KissMeData/086040/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223100,558092090,7730,7730,7730,7730,1009
20230609,223000,558092090,7730,7730,7730,7730,0
20230609,222900,558092090,7730,7730,7730,7730,0
20230609,222800,558092090,7730,7730,7730,7730,0
20230609,222700,558092090,7730,7730,7730,7730,0
20230609,222600,558092090,7730,7730,7730,7730,0
20230609,222500,558092090,7730,7730,7730,7730,0
20230609,222400,558092090,7730,7730,7730,7730,0
20230609,222300,558092090,7730,7730,7730,7730,0
20230609,222200,558092090,7730,7730,7730,7730,0
20230609,222100,558092090,7730,7730,7730,7730,0
20230609,222000,558092090,7730,7730,7730,7730,0
20230609,221900,558092090,7730,7730,7730,7730,0
20230609,221800,558092090,7730,7730,7730,7730,0
20230609,221700,558092090,7730,7730,7730,7730,0
20230609,221600,558092090,7730,7730,7730,7730,0
20230609,221500,558092090,7730,7730,7730,7730,0
20230609,221400,558092090,7730,7730,7730,7730,0
20230609,221300,558092090,7730,7730,7730,7730,0
20230609,221200,558092090,7730,7730,7730,7730,0
20230609,221100,558092090,7730,7730,7730,7730,0
20230609,221000,558092090,7730,7730,7730,7730,0
20230609,220900,558092090,7730,7730,7730,7730,0
20230609,220800,558092090,7730,7730,7730,7730,0
20230609,220700,558092090,7730,7730,7730,7730,0
20230609,220600,558092090,7730,7730,7730,7730,0
20230609,220500,558092090,7730,7730,7730,7730,0
20230609,220400,558092090,7730,7730,7730,7730,0
20230609,220300,558092090,7730,7730,7730,7730,0
20230609,220200,558092090,7730,7730,7730,7730,0
20230609,220100,558092090,7730,7730,7730,7730,1009
20230609,220000,558092090,7730,7730,7730,7730,0
20230609,215900,558092090,7730,7730,7730,7730,0
20230609,215800,558092090,7730,7730,7730,7730,0
20230609,215700,558092090,7730,7730,7730,7730,0
20230609,215600,558092090,7730,7730,7730,7730,0
20230609,215500,558092090,7730,7730,7730,7730,0
20230609,215400,558092090,7730,7730,7730,7730,0
20230609,215300,558092090,7730,7730,7730,7730,0
20230609,215200,558092090,7730,7730,7730,7730,0
20230609,215100,558092090,7730,7730,7730,7730,0
20230609,215000,558092090,7730,7730,7730,7730,0
20230609,214900,558092090,7730,7730,7730,7730,0
20230609,214800,558092090,7730,7730,7730,7730,0
20230609,214700,558092090,7730,7730,7730,7730,0
20230609,214600,558092090,7730,7730,7730,7730,0
20230609,214500,558092090,7730,7730,7730,7730,0
20230609,214400,558092090,7730,7730,7730,7730,0
20230609,214300,558092090,7730,7730,7730,7730,0
20230609,214200,558092090,7730,7730,7730,7730,0
20230609,214100,558092090,7730,7730,7730,7730,0
20230609,214000,558092090,7730,7730,7730,7730,0
20230609,213900,558092090,7730,7730,7730,7730,0
20230609,213800,558092090,7730,7730,7730,7730,0
20230609,213700,558092090,7730,7730,7730,7730,0
20230609,213600,558092090,7730,7730,7730,7730,0
20230609,213500,558092090,7730,7730,7730,7730,0
20230609,213400,558092090,7730,7730,7730,7730,0
20230609,213300,558092090,7730,7730,7730,7730,0
20230609,213200,558092090,7730,7730,7730,7730,0
20230609,213100,558092090,7730,7730,7730,7730,1009
20230609,213000,558092090,7730,7730,7730,7730,0
20230609,212900,558092090,7730,7730,7730,7730,0
20230609,212800,558092090,7730,7730,7730,7730,0
20230609,212700,558092090,7730,7730,7730,7730,0
20230609,212600,558092090,7730,7730,7730,7730,0
20230609,212500,558092090,7730,7730,7730,7730,0
20230609,212400,558092090,7730,7730,7730,7730,0
20230609,212300,558092090,7730,7730,7730,7730,0
20230609,212200,558092090,7730,7730,7730,7730,0
20230609,212100,558092090,7730,7730,7730,7730,0
20230609,212000,558092090,7730,7730,7730,7730,0
20230609,211900,558092090,7730,7730,7730,7730,0
20230609,211800,558092090,7730,7730,7730,7730,0
20230609,211700,558092090,7730,7730,7730,7730,0
20230609,211600,558092090,7730,7730,7730,7730,0
20230609,211500,558092090,7730,7730,7730,7730,0
20230609,211400,558092090,7730,7730,7730,7730,0
20230609,211300,558092090,7730,7730,7730,7730,0
20230609,211200,558092090,7730,7730,7730,7730,0
20230609,211100,558092090,7730,7730,7730,7730,0
20230609,211000,558092090,7730,7730,7730,7730,0
20230609,210900,558092090,7730,7730,7730,7730,0
20230609,210800,558092090,7730,7730,7730,7730,0
20230609,210700,558092090,7730,7730,7730,7730,0
20230609,210600,558092090,7730,7730,7730,7730,0
20230609,210500,558092090,7730,7730,7730,7730,0
20230609,210400,558092090,7730,7730,7730,7730,0
20230609,210300,558092090,7730,7730,7730,7730,0
20230609,210200,558092090,7730,7730,7730,7730,0
20230609,210100,558092090,7730,7730,7730,7730,1009
20230609,210000,558092090,7730,7730,7730,7730,0
20230609,205900,558092090,7730,7730,7730,7730,0
20230609,205800,558092090,7730,7730,7730,7730,0
20230609,205700,558092090,7730,7730,7730,7730,0
20230609,205600,558092090,7730,7730,7730,7730,0
20230609,205500,558092090,7730,7730,7730,7730,0
20230609,205400,558092090,7730,7730,7730,7730,0
20230609,205300,558092090,7730,7730,7730,7730,0
20230609,205200,558092090,7730,7730,7730,7730,0
20230609,205100,558092090,7730,7730,7730,7730,0
