,20050,20050,0
20230608,165700,225040800,20050,20050,20050,20050,0
20230608,165600,225040800,20050,20050,20050,20050,0
20230608,165500,225040800,20050,20050,20050,20050,0
20230608,165400,225040800,20050,20050,20050,20050,0
20230608,165300,225040800,20050,20050,20050,20050,0
20230608,165200,225040800,20050,20050,20050,20050,0
20230608,165100,225040800,20050,20050,20050,20050,0
20230608,165000,225040800,20050,20050,20050,20050,0
20230608,164900,225040800,20050,20050,20050,20050,0
20230608,164800,225040800,20050,20050,20050,20050,0
20230608,164700,225040800,20050,20050,20050,20050,0
20230608,164600,225040800,20050,20050,20050,20050,0
20230608,164500,225040800,20050,20050,20050,20050,0
20230608,164400,225040800,20050,20050,20050,20050,0
20230608,164300,225040800,20050,20050,20050,20050,0
20230608,164200,225040800,20050,20050,20050,20050,0
20230608,164100,225040800,20050,20050,20050,20050,0
20230608,164000,225040800,20050,20050,20050,20050,0
20230608,163900,225040800,20050,20050,20050,20050,814
20230608,163800,225040800,20050,20050,20050,20050,0
20230608,163700,225040800,20050,20050,20050,20050,0
20230608,163600,225040800,20050,20050,20050,20050,0
20230608,163500,225040800,20050,20050,20050,20050,0
20230608,163400,225040800,20050,20050,20050,20050,0
20230608,163300,225040800,20050,20050,20050,20050,0
20230608,163200,225040800,20050,20050,20050,20050,0
20230608,163100,225040800,20050,20050,20050,20050,0
20230608,163000,225040800,20050,20050,20050,20050,0
20230608,162900,225040800,20050,20050,20050,20050,0
20230608,162800,225040800,20050,20050,20050,20050,0
20230608,162700,225040800,20050,20050,20050,20050,0
20230608,162600,225040800,20050,20050,20050,20050,0
20230608,162500,225040800,20050,20050,20050,20050,0
20230608,162400,225040800,20050,20050,20050,20050,0
20230608,162300,225040800,20050,20050,20050,20050,0
20230608,162200,225040800,20050,20050,20050,20050,0
20230608,162100,225040800,20050,20050,20050,20050,0
20230608,162000,225040800,20050,20050,20050,20050,0
20230608,161900,225040800,20050,20050,20050,20050,0
20230608,161800,225040800,20050,20050,20050,20050,0
20230608,161700,225040800,20050,20050,20050,20050,0
20230608,161600,225040800,20050,20050,20050,20050,0
20230608,161500,225040800,20050,20050,20050,20050,0
20230608,161400,225040800,20050,20050,20050,20050,0
20230608,161300,225040800,20050,20050,20050,20050,0
20230608,161200,225040800,20050,20050,20050,20050,0
20230608,161100,225040800,20050,20050,20050,20050,0
20230608,161000,225040800,20050,20050,20050,20050,0
20230608,160900,225040800,20050,20050,20050,20050,814
20230608,160800,225040800,20050,20050,20050,20050,0
20230608,160700,225040800,20050,20050,20050,20050,0
20230608,160600,225040800,20050,20050,20050,20050,0
20230608,160500,225040800,20050,20050,20050,20050,0
20230608,160400,225040800,20050,20050,20050,20050,0
20230608,160300,225040800,20050,20050,20050,20050,0
20230608,160200,225040800,20050,20050,20050,20050,0
20230608,160100,225040800,20050,20050,20050,20050,0
20230608,160000,225040800,20050,20050,20050,20050,0
20230608,155900,225040800,20050,20050,20050,20050,0
20230608,155800,225040800,20050,20050,20050,20050,0
20230608,155700,225040800,20050,20050,20050,20050,0
20230608,155600,225040800,20050,20050,20050,20050,0
20230608,155500,225040800,20050,20050,20050,20050,0
20230608,155400,225040800,20050,20050,20050,20050,0
20230608,155300,225040800,20050,20050,20050,20050,0
20230608,155200,225040800,20050,20050,20050,20050,0
20230608,155100,225040800,20050,20050,20050,20050,0
20230608,155000,225040800,20050,20050,20050,20050,0
