KissMeData/087010/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,195400,388447580,8010,8010,8010,8010,1548
20230607,195300,388447580,8010,8010,8010,8010,0
20230607,195200,388447580,8010,8010,8010,8010,0
20230607,195100,388447580,8010,8010,8010,8010,0
20230607,195000,388447580,8010,8010,8010,8010,0
20230607,194900,388447580,8010,8010,8010,8010,0
20230607,194800,388447580,8010,8010,8010,8010,0
20230607,194700,388447580,8010,8010,8010,8010,0
20230607,194600,388447580,8010,8010,8010,8010,0
20230607,194500,388447580,8010,8010,8010,8010,0
20230607,194400,388447580,8010,8010,8010,8010,0
20230607,194300,388447580,8010,8010,8010,8010,0
20230607,194200,388447580,8010,8010,8010,8010,0
20230607,194100,388447580,8010,8010,8010,8010,0
20230607,194000,388447580,8010,8010,8010,8010,0
20230607,193900,388447580,8010,8010,8010,8010,0
20230607,193800,388447580,8010,8010,8010,8010,0
20230607,193700,388447580,8010,8010,8010,8010,0
20230607,193600,388447580,8010,8010,8010,8010,0
20230607,193500,388447580,8010,8010,8010,8010,0
20230607,193400,388447580,8010,8010,8010,8010,0
20230607,193300,388447580,8010,8010,8010,8010,0
20230607,193200,388447580,8010,8010,8010,8010,0
20230607,193100,388447580,8010,8010,8010,8010,0
20230607,193000,388447580,8010,8010,8010,8010,0
20230607,192900,388447580,8010,8010,8010,8010,0
20230607,192800,388447580,8010,8010,8010,8010,0
20230607,192700,388447580,8010,8010,8010,8010,0
20230607,192600,388447580,8010,8010,8010,8010,0
20230607,192500,388447580,8010,8010,8010,8010,0
20230607,192400,388447580,8010,8010,8010,8010,1548
20230607,192300,388447580,8010,8010,8010,8010,0
20230607,192200,388447580,8010,8010,8010,8010,0
20230607,192100,388447580,8010,8010,8010,8010,0
20230607,192000,388447580,8010,8010,8010,8010,0
20230607,191900,388447580,8010,8010,8010,8010,0
20230607,191800,388447580,8010,8010,8010,8010,0
20230607,191700,388447580,8010,8010,8010,8010,0
20230607,191600,388447580,8010,8010,8010,8010,0
20230607,191500,388447580,8010,8010,8010,8010,0
20230607,191400,388447580,8010,8010,8010,8010,0
20230607,191300,388447580,8010,8010,8010,8010,0
20230607,191200,388447580,8010,8010,8010,8010,0
20230607,191100,388447580,8010,8010,8010,8010,0
20230607,191000,388447580,8010,8010,8010,8010,0
20230607,190900,388447580,8010,8010,8010,8010,0
20230607,190800,388447580,8010,8010,8010,8010,0
20230607,190700,388447580,8010,8010,8010,8010,0
20230607,190600,388447580,8010,8010,8010,8010,0
20230607,190500,388447580,8010,8010,8010,8010,0
20230607,190400,388447580,8010,8010,8010,8010,0
20230607,190300,388447580,8010,8010,8010,8010,0
20230607,190200,388447580,8010,8010,8010,8010,0
20230607,190100,388447580,8010,8010,8010,8010,0
20230607,190000,388447580,8010,8010,8010,8010,0
20230607,185900,388447580,8010,8010,8010,8010,0
20230607,185800,388447580,8010,8010,8010,8010,0
20230607,185700,388447580,8010,8010,8010,8010,0
20230607,185600,388447580,8010,8010,8010,8010,0
20230607,185500,388447580,8010,8010,8010,8010,0
20230607,185400,388447580,8010,8010,8010,8010,1548
20230607,185300,388447580,8010,8010,8010,8010,0
20230607,185200,388447580,8010,8010,8010,8010,0
20230607,185100,388447580,8010,8010,8010,8010,0
20230607,185000,388447580,8010,8010,8010,8010,0
20230607,184900,388447580,8010,8010,8010,8010,0
20230607,184800,388447580,8010,8010,8010,8010,0
20230607,184700,388447580,8010,8010,8010,8010,0
20230607,184600,388447580,8010,8010,8010,8010,0
20230607,184500,388447580,8010,8010,8010,8010,0