20230609,205000,558092090,7730,7730,7730,7730,0
20230609,204900,558092090,7730,7730,7730,7730,0
20230609,204800,558092090,7730,7730,7730,7730,0
20230609,204700,558092090,7730,7730,7730,7730,0
20230609,204600,558092090,7730,7730,7730,7730,0
20230609,204500,558092090,7730,7730,7730,7730,0
20230609,204400,558092090,7730,7730,7730,7730,0
20230609,204300,558092090,7730,7730,7730,7730,0
20230609,204200,558092090,7730,7730,7730,7730,0
20230609,204100,558092090,7730,7730,7730,7730,0
20230609,204000,558092090,7730,7730,7730,7730,0
20230609,203900,558092090,7730,7730,7730,7730,0
20230609,203800,558092090,7730,7730,7730,7730,0
20230609,203700,558092090,7730,7730,7730,7730,0
20230609,203600,558092090,7730,7730,7730,7730,0
20230609,203500,558092090,7730,7730,7730,7730,0
20230609,203400,558092090,7730,7730,7730,7730,0
20230609,203300,558092090,7730,7730,7730,7730,0
20230609,203200,558092090,7730,7730,7730,7730,0
20230609,203100,558092090,7730,7730,7730,7730,1009
20230609,203000,558092090,7730,7730,7730,7730,0
20230609,202900,558092090,7730,7730,7730,7730,0
20230609,202800,558092090,7730,7730,7730,7730,0
20230609,202700,558092090,7730,7730,7730,7730,0
20230609,202600,558092090,7730,7730,7730,7730,0
20230609,202500,558092090,7730,7730,7730,7730,0
20230609,202400,558092090,7730,7730,7730,7730,0
20230609,202300,558092090,7730,7730,7730,7730,0
20230609,202200,558092090,7730,7730,7730,7730,0
20230609,202100,558092090,7730,7730,7730,7730,0
20230609,202000,558092090,7730,7730,7730,7730,0
20230609,201900,558092090,7730,7730,7730,7730,0
20230609,201800,558092090,7730,7730,7730,7730,0
20230609,201700,558092090,7730,7730,7730,7730,0
20230609,201600,558092090,7730,7730,7730,7730,0
20230609,201500,558092090,7730,7730,7730,7730,0
20230609,201400,558092090,7730,7730,7730,7730,0
20230609,201300,558092090,7730,7730,7730,7730,0
20230609,201200,558092090,7730,7730,7730,7730,0
20230609,201100,558092090,7730,7730,7730,7730,0
20230609,201000,558092090,7730,7730,7730,7730,0
20230609,200900,558092090,7730,7730,7730,7730,0
20230609,200800,558092090,7730,7730,7730,7730,0
20230609,200700,558092090,7730,7730,7730,7730,0
20230609,200600,558092090,7730,7730,7730,7730,0
20230609,200500,558092090,7730,7730,7730,7730,0
20230609,200400,558092090,7730,7730,7730,7730,0
20230609,200300,558092090,7730,7730,7730,7730,0
20230609,200200,558092090,7730,7730,7730,7730,0
20230609,200100,558092090,7730,7730,7730,7730,1009
20230609,200000,558092090,7730,7730,7730,7730,0
20230609,195900,558092090,7730,7730,7730,7730,0
20230609,195800,558092090,7730,7730,7730,7730,0
20230609,195700,558092090,7730,7730,7730,7730,0
20230609,195600,558092090,7730,7730,7730,7730,0
20230609,195500,558092090,7730,7730,7730,7730,0
20230609,195400,558092090,7730,7730,7730,7730,0
20230609,195300,558092090,7730,7730,7730,7730,0
20230609,195200,558092090,7730,7730,7730,7730,0
20230609,195100,558092090,7730,7730,7730,7730,0
20230609,195000,558092090,7730,7730,7730,7730,0
20230609,194900,558092090,7730,7730,7730,7730,0
20230609,194800,558092090,7730,7730,7730,7730,0
20230609,194700,558092090,7730,7730,7730,7730,0
20230609,194600,558092090,7730,7730,7730,7730,0
20230609,194500,558092090,7730,7730,7730,7730,0
20230609,194400,558092090,7730,7730,7730,7730,0
20230609,194300,558092090,7730,7730,7730,7730,0
20230609,194200,558092090,7730,7730,7730,7730,0
20230609,194100,558092090,7730,7730,7730,7730,0
20230609,194000,558092090,7730,7730,7730,7730,0
20230609,193900,558092090,7730,7730,7730,7730,0
20230609,193800,558092090,7730,7730,7730,7730,0
20230609,193700,558092090,7730,7730,7730,7730,0
20230609,193600,558092090,7730,7730,7730,7730,0
20230609,193500,558092090,7730,7730,7730,7730,0
20230609,193400,558092090,7730,7730,7730,7730,0
20230609,193300,558092090,7730,7730,7730,7730,0
20230609,193200,558092090,7730,7730,7730,7730,0
20230609,193100,558092090,7730,7730,7730,7730,1009
20230609,193000,558092090,7730,7730,7730,7730,0
20230609,192900,558092090,7730,7730,7730,7730,0
20230609,192800,558092090,7730,7730,7730,7730,0
20230609,192700,558092090,7730,7730,7730,7730,0
20230609,192600,558092090,7730,7730,7730,7730,0
20230609,192500,558092090,7730,7730,7730,7730,0
20230609,192400,558092090,7730,7730,7730,7730,0
20230609,192300,558092090,7730,7730,7730,7730,0
20230609,192200,558092090,7730,7730,7730,7730,0
20230609,192100,558092090,7730,7730,7730,7730,0
20230609,192000,558092090,7730,7730,7730,7730,0
20230609,191900,558092090,7730,7730,7730,7730,0
20230609,191800,558092090,7730,7730,7730,7730,0
20230609,191700,558092090,7730,7730,7730,7730,0
20230609,191600,558092090,7730,7730,7730,7730,0
20230609,191500,558092090,7730,7730,7730,7730,0
20230609,191400,558092090,7730,7730,7730,7730,0
20230609,191300,558092090,7730,7730,7730,7730,0
20230609,191200,558092090,7730,7730,7730,7730,0
20230609,191100,558092090,7730,7730,7730,7730,0
20230609,191000,558092090,7730,7730,7730,7730,0
20230609,190900,558092090,7730,7730,7730,7730,0