20230608,154900,225040800,20050,20050,20050,20050,0
20230608,154800,225040800,20050,20050,20050,20050,0
20230608,154700,225040800,20050,20050,20050,20050,0
20230608,154600,225040800,20050,20050,20050,20050,0
20230608,154500,225040800,20050,20050,20050,20050,0
20230608,154400,225040800,20050,20050,20050,20050,0
20230608,154300,225040800,20050,20050,20050,20050,0
20230608,154200,225040800,20050,20050,20050,20050,0
20230608,154100,225040800,20050,20050,20050,20050,0
20230608,154000,225040800,20050,20050,20050,20050,0
20230608,153900,225040800,20050,20050,20050,20050,814
20230608,153800,225040800,20050,20050,20050,20050,0
20230608,153700,225040800,20050,20050,20050,20050,0
20230608,153600,225040800,20050,20050,20050,20050,0
20230608,153500,225040800,20050,20050,20050,20050,0
20230608,153400,225040800,20050,20050,20050,20050,0
20230608,153300,225040800,20050,20050,20050,20050,0
20230608,153200,225040800,20050,20050,20050,20050,0
20230608,153100,225040800,20050,20050,20050,20050,0
20230608,153000,225040800,20050,20050,20050,20050,814
20230608,152900,208720100,20050,20050,20050,20050,0
20230608,152800,208720100,20050,20050,20050,20050,0
20230608,152700,208720100,20050,20050,20050,20050,0
20230608,152600,208720100,20050,20050,20050,20050,0
20230608,152500,208720100,20050,20050,20050,20050,0
20230608,152400,208720100,20050,20050,20050,20050,0
20230608,152300,208720100,20050,20050,20050,20050,0
20230608,152200,208720100,20050,20050,20050,20050,0
20230608,152100,208720100,20050,20050,20050,20050,0
20230608,152000,208720100,20050,20050,20050,20050,0
20230608,151900,208720100,20050,20050,20050,20050,28
20230608,151800,208158700,20100,20100,20100,20100,0
20230608,151700,208158700,20100,20050,20100,20050,7
20230608,151600,208018100,20050,20050,20050,20050,10
20230608,151500,207817600,20050,20050,20050,20050,3
20230608,151400,207757450,20100,20100,20100,20100,0
20230608,151300,207757450,20100,20100,20100,20100,1
20230608,151200,207737350,20050,20050,20050,20050,10
20230608,151100,207536850,20050,20050,20050,20050,0
20230608,151000,207536850,20050,20050,20050,20050,11
20230608,150900,207316300,20100,20100,20100,20050,18
20230608,150800,206955050,20100,20050,20100,20050,4
20230608,150700,206874750,20050,20050,20050,20050,58
20230608,150600,205711850,20100,20100,20100,20100,0
20230608,150500,205711850,20100,20100,20100,20100,0
20230608,150400,205711850,20100,20100,20100,20100,0
20230608,150300,205711850,20100,20100,20100,20100,0
20230608,150200,205711850,20100,20100,20100,20050,56
20230608,150100,204588750,20100,20100,20100,20100,1
20230608,150000,204568650,20050,20050,20050,20050,10
20230608,145900,204368150,20050,20050,20050,20050,50
20230608,145800,203365650,20050,20050,20050,20050,0
20230608,145700,203365650,20050,20100,20100,20050,16
20230608,145600,203044800,20050,20050,20050,20050,6
20230608,145500,202924500,20050,20050,20050,20050,0
20230608,145400,202924500,20050,20050,20050,20050,13
20230608,145300,202663850,20050,20050,20050,20050,0
20230608,145200,202663850,20050,20050,20050,20050,0
20230608,145100,202663850,20050,20050,20050,20050,0
20230608,145000,202663850,20050,20050,20050,20050,10
20230608,144900,202463350,20100,20100,20100,20100,0
20230608,144800,202463350,20100,20100,20100,20100,0
20230608,144700,202463350,20100,20100,20100,20100,0
20230608,144600,202463350,20100,20100,20100,20100,0
20230608,144500,202463350,20100,20100,20100,20100,0
20230608,144400,202463350,20100,20100,20100,20100,0
20230608,144300,202463350,20100,20050,20100,20050,77
20230608,144200,200919450,20050,20050,20050,20050,0