20230607,184400,388447580,8010,8010,8010,8010,0
20230607,184300,388447580,8010,8010,8010,8010,0
20230607,184200,388447580,8010,8010,8010,8010,0
20230607,184100,388447580,8010,8010,8010,8010,0
20230607,184000,388447580,8010,8010,8010,8010,0
20230607,183900,388447580,8010,8010,8010,8010,0
20230607,183800,388447580,8010,8010,8010,8010,0
20230607,183700,388447580,8010,8010,8010,8010,0
20230607,183600,388447580,8010,8010,8010,8010,0
20230607,183500,388447580,8010,8010,8010,8010,0
20230607,183400,388447580,8010,8010,8010,8010,0
20230607,183300,388447580,8010,8010,8010,8010,0
20230607,183200,388447580,8010,8010,8010,8010,0
20230607,183100,388447580,8010,8010,8010,8010,0
20230607,183000,388447580,8010,8010,8010,8010,0
20230607,182900,388447580,8010,8010,8010,8010,0
20230607,182800,388447580,8010,8010,8010,8010,0
20230607,182700,388447580,8010,8010,8010,8010,0
20230607,182600,388447580,8010,8010,8010,8010,0
20230607,182500,388447580,8010,8010,8010,8010,0
20230607,182400,388447580,8010,8010,8010,8010,1548
20230607,182300,388447580,8010,8010,8010,8010,0
20230607,182200,388447580,8010,8010,8010,8010,0
20230607,182100,388447580,8010,8010,8010,8010,0
20230607,182000,388447580,8010,8010,8010,8010,0
20230607,181900,388447580,8010,8010,8010,8010,0
20230607,181800,388447580,8010,8010,8010,8010,0
20230607,181700,388447580,8010,8010,8010,8010,0
20230607,181600,388447580,8010,8010,8010,8010,0
20230607,181500,388447580,8010,8010,8010,8010,0
20230607,181400,388447580,8010,8010,8010,8010,0
20230607,181300,388447580,8010,8010,8010,8010,0
20230607,181200,388447580,8010,8010,8010,8010,0
20230607,181100,388447580,8010,8010,8010,8010,0
20230607,181000,388447580,8010,8010,8010,8010,0
20230607,180900,388447580,8010,8010,8010,8010,0
20230607,180800,388447580,8010,8010,8010,8010,0
20230607,180700,388447580,8010,8010,8010,8010,0
20230607,180600,388447580,8010,8010,8010,8010,0
20230607,180500,388447580,8010,8010,8010,8010,0
20230607,180400,388447580,8010,8010,8010,8010,0
20230607,180300,388447580,8010,8010,8010,8010,0
20230607,180200,388447580,8010,8010,8010,8010,0
20230607,180100,388447580,8010,8010,8010,8010,0
20230607,180000,388447580,8010,8010,8010,8010,0
20230607,175900,388447580,8010,8010,8010,8010,0
20230607,175800,388447580,8010,8010,8010,8010,0
20230607,175700,388447580,8010,8010,8010,8010,0
20230607,175600,388447580,8010,8010,8010,8010,0
20230607,175500,388447580,8010,8010,8010,8010,0
20230607,175400,388447580,8010,8010,8010,8010,1548
20230607,175300,388447580,8010,8010,8010,8010,0
20230607,175200,388447580,8010,8010,8010,8010,0
20230607,175100,388447580,8010,8010,8010,8010,0
20230607,175000,388447580,8010,8010,8010,8010,0
20230607,174900,388447580,8010,8010,8010,8010,0
20230607,174800,388447580,8010,8010,8010,8010,0
20230607,174700,388447580,8010,8010,8010,8010,0
20230607,174600,388447580,8010,8010,8010,8010,0
20230607,174500,388447580,8010,8010,8010,8010,0
20230607,174400,388447580,8010,8010,8010,8010,0
20230607,174300,388447580,8010,8010,8010,8010,0
20230607,174200,388447580,8010,8010,8010,8010,0
20230607,174100,388447580,8010,8010,8010,8010,0
20230607,174000,388447580,8010,8010,8010,8010,0
20230607,173900,388447580,8010,8010,8010,8010,0
20230607,173800,388447580,8010,8010,8010,8010,0
20230607,173700,388447580,8010,8010,8010,8010,0
20230607,173600,388447580,8010,8010,8010,8010,0
20230607,173500,388447580,8010,8010,8010,8010,0
20230607,173400,388447580,8010,8010,8010,8010,0
20230607,173300,388447580,8010,8010,8010,8010,0