20230609,190800,558092090,7730,7730,7730,7730,0
20230609,190700,558092090,7730,7730,7730,7730,0
20230609,190600,558092090,7730,7730,7730,7730,0
20230609,190500,558092090,7730,7730,7730,7730,0
20230609,190400,558092090,7730,7730,7730,7730,0
20230609,190300,558092090,7730,7730,7730,7730,0
20230609,190200,558092090,7730,7730,7730,7730,0
20230609,190100,558092090,7730,7730,7730,7730,1009
20230609,190000,558092090,7730,7730,7730,7730,0
20230609,185900,558092090,7730,7730,7730,7730,0
20230609,185800,558092090,7730,7730,7730,7730,0
20230609,185700,558092090,7730,7730,7730,7730,0
20230609,185600,558092090,7730,7730,7730,7730,0
20230609,185500,558092090,7730,7730,7730,7730,0
20230609,185400,558092090,7730,7730,7730,7730,0
20230609,185300,558092090,7730,7730,7730,7730,0
20230609,185200,558092090,7730,7730,7730,7730,0
20230609,185100,558092090,7730,7730,7730,7730,0
20230609,185000,558092090,7730,7730,7730,7730,0
20230609,184900,558092090,7730,7730,7730,7730,0
20230609,184800,558092090,7730,7730,7730,7730,0
20230609,184700,558092090,7730,7730,7730,7730,0
20230609,184600,558092090,7730,7730,7730,7730,0
20230609,184500,558092090,7730,7730,7730,7730,0
20230609,184400,558092090,7730,7730,7730,7730,0
20230609,184300,558092090,7730,7730,7730,7730,0
20230609,184200,558092090,7730,7730,7730,7730,0
20230609,184100,558092090,7730,7730,7730,7730,0
20230609,184000,558092090,7730,7730,7730,7730,0
20230609,183900,558092090,7730,7730,7730,7730,0
20230609,183800,558092090,7730,7730,7730,7730,0
20230609,183700,558092090,7730,7730,7730,7730,0
20230609,183600,558092090,7730,7730,7730,7730,0
20230609,183500,558092090,7730,7730,7730,7730,0
20230609,183400,558092090,7730,7730,7730,7730,0
20230609,183300,558092090,7730,7730,7730,7730,0
20230609,183200,558092090,7730,7730,7730,7730,0
20230609,183100,558092090,7730,7730,7730,7730,1009
20230609,183000,558092090,7730,7730,7730,7730,0
20230609,182900,558092090,7730,7730,7730,7730,0
20230609,182800,558092090,7730,7730,7730,7730,0
20230609,182700,558092090,7730,7730,7730,7730,0
20230609,182600,558092090,7730,7730,7730,7730,0
20230609,182500,558092090,7730,7730,7730,7730,0
20230609,182400,558092090,7730,7730,7730,7730,0
20230609,182300,558092090,7730,7730,7730,7730,0
20230609,182200,558092090,7730,7730,7730,7730,0
20230609,182100,558092090,7730,7730,7730,7730,0
20230609,182000,558092090,7730,7730,7730,7730,0
20230609,181900,558092090,7730,7730,7730,7730,0
20230609,181800,558092090,7730,7730,7730,7730,0
20230609,181700,558092090,7730,7730,7730,7730,0
20230609,181600,558092090,7730,7730,7730,7730,0
20230609,181500,558092090,7730,7730,7730,7730,0
20230609,181400,558092090,7730,7730,7730,7730,0
20230609,181300,558092090,7730,7730,7730,7730,0
20230609,181200,558092090,7730,7730,7730,7730,0
20230609,181100,558092090,7730,7730,7730,7730,0
20230609,181000,558092090,7730,7730,7730,7730,0
20230609,180900,558092090,7730,7730,7730,7730,0
20230609,180800,558092090,7730,7730,7730,7730,0
20230609,180700,558092090,7730,7730,7730,7730,0
20230609,180600,558092090,7730,7730,7730,7730,0
20230609,180500,558092090,7730,7730,7730,7730,0
20230609,180400,558092090,7730,7730,7730,7730,0
20230609,180300,558092090,7730,7730,7730,7730,0
20230609,180200,558092090,7730,7730,7730,7730,0
20230609,180100,558092090,7730,7730,7730,7730,1009
20230609,180000,558092090,7730,7730,7730,7730,0
20230609,175900,558092090,7730,7730,7730,7730,0
20230609,175800,558092090,7730,7730,7730,7730,0
20230609,175700,558092090,7730,7730,7730,7730,0
20230609,175600,558092090,7730,7730,7730,7730,0
20230609,175500,558092090,7730,7730,7730,7730,0
20230609,175400,558092090,7730,7730,7730,7730,0
20230609,175300,558092090,7730,7730,7730,7730,0
20230609,175200,558092090,7730,7730,7730,7730,0
20230609,175100,558092090,7730,7730,7730,7730,0
20230609,175000,558092090,7730,7730,7730,7730,0
20230609,174900,558092090,7730,7730,7730,7730,0
20230609,174800,558092090,7730,7730,7730,7730,0
20230609,174700,558092090,7730,7730,7730,7730,0
20230609,174600,558092090,7730,7730,7730,7730,0
20230609,174500,558092090,7730,7730,7730,7730,0
20230609,174400,558092090,7730,7730,7730,7730,0
20230609,174300,558092090,7730,7730,7730,7730,0
20230609,174200,558092090,7730,7730,7730,7730,0
20230609,174100,558092090,7730,7730,7730,7730,0
20230609,174000,558092090,7730,7730,7730,7730,0
20230609,173900,558092090,7730,7730,7730,7730,0
20230609,173800,558092090,7730,7730,7730,7730,0
20230609,173700,558092090,7730,7730,7730,7730,0
20230609,173600,558092090,7730,7730,7730,7730,0
20230609,173500,558092090,7730,7730,7730,7730,0
20230609,173400,558092090,7730,7730,7730,7730,0
20230609,173300,558092090,7730,7730,7730,7730,0
20230609,173200,558092090,7730,7730,7730,7730,0
20230609,173100,558092090,7730,7730,7730,7730,1009
20230609,173000,558092090,7730,7730,7730,7730,0
20230609,172900,558092090,7730,7730,7730,7730,0
20230609,172800,558092090,7730,7730,7730,7730,0
20230609,172700,558092090,7730,7730,7730,7730,0
20230609,172600,558092090,7730,7730,7730,7730,0