20230608,144100,200919450,20050,20050,20050,20050,1
20230608,144000,200899400,20050,20050,20050,20050,0
20230608,143900,200899400,20050,20050,20050,20050,0
20230608,143800,200899400,20050,20050,20050,20050,0
20230608,143700,200899400,20050,20050,20050,20050,26
20230608,143600,200378100,20100,20100,20100,20100,0
20230608,143500,200378100,20100,20100,20100,20100,1
20230608,143400,200358000,20100,20100,20100,20100,0
20230608,143300,200358000,20100,20050,20100,20050,6
20230608,143200,200237650,20100,20100,20100,20100,10
20230608,143100,200036650,20050,20100,20100,20050,21
20230608,143000,199615550,20050,20050,20050,20050,0
20230608,142900,199615550,20050,20050,20050,20050,0
20230608,142800,199615550,20050,20050,20050,20050,45
20230608,142700,198713300,20100,20100,20100,20100,0
20230608,142600,198713300,20100,20050,20100,20050,12
20230608,142500,198472600,20050,20050,20050,20050,0
20230608,142400,198472600,20050,20050,20050,20050,0
20230608,142300,198472600,20050,20050,20050,20050,0
20230608,142200,198472600,20050,20050,20050,20050,0
20230608,142100,198472600,20050,20050,20050,20050,1
20230608,142000,198452550,20050,20050,20050,20050,2
20230608,141900,198412450,20050,20050,20050,20050,0
20230608,141800,198412450,20050,20050,20050,20050,0
20230608,141700,198412450,20050,20050,20050,20050,0
20230608,141600,198412450,20050,20050,20050,20050,50
20230608,141500,197409950,20100,20100,20100,20100,2
20230608,141400,197369750,20050,20050,20050,20050,1
20230608,141300,197349700,20050,20050,20050,20050,10
20230608,141200,197149200,20050,20050,20050,20050,0
20230608,141100,197149200,20050,20050,20050,20050,0
20230608,141000,197149200,20050,20050,20050,20050,0
20230608,140900,197149200,20050,20050,20050,20050,0
20230608,140800,197149200,20050,20050,20050,20050,0
20230608,140700,197149200,20050,20050,20050,20050,66
20230608,140600,195825900,20050,20050,20050,20050,140
20230608,140500,193018900,20100,20100,20100,20100,0
20230608,140400,193018900,20100,20100,20100,20100,0
20230608,140300,193018900,20100,20100,20100,20100,0
20230608,140200,193018900,20100,20100,20100,20100,0
20230608,140100,193018900,20100,20100,20100,20100,0
20230608,140000,193018900,20100,20100,20100,20100,100
20230608,135900,191008900,20100,20100,20100,20100,9
20230608,135800,190828000,20050,20050,20050,20050,0
20230608,135700,190828000,20050,20050,20050,20050,6
20230608,135600,190707700,20050,20050,20050,20050,0
20230608,135500,190707700,20050,20050,20050,20050,0
20230608,135400,190707700,20050,20050,20050,20050,0
20230608,135300,190707700,20050,20050,20050,20050,0
20230608,135200,190707700,20050,20050,20050,20050,79
20230608,135100,189123750,20050,20050,20050,20050,0
20230608,135000,189123750,20050,20050,20050,20050,0
20230608,134900,189123750,20050,20050,20050,20050,66
20230608,134800,187800450,20100,20100,20100,20100,30
20230608,134700,187197450,20050,20100,20100,20050,15
20230608,134600,186896450,20100,20100,20100,20100,2
20230608,134500,186856250,20100,20100,20100,20100,19
20230608,134400,186474350,20100,20100,20100,20100,0
20230608,134300,186474350,20100,20100,20100,20100,0
20230608,134200,186474350,20100,20100,20100,20100,50
20230608,134100,185469350,20050,20050,20050,20050,0
20230608,134000,185469350,20050,20050,20050,20050,0
20230608,133900,185469350,20050,20050,20050,20050,0
20230608,133800,185469350,20050,20050,20050,20050,0
20230608,133700,185469350,20050,20050,20050,20050,0
20230608,133600,185469350,20050,20050,20050,20050,10
20230608,133500,185268850,20050,20050,20050,20050,0
20230608,133400,185268850,20050,20050,20050,20050,108