20230607,173200,388447580,8010,8010,8010,8010,0
20230607,173100,388447580,8010,8010,8010,8010,0
20230607,173000,388447580,8010,8010,8010,8010,0
20230607,172900,388447580,8010,8010,8010,8010,0
20230607,172800,388447580,8010,8010,8010,8010,0
20230607,172700,388447580,8010,8010,8010,8010,0
20230607,172600,388447580,8010,8010,8010,8010,0
20230607,172500,388447580,8010,8010,8010,8010,0
20230607,172400,388447580,8010,8010,8010,8010,1548
20230607,172300,388447580,8010,8010,8010,8010,0
20230607,172200,388447580,8010,8010,8010,8010,0
20230607,172100,388447580,8010,8010,8010,8010,0
20230607,172000,388447580,8010,8010,8010,8010,0
20230607,171900,388447580,8010,8010,8010,8010,0
20230607,171800,388447580,8010,8010,8010,8010,0
20230607,171700,388447580,8010,8010,8010,8010,0
20230607,171600,388447580,8010,8010,8010,8010,0
20230607,171500,388447580,8010,8010,8010,8010,0
20230607,171400,388447580,8010,8010,8010,8010,0
20230607,171300,388447580,8010,8010,8010,8010,0
20230607,171200,388447580,8010,8010,8010,8010,0
20230607,171100,388447580,8010,8010,8010,8010,0
20230607,171000,388447580,8010,8010,8010,8010,0
20230607,170900,388447580,8010,8010,8010,8010,0
20230607,170800,388447580,8010,8010,8010,8010,0
20230607,170700,388447580,8010,8010,8010,8010,0
20230607,170600,388447580,8010,8010,8010,8010,0
20230607,170500,388447580,8010,8010,8010,8010,0
20230607,170400,388447580,8010,8010,8010,8010,0
20230607,170300,388447580,8010,8010,8010,8010,0
20230607,170200,388447580,8010,8010,8010,8010,0
20230607,170100,388447580,8010,8010,8010,8010,0
20230607,170000,388447580,8010,8010,8010,8010,0
20230607,165900,388447580,8010,8010,8010,8010,0
20230607,165800,388447580,8010,8010,8010,8010,0
20230607,165700,388447580,8010,8010,8010,8010,0
20230607,165600,388447580,8010,8010,8010,8010,0
20230607,165500,388447580,8010,8010,8010,8010,0
20230607,165400,388447580,8010,8010,8010,8010,1548
20230607,165300,388447580,8010,8010,8010,8010,0
20230607,165200,388447580,8010,8010,8010,8010,0
20230607,165100,388447580,8010,8010,8010,8010,0
20230607,165000,388447580,8010,8010,8010,8010,0
20230607,164900,388447580,8010,8010,8010,8010,0
20230607,164800,388447580,8010,8010,8010,8010,0
20230607,164700,388447580,8010,8010,8010,8010,0
20230607,164600,388447580,8010,8010,8010,8010,0
20230607,164500,388447580,8010,8010,8010,8010,0
20230607,164400,388447580,8010,8010,8010,8010,0
20230607,164300,388447580,8010,8010,8010,8010,0
20230607,164200,388447580,8010,8010,8010,8010,0
20230607,164100,388447580,8010,8010,8010,8010,0
20230607,164000,388447580,8010,8010,8010,8010,0
20230607,163900,388447580,8010,8010,8010,8010,0
20230607,163800,388447580,8010,8010,8010,8010,0
20230607,163700,388447580,8010,8010,8010,8010,0
20230607,163600,388447580,8010,8010,8010,8010,0
20230607,163500,388447580,8010,8010,8010,8010,0
20230607,163400,388447580,8010,8010,8010,8010,0
20230607,163300,388447580,8010,8010,8010,8010,0
20230607,163200,388447580,8010,8010,8010,8010,0
20230607,163100,388447580,8010,8010,8010,8010,0
20230607,163000,388447580,8010,8010,8010,8010,0
20230607,162900,388447580,8010,8010,8010,8010,0
20230607,162800,388447580,8010,8010,8010,8010,0
20230607,162700,388447580,8010,8010,8010,8010,0
20230607,162600,388447580,8010,8010,8010,8010,0
20230607,162500,388447580,8010,8010,8010,8010,0
20230607,162400,388447580,8010,8010,8010,8010,1548
20230607,162300,388447580,8010,8010,8010,8010,0
20230607,162200,388447580,8010,8010,8010,8010,0
20230607,162100,388447580,8010,8010,8010,8010,0