20230609,172500,558092090,7730,7730,7730,7730,0
20230609,172400,558092090,7730,7730,7730,7730,0
20230609,172300,558092090,7730,7730,7730,7730,0
20230609,172200,558092090,7730,7730,7730,7730,0
20230609,172100,558092090,7730,7730,7730,7730,0
20230609,172000,558092090,7730,7730,7730,7730,0
20230609,171900,558092090,7730,7730,7730,7730,0
20230609,171800,558092090,7730,7730,7730,7730,0
20230609,171700,558092090,7730,7730,7730,7730,0
20230609,171600,558092090,7730,7730,7730,7730,0
20230609,171500,558092090,7730,7730,7730,7730,0
20230609,171400,558092090,7730,7730,7730,7730,0
20230609,171300,558092090,7730,7730,7730,7730,0
20230609,171200,558092090,7730,7730,7730,7730,0
20230609,171100,558092090,7730,7730,7730,7730,0
20230609,171000,558092090,7730,7730,7730,7730,0
20230609,170900,558092090,7730,7730,7730,7730,0
20230609,170800,558092090,7730,7730,7730,7730,0
20230609,170700,558092090,7730,7730,7730,7730,0
20230609,170600,558092090,7730,7730,7730,7730,0
20230609,170500,558092090,7730,7730,7730,7730,0
20230609,170400,558092090,7730,7730,7730,7730,0
20230609,170300,558092090,7730,7730,7730,7730,0
20230609,170200,558092090,7730,7730,7730,7730,0
20230609,170100,558092090,7730,7730,7730,7730,1009
20230609,170000,558092090,7730,7730,7730,7730,0
20230609,165900,558092090,7730,7730,7730,7730,0
20230609,165800,558092090,7730,7730,7730,7730,0
20230609,165700,558092090,7730,7730,7730,7730,0
20230609,165600,558092090,7730,7730,7730,7730,0
20230609,165500,558092090,7730,7730,7730,7730,0
20230609,165400,558092090,7730,7730,7730,7730,0
20230609,165300,558092090,7730,7730,7730,7730,0
20230609,165200,558092090,7730,7730,7730,7730,0
20230609,165100,558092090,7730,7730,7730,7730,0
20230609,165000,558092090,7730,7730,7730,7730,0
20230609,164900,558092090,7730,7730,7730,7730,0
20230609,164800,558092090,7730,7730,7730,7730,0
20230609,164700,558092090,7730,7730,7730,7730,0
20230609,164600,558092090,7730,7730,7730,7730,0
20230609,164500,558092090,7730,7730,7730,7730,0
20230609,164400,558092090,7730,7730,7730,7730,0
20230609,164300,558092090,7730,7730,7730,7730,0
20230609,164200,558092090,7730,7730,7730,7730,0
20230609,164100,558092090,7730,7730,7730,7730,0
20230609,164000,558092090,7730,7730,7730,7730,0
20230609,163900,558092090,7730,7730,7730,7730,0
20230609,163800,558092090,7730,7730,7730,7730,0
20230609,163700,558092090,7730,7730,7730,7730,0
20230609,163600,558092090,7730,7730,7730,7730,0
20230609,163500,558092090,7730,7730,7730,7730,0
20230609,163400,558092090,7730,7730,7730,7730,0
20230609,163300,558092090,7730,7730,7730,7730,0
20230609,163200,558092090,7730,7730,7730,7730,0
20230609,163100,558092090,7730,7730,7730,7730,1009
20230609,163000,558092090,7730,7730,7730,7730,0
20230609,162900,558092090,7730,7730,7730,7730,0
20230609,162800,558092090,7730,7730,7730,7730,0
20230609,162700,558092090,7730,7730,7730,7730,0
20230609,162600,558092090,7730,7730,7730,7730,0
20230609,162500,558092090,7730,7730,7730,7730,0
20230609,162400,558092090,7730,7730,7730,7730,0
20230609,162300,558092090,7730,7730,7730,7730,0
20230609,162200,558092090,7730,7730,7730,7730,0
20230609,162100,558092090,7730,7730,7730,7730,0
20230609,162000,558092090,7730,7730,7730,7730,0
20230609,161900,558092090,7730,7730,7730,7730,0
20230609,161800,558092090,7730,7730,7730,7730,0
20230609,161700,558092090,7730,7730,7730,7730,0
20230609,161600,558092090,7730,7730,7730,7730,0
20230609,161500,558092090,7730,7730,7730,7730,0
20230609,161400,558092090,7730,7730,7730,7730,0
20230609,161300,558092090,7730,7730,7730,7730,0
20230609,161200,558092090,7730,7730,7730,7730,0
20230609,161100,558092090,7730,7730,7730,7730,0
20230609,161000,558092090,7730,7730,7730,7730,0
20230609,160900,558092090,7730,7730,7730,7730,0
20230609,160800,558092090,7730,7730,7730,7730,0
20230609,160700,558092090,7730,7730,7730,7730,0
20230609,160600,558092090,7730,7730,7730,7730,0
20230609,160500,558092090,7730,7730,7730,7730,0
20230609,160400,558092090,7730,7730,7730,7730,0
20230609,160300,558092090,7730,7730,7730,7730,0
20230609,160200,558092090,7730,7730,7730,7730,0
20230609,160100,558092090,7730,7730,7730,7730,1009
20230609,160000,558092090,7730,7730,7730,7730,0
20230609,155900,558092090,7730,7730,7730,7730,0
20230609,155800,558092090,7730,7730,7730,7730,0
20230609,155700,558092090,7730,7730,7730,7730,0
20230609,155600,558092090,7730,7730,7730,7730,0
20230609,155500,558092090,7730,7730,7730,7730,0
20230609,155400,558092090,7730,7730,7730,7730,0
20230609,155300,558092090,7730,7730,7730,7730,0
20230609,155200,558092090,7730,7730,7730,7730,0
20230609,155100,558092090,7730,7730,7730,7730,0
20230609,155000,558092090,7730,7730,7730,7730,0
20230609,154900,558092090,7730,7730,7730,7730,0
20230609,154800,558092090,7730,7730,7730,7730,0
20230609,154700,558092090,7730,7730,7730,7730,0
20230609,154600,558092090,7730,7730,7730,7730,0
20230609,154500,558092090,7730,7730,7730,7730,0
20230609,154400,558092090,7730,7730,7730,7730,0