20230608,133300,183103450,20150,20150,20150,20150,0
20230608,133200,183103450,20150,20150,20150,20150,0
20230608,133100,183103450,20150,20050,20150,20050,214
20230608,133000,178812650,20100,20100,20100,20100,0
20230608,132900,178812650,20100,20100,20100,20100,0
20230608,132800,178812650,20100,20100,20100,20100,0
20230608,132700,178812650,20100,20100,20100,20100,0
20230608,132600,178812650,20100,20100,20100,20100,0
20230608,132500,178812650,20100,20100,20100,20100,0
20230608,132400,178812650,20100,20100,20100,20100,0
20230608,132300,178812650,20100,20100,20100,20100,0
20230608,132200,178812650,20100,20100,20100,20100,0
20230608,132100,178812650,20100,20100,20100,20100,0
20230608,132000,178812650,20100,20100,20100,20100,0
20230608,131900,178812650,20100,20100,20100,20100,0
20230608,131800,178812650,20100,20100,20100,20100,0
20230608,131700,178812650,20100,20100,20100,20100,0
20230608,131600,178812650,20100,20100,20100,20100,0
20230608,131500,178812650,20100,20100,20100,20100,97
20230608,131400,176862950,20100,20100,20100,20100,0
20230608,131300,176862950,20100,20100,20100,20100,0
20230608,131200,176862950,20100,20100,20100,20100,0
20230608,131100,176862950,20100,20100,20100,20100,0
20230608,131000,176862950,20100,20100,20100,20100,18
20230608,130900,176501150,20050,20050,20050,20050,0
20230608,130800,176501150,20050,20050,20050,20050,15
20230608,130700,176200400,20100,20100,20100,20100,0
20230608,130600,176200400,20100,20100,20100,20100,0
20230608,130500,176200400,20100,20100,20100,20100,0
20230608,130400,176200400,20100,20100,20100,20100,0
20230608,130300,176200400,20100,20100,20100,20100,0
20230608,130200,176200400,20100,20100,20100,20100,0
20230608,130100,176200400,20100,20100,20100,20100,0
20230608,130000,176200400,20100,20100,20100,20100,0
20230608,125900,176200400,20100,20100,20100,20100,0
20230608,125800,176200400,20100,20100,20100,20100,0
20230608,125700,176200400,20100,20100,20100,20100,0
20230608,125600,176200400,20100,20100,20100,20100,0
20230608,125500,176200400,20100,20100,20100,20100,1
20230608,125400,176180300,20100,20100,20100,20100,1
20230608,125300,176160200,20100,20100,20100,20100,2
20230608,125200,176120000,20100,20100,20100,20100,0
20230608,125100,176120000,20100,20100,20100,20100,1
20230608,125000,176099900,20100,20100,20100,20100,0
20230608,124900,176099900,20100,20100,20100,20100,0
20230608,124800,176099900,20100,20100,20100,20100,0
20230608,124700,176099900,20100,20100,20100,20100,1
20230608,124600,176079800,20100,20100,20100,20100,0
20230608,124500,176079800,20100,20100,20100,20100,1
20230608,124400,176059700,20050,20050,20050,20050,0
20230608,124300,176059700,20050,20050,20050,20050,315
20230608,124200,169743950,20100,20100,20100,20100,0
20230608,124100,169743950,20100,20100,20100,20100,0
20230608,124000,169743950,20100,20100,20100,20100,1
20230608,123900,169723850,20100,20100,20100,20100,0
20230608,123800,169723850,20100,20100,20100,20100,1
20230608,123700,169703750,20100,20100,20100,20100,0
20230608,123600,169703750,20100,20100,20100,20100,3
20230608,123500,169643450,20100,20100,20100,20100,3
20230608,123400,169583150,20150,20150,20150,20150,1
20230608,123300,169563000,20150,20100,20150,20100,13
20230608,123200,169301600,20100,20100,20100,20100,0
20230608,123100,169301600,20100,20100,20100,20100,0
20230608,123000,169301600,20100,20100,20100,20100,1
20230608,122900,169281500,20100,20100,20100,20100,10
20230608,122800,169080500,20100,20100,20100,20100,0
20230608,122700,169080500,20100,20100,20100,20100,4
20230608,122600,169000100,20100,20100,20100,20100,2