20230609,154300,558092090,7730,7730,7730,7730,0
20230609,154200,558092090,7730,7730,7730,7730,0
20230609,154100,558092090,7730,7730,7730,7730,0
20230609,154000,558092090,7730,7730,7730,7730,0
20230609,153900,558092090,7730,7730,7730,7730,0
20230609,153800,558092090,7730,7730,7730,7730,0
20230609,153700,558092090,7730,7730,7730,7730,0
20230609,153600,558092090,7730,7730,7730,7730,0
20230609,153500,558092090,7730,7730,7730,7730,0
20230609,153400,558092090,7730,7730,7730,7730,0
20230609,153300,558092090,7730,7730,7730,7730,0
20230609,153200,558092090,7730,7730,7730,7730,0
20230609,153100,558092090,7730,7730,7730,7730,1009
20230609,153000,558092090,7730,7730,7730,7730,1009
20230609,152900,550292520,7730,7730,7730,7730,0
20230609,152800,550292520,7730,7730,7730,7730,0
20230609,152700,550292520,7730,7730,7730,7730,0
20230609,152600,550292520,7730,7730,7730,7730,0
20230609,152500,550292520,7730,7730,7730,7730,0
20230609,152400,550292520,7730,7730,7730,7730,0
20230609,152300,550292520,7730,7730,7730,7730,0
20230609,152200,550292520,7730,7730,7730,7730,0
20230609,152100,550292520,7730,7730,7730,7730,0
20230609,152000,550292520,7730,7730,7730,7730,0
20230609,151900,550292520,7730,7730,7730,7730,42
20230609,151800,549967860,7730,7730,7730,7730,17
20230609,151700,549836450,7730,7730,7730,7730,22
20230609,151600,549666390,7730,7720,7730,7720,292
20230609,151500,547410150,7720,7730,7730,7720,17
20230609,151400,547278810,7730,7730,7730,7730,70
20230609,151300,546737710,7720,7720,7720,7720,0
20230609,151200,546737710,7720,7720,7720,7720,545
20230609,151100,542530310,7710,7720,7720,7710,357
20230609,151000,539775250,7720,7710,7720,7710,132
20230609,150900,538756810,7720,7710,7720,7710,167
20230609,150800,537468570,7720,7720,7720,7720,231
20230609,150700,535685250,7720,7720,7720,7720,202
20230609,150600,534125810,7720,7720,7720,7720,334
20230609,150500,531547330,7720,7720,7730,7720,264
20230609,150400,529509150,7720,7720,7720,7720,65
20230609,150300,529007350,7720,7720,7720,7720,201
20230609,150200,527455630,7730,7730,7730,7720,508
20230609,150100,523532540,7730,7730,7730,7730,32
20230609,150000,523285180,7730,7730,7730,7730,0
20230609,145900,523285180,7730,7720,7730,7720,704
20230609,145800,517844030,7720,7720,7720,7720,39
20230609,145700,517542950,7720,7720,7720,7720,13
20230609,145600,517442590,7720,7720,7720,7720,0
20230609,145500,517442590,7720,7720,7720,7720,0
20230609,145400,517442590,7720,7720,7720,7720,789
20230609,145300,511351510,7720,7720,7730,7720,708
20230609,145200,505881280,7710,7720,7720,7710,498
20230609,145100,502039720,7720,7720,7720,7710,3174
20230609,145000,477541440,7720,7730,7730,7720,610
20230609,144900,472831140,7730,7720,7730,7720,150
20230609,144800,471672640,7730,7730,7730,7730,1
20230609,144700,471664910,7730,7730,7730,7730,0
20230609,144600,471664910,7730,7730,7730,7730,341
20230609,144500,469028980,7730,7720,7730,7720,103
20230609,144400,468233590,7730,7730,7730,7730,0
20230609,144300,468233590,7730,7730,7730,7730,31
20230609,144200,467993960,7730,7730,7730,7730,200
20230609,144100,466447960,7730,7730,7730,7730,2
20230609,144000,466432500,7730,7730,7740,7730,621
20230609,143900,461632110,7730,7740,7740,7730,5092
20230609,143800,422270140,7730,7720,7730,7720,51
20230609,143700,421876270,7720,7720,7720,7720,0
20230609,143600,421876270,7720,7740,7740,7720,348
20230609,143500,419182790,7740,7730,7740,7730,106
20230609,143400,418362410,7730,7730,7730,7730,2344
20230609,143300,400243290,7730,7730,7730,7730,477
20230609,143200,396556080,7740,7740,7740,7740,0
20230609,143100,396556080,7740,7740,7740,7740,102
20230609,143000,395766600,7740,7740,7740,7740,191
20230609,142900,394288260,7730,7740,7740,7730,3
20230609,142800,394265050,7740,7740,7740,7740,886
20230609,142700,387407410,7740,7750,7750,7740,264
20230609,142600,385361430,7750,7740,7750,7740,1259
20230609,142500,375616270,7750,7750,7750,7750,5
20230609,142400,375577520,7750,7750,7750,7750,105
20230609,142300,374763770,7750,7760,7760,7750,3029
20230609,142200,351270030,7770,7770,7770,7770,450
20230609,142100,347773530,7770,7770,7770,7770,684
20230609,142000,342458850,7770,7770,7770,7770,93
20230609,141900,341736240,7760,7760,7760,7760,0
20230609,141800,341736240,7760,7760,7760,7760,0
20230609,141700,341736240,7760,7760,7760,7760,60
20230609,141600,341270640,7760,7760,7760,7760,0
20230609,141500,341270640,7760,7760,7760,7760,0
20230609,141400,341270640,7760,7770,7770,7760,490
20230609,141300,337466340,7770,7770,7770,7770,0
20230609,141200,337466340,7770,7770,7770,7770,0
20230609,141100,337466340,7770,7770,7770,7770,82
20230609,141000,336829200,7760,7760,7760,7760,1
20230609,140900,336821440,7770,7770,7770,7770,0
20230609,140800,336821440,7770,7770,7770,7770,51
20230609,140700,336425170,7760,7760,7760,7760,0
20230609,140600,336425170,7760,7760,7760,7760,5
20230609,140500,336386370,7760,7760,7760,7760,0
20230609,140400,336386370,7760,7760,7760,7760,0
20230609,140300,336386370,7760,7760,7760,7760,200
20230609,140200,334834370,7760,7760,7760,7760,9
20230609,140100,334764530,7760,7760,7760,7760,400
20230609,140000,331660530,7770,7770,7770,7770,1
20230609,135900,331652760,7760,7760,7760,7760,0
20230609,135800,331652760,7760,7760,7760,7760,1
20230609,135700,331645000,7770,7770,7770,7770,0
20230609,135600,331645000,7770,7760,7770,7760,18
20230609,135500,331505220,7760,7760,7760,7760,15
20230609,135400,331388820,7760,7760,7770,7760,273
20230609,135300,329270320,7760,7770,7770,7760,55
20230609,135200,328843020,7770,7770,7770,7770,20
20230609,135100,328687620,7760,7760,7760,7760,66
20230609,135000,328175460,7770,7770,7770,7770,1395
20230609,134900,317336310,7780,7780,7780,7780,0
20230609,134800,317336310,7780,7780,7780,7780,0
20230609,134700,317336310,7780,7780,7780,7780,0
20230609,134600,317336310,7780,7780,7780,7780,0
20230609,134500,317336310,7780,7780,7780,7780,0
20230609,134400,317336310,7780,7780,7780,7780,0
20230609,134300,317336310,7780,7780,7780,7780,0
20230609,134200,317336310,7780,7780,7780,7780,1
20230609,134100,317328530,7790,7790,7790,7790,1
20230609,134000,317320740,7770,7770,7770,7770,250
20230609,133900,315378240,7780,7780,7780,7780,0
20230609,133800,315378240,7780,7780,7780,7780,0
20230609,133700,315378240,7780,7780,7780,7780,11
20230609,133600,315292660,7780,7780,7780,7780,0
20230609,133500,315292660,7780,7780,7780,7780,15
20230609,133400,315175960,7780,7780,7780,7780,11
20230609,133300,315090380,7780,7790,7790,7780,32
20230609,133200,314841220,7790,7790,7790,7790,0
20230609,133100,314841220,7790,7790,7790,7790,0
20230609,133000,314841220,7790,7790,7790,7790,3
20230609,132900,314817850,7790,7790,7790,7790,250
20230609,132800,312870350,7790,7790,7790,7790,1
20230609,132700,312862560,7780,7770,7780,7770,672
20230609,132600,307640270,7780,7780,7780,7780,90
20230609,132500,306940070,7780,7780,7780,7780,20
20230609,132400,306784470,7780,7780,7780,7780,0
20230609,132300,306784470,7780,7780,7780,7780,609
20230609,132200,302046450,7790,7790,7790,7790,0
20230609,132100,302046450,7790,7790,7790,7790,99
20230609,132000,301275240,7790,7780,7790,7780,90
20230609,131900,300575030,7780,7770,7780,7770,166
20230609,131800,299283600,7770,7780,7780,7770,155
20230609,131700,298077750,7770,7770,7770,7770,0
20230609,131600,298077750,7770,7770,7770,7770,0
20230609,131500,298077750,7770,7770,7770,7770,0
20230609,131400,298077750,7770,7770,7770,7770,0
20230609,131300,298077750,7770,7770,7770,7770,0
20230609,131200,298077750,7770,7770,7770,7770,6
20230609,131100,298031130,7770,7770,7770,7770,0
20230609,131000,298031130,7770,7770,7770,7770,0
20230609,130900,298031130,7770,7770,7770,7770,0
20230609,130800,298031130,7770,7780,7780,7770,345
20230609,130700,295349550,7820,7820,7820,7820,0
20230609,130600,295349550,7820,7820,7820,7820,2
20230609,130500,295333910,7820,7770,7820,7770,932
20230609,130400,288092220,7770,7770,7770,7770,3
20230609,130300,288068910,7770,7770,7770,7770,241
20230609,130200,286196340,7780,7780,7780,7780,4
20230609,130100,286165220,7780,7780,7780,7780,0
20230609,130000,286165220,7780,7790,7790,7780,56
20230609,125900,285729480,7770,7770,7770,7770,485
20230609,125800,281961030,7770,7770,7770,7770,5
20230609,125700,281922180,7770,7780,7780,7770,2583
20230609,125600,261850650,7780,7780,7780,7780,0
20230609,125500,261850650,7780,7780,7780,7780,100
20230609,125400,261072650,7790,7790,7790,7790,100
20230609,125300,260293650,7780,7780,7780,7780,0
20230609,125200,260293650,7780,7790,7790,7780,1308
20230609,125100,250116330,7790,7790,7790,7790,1451
20230609,125000,238813040,7800,7800,7800,7800,1195
20230609,124900,229492040,7810,7800,7810,7800,1967
20230609,124800,214148270,7820,7800,7820,7800,11
20230609,124700,214062450,7810,7810,7810,7810,3
20230609,124600,214039020,7800,7800,7800,7800,3
20230609,124500,214015620,7810,7810,7810,7810,0
20230609,124400,214015620,7810,7810,7810,7810,500
20230609,124300,210110620,7810,7810,7810,7810,102
20230609,124200,209314000,7810,7810,7810,7810,4
20230609,124100,209282760,7810,7810,7810,7810,329
20230609,124000,206713270,7810,7810,7810,7810,0
20230609,123900,206713270,7810,7810,7810,7810,0
20230609,123800,206713270,7810,7810,7810,7810,127
20230609,123700,205721400,7820,7820,7820,7820,0
20230609,123600,205721400,7820,7810,7820,7810,142
20230609,123500,204611460,7810,7810,7810,7810,0
20230609,123400,204611460,7810,7810,7810,7810,10
20230609,123300,204533360,7820,7820,7820,7820,5
20230609,123200,204494260,7810,7820,7820,7810,351
20230609,123100,201749800,7820,7820,7820,7820,0
20230609,123000,201749800,7820,7820,7820,7820,35
20230609,122900,201476100,7830,7820,7830,7820,320
20230609,122800,198973500,7830,7830,7830,7830,0
20230609,122700,198973500,7830,7830,7830,7830,0
20230609,122600,198973500,7830,7830,7830,7830,0
20230609,122500,198973500,7830,7830,7830,7830,0
20230609,122400,198973500,7830,7830,7830,7830,6
20230609,122300,198926520,7830,7830,7830,7830,0