20230608,122500,168959900,20050,20050,20050,20050,5
20230608,122400,168859650,20100,20100,20100,20100,0
20230608,122300,168859650,20100,20100,20100,20100,10
20230608,122200,168658650,20100,20100,20100,20100,0
20230608,122100,168658650,20100,20100,20100,20100,0
20230608,122000,168658650,20100,20100,20100,20100,2
20230608,121900,168618450,20100,20100,20100,20100,0
20230608,121800,168618450,20100,20100,20100,20100,5
20230608,121700,168517950,20100,20100,20100,20100,0
20230608,121600,168517950,20100,20100,20100,20100,0
20230608,121500,168517950,20100,20100,20100,20100,0
20230608,121400,168517950,20100,20100,20100,20100,0
20230608,121300,168517950,20100,20100,20100,20100,0
20230608,121200,168517950,20100,20100,20100,20100,50
20230608,121100,167512950,20100,20100,20100,20100,0
20230608,121000,167512950,20100,20100,20100,20100,0
20230608,120900,167512950,20100,20100,20100,20100,1
20230608,120800,167492850,20100,20100,20100,20100,0
20230608,120700,167492850,20100,20100,20100,20100,0
20230608,120600,167492850,20100,20100,20100,20100,0
20230608,120500,167492850,20100,20100,20100,20100,2
20230608,120400,167452650,20100,20100,20100,20100,0
20230608,120300,167452650,20100,20100,20100,20100,17
20230608,120200,167110950,20100,20100,20100,20100,0
20230608,120100,167110950,20100,20100,20100,20100,507
20230608,120000,156920250,20100,20100,20100,20100,0
20230608,115900,156920250,20100,20100,20100,20100,0
20230608,115800,156920250,20100,20100,20100,20100,0
20230608,115700,156920250,20100,20100,20100,20100,0
20230608,115600,156920250,20100,20100,20100,20100,1
20230608,115500,156900150,20050,20050,20050,20050,0
20230608,115400,156900150,20050,20050,20050,20050,0
20230608,115300,156900150,20050,20050,20050,20050,0
20230608,115200,156900150,20050,20050,20050,20050,0
20230608,115100,156900150,20050,20050,20050,20050,0
20230608,115000,156900150,20050,20050,20050,20050,0
20230608,114900,156900150,20050,20050,20050,20050,0
20230608,114800,156900150,20050,20050,20050,20050,0
20230608,114700,156900150,20050,20050,20050,20050,0
20230608,114600,156900150,20050,20050,20050,20050,21
20230608,114500,156479100,20050,20050,20050,20050,20
20230608,114400,156078100,20050,20050,20050,20050,0
20230608,114300,156078100,20050,20050,20050,20050,0
20230608,114200,156078100,20050,20050,20050,20050,0
20230608,114100,156078100,20050,20050,20050,20050,0
20230608,114000,156078100,20050,20050,20050,20050,0
20230608,113900,156078100,20050,20050,20050,20050,14
20230608,113800,155797400,20100,20100,20100,20100,0
20230608,113700,155797400,20100,20100,20100,20100,0
20230608,113600,155797400,20100,20100,20100,20100,0
20230608,113500,155797400,20100,20100,20100,20100,0
20230608,113400,155797400,20100,20100,20100,20100,0
20230608,113300,155797400,20100,20100,20100,20100,0
20230608,113200,155797400,20100,20100,20100,20100,0
20230608,113100,155797400,20100,20100,20100,20100,0
20230608,113000,155797400,20100,20100,20100,20100,0
20230608,112900,155797400,20100,20100,20100,20100,0
20230608,112800,155797400,20100,20100,20100,20100,0
20230608,112700,155797400,20100,20100,20100,20100,0
20230608,112600,155797400,20100,20100,20100,20100,0
20230608,112500,155797400,20100,20100,20100,20100,10
20230608,112400,155596400,20050,20050,20050,20050,0
20230608,112300,155596400,20050,20050,20050,20050,0
20230608,112200,155596400,20050,20050,20050,20050,1
20230608,112100,155576350,20100,20100,20100,20100,0
20230608,112000,155576350,20100,20100,20100,20100,0
20230608,111900,155576350,20100,20100,20100,20100,10
20230608,111800,155375350,20100,20100,20100,20100,3