20230609,122200,198926520,7830,7830,7830,7830,0
20230609,122100,198926520,7830,7820,7830,7820,66
20230609,122000,198410390,7830,7830,7830,7830,5
20230609,121900,198371240,7830,7830,7830,7830,0
20230609,121800,198371240,7830,7830,7830,7830,0
20230609,121700,198371240,7830,7830,7830,7830,0
20230609,121600,198371240,7830,7830,7830,7830,1
20230609,121500,198363410,7830,7830,7830,7830,0
20230609,121400,198363410,7830,7830,7830,7830,60
20230609,121300,197893610,7830,7830,7830,7830,0
20230609,121200,197893610,7830,7830,7830,7830,0
20230609,121100,197893610,7830,7830,7830,7830,0
20230609,121000,197893610,7830,7830,7830,7830,77
20230609,120900,197290700,7830,7830,7830,7830,0
20230609,120800,197290700,7830,7830,7830,7830,1
20230609,120700,197282870,7830,7830,7830,7830,112
20230609,120600,196405910,7830,7830,7830,7830,10
20230609,120500,196327610,7840,7840,7840,7840,0
20230609,120400,196327610,7840,7840,7840,7840,408
20230609,120300,193128890,7840,7840,7840,7840,10
20230609,120200,193050490,7840,7840,7840,7840,0
20230609,120100,193050490,7840,7840,7840,7840,0
20230609,120000,193050490,7840,7840,7840,7840,5
20230609,115900,193011290,7830,7830,7830,7830,0
20230609,115800,193011290,7830,7820,7830,7820,133
20230609,115700,191970470,7820,7820,7820,7820,0
20230609,115600,191970470,7820,7820,7820,7820,13
20230609,115500,191868810,7810,7810,7810,7810,1
20230609,115400,191861000,7810,7810,7810,7810,0
20230609,115300,191861000,7810,7810,7810,7810,0
20230609,115200,191861000,7810,7810,7810,7810,100
20230609,115100,191080000,7830,7830,7830,7830,0
20230609,115000,191080000,7830,7830,7830,7830,0
20230609,114900,191080000,7830,7830,7830,7830,76
20230609,114800,190484920,7810,7810,7810,7810,200
20230609,114700,188922920,7810,7830,7840,7810,609
20230609,114600,184158180,7830,7810,7830,7810,900
20230609,114500,177117180,7810,7810,7810,7810,500
20230609,114400,173212180,7820,7820,7820,7820,0
20230609,114300,173212180,7820,7820,7820,7820,0
20230609,114200,173212180,7820,7820,7820,7820,0
20230609,114100,173212180,7820,7830,7830,7820,10
20230609,114000,173133930,7830,7830,7830,7830,0
20230609,113900,173133930,7830,7830,7830,7830,0
20230609,113800,173133930,7830,7830,7830,7830,0
20230609,113700,173133930,7830,7830,7830,7830,0
20230609,113600,173133930,7830,7830,7830,7810,210
20230609,113500,171493230,7830,7830,7830,7830,79
20230609,113400,170874660,7830,7830,7830,7830,0
20230609,113300,170874660,7830,7830,7830,7830,0
20230609,113200,170874660,7830,7830,7830,7830,0
20230609,113100,170874660,7830,7830,7830,7830,15
20230609,113000,170757210,7810,7810,7810,7810,0
20230609,112900,170757210,7810,7810,7810,7810,4
20230609,112800,170725970,7810,7810,7810,7810,0
20230609,112700,170725970,7810,7810,7810,7810,0
20230609,112600,170725970,7810,7810,7810,7810,0
20230609,112500,170725970,7810,7810,7810,7810,0
20230609,112400,170725970,7810,7810,7810,7810,0
20230609,112300,170725970,7810,7840,7840,7810,129
20230609,112200,169718180,7810,7810,7810,7810,0
20230609,112100,169718180,7810,7810,7810,7810,0
20230609,112000,169718180,7810,7820,7820,7810,1000
20230609,111900,161903340,7820,7830,7830,7820,55
20230609,111800,161472980,7820,7820,7820,7820,83
20230609,111700,160823920,7820,7820,7820,7820,90
20230609,111600,160120120,7820,7820,7820,7820,101
20230609,111500,159330300,7810,7810,7810,7810,4
20230609,111400,159299060,7810,7810,7810,7810,33
20230609,111300,159041330,7810,7810,7810,7810,0
20230609,111200,159041330,7810,7810,7810,7810,333
20230609,111100,156440600,7810,7810,7810,7810,5
20230609,111000,156401550,7810,7810,7810,7810,100
20230609,110900,155620550,7810,7810,7810,7810,40
20230609,110800,155308150,7830,7830,7830,7830,2
20230609,110700,155292490,7800,7800,7800,7800,8
20230609,110600,155230090,7800,7800,7800,7800,236
20230609,110500,153389290,7800,7820,7820,7800,1056
20230609,110400,145141450,7820,7830,7830,7820,549
20230609,110300,140848260,7830,7830,7830,7830,50
20230609,110200,140456760,7830,7830,7830,7830,0
20230609,110100,140456760,7830,7830,7830,7830,0
20230609,110000,140456760,7830,7840,7840,7830,55
20230609,105900,140025610,7840,7830,7840,7830,17
20230609,105800,139892460,7830,7840,7840,7830,452
20230609,105700,136349100,7840,7840,7840,7840,27
20230609,105600,136137420,7840,7840,7840,7840,0
20230609,105500,136137420,7840,7840,7840,7840,0
20230609,105400,136137420,7840,7840,7840,7830,622
20230609,105300,131266940,7840,7840,7840,7830,17
20230609,105200,131133670,7840,7840,7840,7840,30
20230609,105100,130898470,7840,7840,7840,7840,0
20230609,105000,130898470,7840,7840,7840,7840,27
20230609,104900,130686790,7830,7830,7830,7830,0
20230609,104800,130686790,7830,7840,7840,7830,65
20230609,104700,130177490,7840,7830,7840,7830,13
20230609,104600,130075580,7840,7840,7840,7830,24
20230609,104500,129887450,7830,7830,7830,7830,21
20230609,104400,129723020,7830,7830,7830,7830,52
20230609,104300,129315860,7830,7830,7830,7830,538
20230609,104200,125103320,7830,7830,7830,7830,77