20230608,111700,155315050,20100,20050,20100,20050,19
20230608,111600,154934000,20100,20100,20100,20100,3
20230608,111500,154873700,20100,20100,20100,20100,1
20230608,111400,154853600,20100,20100,20100,20100,20
20230608,111300,154451600,20050,20050,20050,20050,14
20230608,111200,154170900,20050,20150,20150,20000,4583
20230608,111100,62264350,20150,20150,20150,20150,0
20230608,111000,62264350,20150,20150,20150,20150,4
20230608,110900,62183750,20200,20200,20200,20200,0
20230608,110800,62183750,20200,20200,20200,20200,0
20230608,110700,62183750,20200,20200,20200,20200,0
20230608,110600,62183750,20200,20200,20200,20200,0
20230608,110500,62183750,20200,20200,20200,20200,0
20230608,110400,62183750,20200,20200,20200,20200,23
20230608,110300,61719150,20250,20250,20250,20250,0
20230608,110200,61719150,20250,20250,20250,20250,21
20230608,110100,61293900,20200,20200,20200,20200,0
20230608,110000,61293900,20200,20200,20200,20200,1
20230608,105900,61273700,20200,20200,20200,20200,0
20230608,105800,61273700,20200,20200,20200,20200,0
20230608,105700,61273700,20200,20200,20200,20200,0
20230608,105600,61273700,20200,20200,20200,20200,0
20230608,105500,61273700,20200,20200,20200,20200,0
20230608,105400,61273700,20200,20200,20200,20200,0
20230608,105300,61273700,20200,20200,20200,20200,0
20230608,105200,61273700,20200,20200,20200,20200,20
20230608,105100,60869700,20200,20250,20250,20200,21
20230608,105000,60444500,20250,20250,20250,20250,0
20230608,104900,60444500,20250,20250,20250,20250,0
20230608,104800,60444500,20250,20250,20250,20250,0
20230608,104700,60444500,20250,20250,20250,20250,0
20230608,104600,60444500,20250,20250,20250,20250,0
20230608,104500,60444500,20250,20250,20250,20250,0
20230608,104400,60444500,20250,20250,20250,20250,0
20230608,104300,60444500,20250,20250,20250,20250,0
20230608,104200,60444500,20250,20250,20250,20250,0
20230608,104100,60444500,20250,20250,20250,20250,0
20230608,104000,60444500,20250,20150,20250,20150,9
20230608,103900,60263050,20200,20200,20200,20200,0
20230608,103800,60263050,20200,20200,20200,20200,100
20230608,103700,58243050,20200,20200,20200,20200,0
20230608,103600,58243050,20200,20200,20200,20200,0
20230608,103500,58243050,20200,20150,20200,20150,19
20230608,103400,57860100,20150,20150,20150,20150,0
20230608,103300,57860100,20150,20150,20150,20150,0
20230608,103200,57860100,20150,20150,20150,20150,0
20230608,103100,57860100,20150,20150,20150,20150,10
20230608,103000,57658600,20150,20150,20150,20150,0
20230608,102900,57658600,20150,20150,20150,20150,0
20230608,102800,57658600,20150,20150,20150,20150,0
20230608,102700,57658600,20150,20150,20150,20150,0
20230608,102600,57658600,20150,20150,20150,20150,0
20230608,102500,57658600,20150,20150,20150,20150,6
20230608,102400,57537700,20200,20200,20200,20200,5
20230608,102300,57436700,20200,20150,20200,20150,22
20230608,102200,56992550,20150,20150,20150,20150,52
20230608,102100,55944750,20150,20150,20150,20150,29
20230608,102000,55360400,20150,20150,20150,20150,1
20230608,101900,55340250,20100,20150,20150,20100,174
20230608,101800,51834700,20200,20200,20200,20200,15
20230608,101700,51531700,20150,20150,20150,20150,210
20230608,101600,47300200,20150,20150,20150,20100,236
20230608,101500,42545800,20150,20150,20150,20150,23
20230608,101400,42082350,20150,20150,20150,20150,0
20230608,101300,42082350,20150,20150,20150,20150,0
20230608,101200,42082350,20150,20150,20150,20150,0
20230608,101100,42082350,20150,20150,20150,20150,44
20230608,101000,41195750,20150,20150,20150,20150,0
20230608,100900,41195750,20150,20150,20150,20150,0
20230608,100800,41195750,20150,20150,20150,20150,2
20230608,100700,41155450,20200,20200,20200,20200,0
20230608,100600,41155450,20200,20200,20200,20200,0
20230608,100500,41155450,20200,20200,20200,20200,0
20230608,100400,41155450,20200,20200,20200,20200,0
20230608,100300,41155450,20200,20200,20200,20200,0
20230608,100200,41155450,20200,20200,20200,20200,2
20230608,100100,41115050,20150,20150,20150,20150,100
20230608,100000,39100050,20100,20100,20100,20100,0
20230608,095900,39100050,20100,20100,20100,20100,0
20230608,095800,39100050,20100,20100,20100,20100,0
20230608,095700,39100050,20100,20100,20100,20100,0
20230608,095600,39100050,20100,20100,20100,20100,0
20230608,095500,39100050,20100,20100,20100,20100,0
20230608,095400,39100050,20100,20100,20100,20100,0
20230608,095300,39100050,20100,20100,20100,20100,0
20230608,095200,39100050,20100,20100,20100,20100,32
20230608,095100,38456850,20150,20150,20150,20150,0
20230608,095000,38456850,20150,20150,20150,20150,1
20230608,094900,38436700,20150,20150,20150,20150,144
20230608,094800,35535100,20150,20150,20150,20150,0
20230608,094700,35535100,20150,20150,20150,20150,0
20230608,094600,35535100,20150,20150,20150,20150,0
20230608,094500,35535100,20150,20150,20150,20150,0
20230608,094400,35535100,20150,20150,20150,20150,13
20230608,094300,35273150,20200,20200,20200,20200,0
20230608,094200,35273150,20200,20200,20200,20200,0
20230608,094100,35273150,20200,20200,20200,20200,0
20230608,094000,35273150,20200,20200,20200,20200,0
20230608,093900,35273150,20200,20200,20200,20200,0
20230608,093800,35273150,20200,20200,20200,20200,0
20230608,093700,35273150,20200,20200,20200,20200,0
20230608,093600,35273150,20200,20200,20200,20200,3
20230608,093500,35212550,20150,20200,20200,20150,11
20230608,093400,34990400,20200,20100,20200,20100,7
20230608,093300,34849600,20100,20100,20100,20100,14
20230608,093200,34568200,20200,20200,20200,20200,0
20230608,093100,34568200,20200,20200,20200,20200,2
20230608,093000,34527800,20100,20100,20100,20100,50
20230608,092900,33522800,20150,20250,20250,20100,48
20230608,092800,32557250,20100,20100,20100,20100,0
20230608,092700,32557250,20100,20100,20100,20100,0
20230608,092600,32557250,20100,20150,20150,20100,832
20230608,092500,15794750,20150,20200,20200,20150,130
20230608,092400,13169300,20200,20200,20200,20200,0
20230608,092300,13169300,20200,20200,20200,20200,0
20230608,092200,13169300,20200,20200,20200,20200,0
20230608,092100,13169300,20200,20200,20200,20200,0
20230608,092000,13169300,20200,20200,20200,20200,0
20230608,091900,13169300,20200,20200,20200,20200,129
20230608,091800,10563500,20200,20200,20200,20200,0
20230608,091700,10563500,20200,20200,20200,20200,1
20230608,091600,10543300,20200,20200,20200,20200,0
20230608,091500,10543300,20200,20200,20200,20200,0
20230608,091400,10543300,20200,20200,20200,20200,10
20230608,091300,10341300,20200,20200,20200,20200,1
20230608,091200,10321100,20200,20200,20200,20200,40
20230608,091100,9513100,20200,20200,20200,20200,205
20230608,091000,5372100,20100,20100,20100,20100,0
20230608,090900,5372100,20100,20100,20100,20100,0
20230608,090800,5372100,20100,20100,20100,20100,0
20230608,090700,5372100,20100,20100,20100,20100,0
20230608,090600,5372100,20100,20100,20100,20100,0
20230608,090500,5372100,20100,20100,20100,20100,0
20230608,090400,5372100,20100,20100,20100,20100,0
20230608,090300,5372100,20100,20100,20100,20100,0
20230608,090200,5372100,20100,20100,20100,20100,0
20230608,090100,5372100,20100,20100,20100,20100,240
20230608,090000,548100,20300,20300,20300,20300,27