20230609,104100,124500410,7830,7830,7830,7830,40
20230609,104000,124187210,7820,7830,7830,7820,121
20230609,103900,123239890,7820,7820,7820,7820,21
20230609,103800,123075670,7830,7830,7830,7830,0
20230609,103700,123075670,7830,7830,7830,7830,1
20230609,103600,123067840,7820,7820,7820,7820,220
20230609,103500,121347440,7820,7820,7820,7820,0
20230609,103400,121347440,7820,7820,7820,7820,0
20230609,103300,121347440,7820,7820,7820,7820,103
20230609,103200,120541980,7820,7820,7820,7820,7
20230609,103100,120487240,7820,7820,7820,7820,200
20230609,103000,118923240,7830,7830,7830,7830,6
20230609,102900,118876260,7820,7820,7820,7820,18
20230609,102800,118735500,7820,7820,7820,7820,0
20230609,102700,118735500,7820,7820,7820,7820,0
20230609,102600,118735500,7820,7830,7830,7820,630
20230609,102500,113803170,7830,7830,7830,7830,2
20230609,102400,113787510,7820,7830,7830,7820,129
20230609,102300,112777460,7820,7820,7820,7820,12
20230609,102200,112683620,7810,7810,7810,7810,0
20230609,102100,112683620,7810,7810,7810,7810,0
20230609,102000,112683620,7810,7810,7810,7810,0
20230609,101900,112683620,7810,7810,7810,7810,0
20230609,101800,112683620,7810,7810,7810,7810,0
20230609,101700,112683620,7810,7810,7810,7810,2
20230609,101600,112668000,7810,7810,7810,7810,0
20230609,101500,112668000,7810,7810,7810,7810,66
20230609,101400,112152540,7810,7810,7810,7810,54
20230609,101300,111730800,7800,7800,7800,7800,0
20230609,101200,111730800,7800,7800,7800,7800,0
20230609,101100,111730800,7800,7810,7810,7800,12
20230609,101000,111637100,7800,7810,7810,7800,758
20230609,100900,105717250,7810,7810,7810,7810,0
20230609,100800,105717250,7810,7810,7810,7810,17
20230609,100700,105584480,7820,7820,7820,7820,154
20230609,100600,104380200,7820,7830,7830,7820,3
20230609,100500,104356730,7790,7800,7830,7790,77
20230609,100400,103756850,7790,7800,7800,7790,146
20230609,100300,102618080,7800,7800,7800,7800,9
20230609,100200,102547880,7800,7800,7800,7800,40
20230609,100100,102235880,7800,7800,7800,7800,0
20230609,100000,102235880,7800,7800,7800,7800,49
20230609,095900,101853680,7800,7810,7810,7800,41
20230609,095800,101533500,7810,7800,7810,7800,250
20230609,095700,99583030,7800,7800,7800,7800,2
20230609,095600,99567430,7800,7810,7810,7800,577
20230609,095500,95066750,7830,7820,7830,7820,24
20230609,095400,94879030,7830,7830,7830,7830,0
20230609,095300,94879030,7830,7830,7830,7800,50
20230609,095200,94487710,7830,7830,7830,7830,1
20230609,095100,94479880,7800,7800,7800,7800,136
20230609,095000,93419080,7810,7810,7810,7810,3
20230609,094900,93395650,7810,7810,7810,7810,13
20230609,094800,93294120,7800,7800,7800,7800,122
20230609,094700,92342520,7800,7810,7810,7800,156
20230609,094600,91125710,7810,7810,7810,7810,20
20230609,094500,90969510,7800,7800,7800,7800,300
20230609,094400,88629510,7800,7800,7800,7800,0
20230609,094300,88629510,7800,7800,7800,7800,25
20230609,094200,88434510,7800,7800,7800,7800,2
20230609,094100,88418910,7850,7850,7850,7850,0
20230609,094000,88418910,7850,7850,7850,7850,30
20230609,093900,88183410,7860,7860,7860,7860,99
20230609,093800,87405270,7820,7820,7820,7820,3
20230609,093700,87381810,7860,7850,7860,7850,101
20230609,093600,86588950,7820,7820,7820,7820,57
20230609,093500,86143210,7800,7800,7800,7800,700
20230609,093400,80683210,7820,7820,7820,7820,185
20230609,093300,79236510,7800,7820,7820,7790,161
20230609,093200,77981790,7810,7810,7810,7810,11
20230609,093100,77895880,7820,7830,7830,7820,209
20230609,093000,76260090,7850,7850,7850,7850,10
20230609,092900,76181590,7850,7850,7850,7850,26
20230609,092800,75977490,7850,7850,7850,7850,0
20230609,092700,75977490,7850,7850,7850,7850,2
20230609,092600,75961790,7850,7850,7850,7850,8
20230609,092500,75898990,7850,7840,7850,7840,289
20230609,092400,73630350,7840,7820,7840,7820,1324
20230609,092300,63264670,7800,7800,7800,7800,0
20230609,092200,63264670,7800,7800,7800,7800,2179
20230609,092100,46268470,7800,7800,7800,7800,0
20230609,092000,46268470,7800,7800,7800,7800,0
20230609,091900,46268470,7800,7800,7800,7800,1
20230609,091800,46260670,7800,7800,7800,7800,20
20230609,091700,46104670,7800,7800,7800,7800,0
20230609,091600,46104670,7800,7800,7800,7800,5
20230609,091500,46065670,7830,7830,7830,7830,32
20230609,091400,45815110,7830,7800,7830,7800,1118
20230609,091300,37077660,7800,7810,7810,7800,353
20230609,091200,34322630,7810,7810,7810,7810,103
20230609,091100,33518200,7810,7810,7810,7810,191
20230609,091000,32026490,7820,7810,7820,7810,193
20230609,090900,30519030,7820,7810,7820,7810,910
20230609,090800,23404930,7820,7830,7830,7820,182
20230609,090700,21979900,7840,7840,7840,7810,8
20230609,090600,21917270,7850,7850,7850,7850,57
20230609,090500,21469820,7850,7820,7850,7820,562
20230609,090400,17059700,7810,7800,7810,7800,356
20230609,090300,14282610,7790,7790,7800,7790,135
20230609,090200,13230810,7790,7790,7790,7790,8
20230609,090100,13168490,7790,7790,7790,7770,1440
20230609,090000,1955290,7790,7790,7790,7790,251