20230607,162000,388447580,8010,8010,8010,8010,0
20230607,161900,388447580,8010,8010,8010,8010,0
20230607,161800,388447580,8010,8010,8010,8010,0
20230607,161700,388447580,8010,8010,8010,8010,0
20230607,161600,388447580,8010,8010,8010,8010,0
20230607,161500,388447580,8010,8010,8010,8010,0
20230607,161400,388447580,8010,8010,8010,8010,0
20230607,161300,388447580,8010,8010,8010,8010,0
20230607,161200,388447580,8010,8010,8010,8010,0
20230607,161100,388447580,8010,8010,8010,8010,0
20230607,161000,388447580,8010,8010,8010,8010,0
20230607,160900,388447580,8010,8010,8010,8010,0
20230607,160800,388447580,8010,8010,8010,8010,0
20230607,160700,388447580,8010,8010,8010,8010,0
20230607,160600,388447580,8010,8010,8010,8010,0
20230607,160500,388447580,8010,8010,8010,8010,0
20230607,160400,388447580,8010,8010,8010,8010,0
20230607,160300,388447580,8010,8010,8010,8010,0
20230607,160200,388447580,8010,8010,8010,8010,0
20230607,160100,388447580,8010,8010,8010,8010,0
20230607,160000,388447580,8010,8010,8010,8010,0
20230607,155900,388447580,8010,8010,8010,8010,0
20230607,155800,388447580,8010,8010,8010,8010,0
20230607,155700,388447580,8010,8010,8010,8010,0
20230607,155600,388447580,8010,8010,8010,8010,0
20230607,155500,388447580,8010,8010,8010,8010,0
20230607,155400,388447580,8010,8010,8010,8010,1548
20230607,155300,388447580,8010,8010,8010,8010,0
20230607,155200,388447580,8010,8010,8010,8010,0
20230607,155100,388447580,8010,8010,8010,8010,0
20230607,155000,388447580,8010,8010,8010,8010,0
20230607,154900,388447580,8010,8010,8010,8010,0
20230607,154800,388447580,8010,8010,8010,8010,0
20230607,154700,388447580,8010,8010,8010,8010,0
20230607,154600,388447580,8010,8010,8010,8010,0
20230607,154500,388447580,8010,8010,8010,8010,0
20230607,154400,388447580,8010,8010,8010,8010,0
20230607,154300,388447580,8010,8010,8010,8010,0
20230607,154200,388447580,8010,8010,8010,8010,0
20230607,154100,388447580,8010,8010,8010,8010,0
20230607,154000,388447580,8010,8010,8010,8010,0
20230607,153900,388447580,8010,8010,8010,8010,0
20230607,153800,388447580,8010,8010,8010,8010,0
20230607,153700,388447580,8010,8010,8010,8010,0
20230607,153600,388447580,8010,8010,8010,8010,0
20230607,153500,388447580,8010,8010,8010,8010,0
20230607,153400,388447580,8010,8010,8010,8010,0
20230607,153300,388447580,8010,8010,8010,8010,0
20230607,153200,388447580,8010,8010,8010,8010,0
20230607,153100,388447580,8010,8010,8010,8010,0
20230607,153000,388447580,8010,8010,8010,8010,1548
20230607,152900,376048100,7990,7990,7990,7990,0
20230607,152800,376048100,7990,7990,7990,7990,0
20230607,152700,376048100,7990,7990,7990,7990,0
20230607,152600,376048100,7990,7990,7990,7990,0
20230607,152500,376048100,7990,7990,7990,7990,0
20230607,152400,376048100,7990,7990,7990,7990,0
20230607,152300,376048100,7990,7990,7990,7990,0
20230607,152200,376048100,7990,7990,7990,7990,0
20230607,152100,376048100,7990,7990,7990,7990,0
20230607,152000,376048100,7990,7990,7990,7990,0
20230607,151900,376048100,7990,7950,8000,7950,507
20230607,151800,372008710,7950,7950,7960,7950,120
20230607,151700,371053710,7950,7950,7950,7950,8
20230607,151600,370990110,7960,7940,7960,7940,2090
20230607,151500,354393390,7950,7950,7950,7950,98
20230607,151400,353614290,7950,7950,7950,7950,7
20230607,151300,353558640,7950,7950,7950,7950,817
20230607,151200,347063490,7950,7950,7950,7950,0
20230607,151100,347063490,7950,7950,7950,7950,70
20230607,151000,346506990,7960,7960,7960,7960,1
20230607,150900,346499030,7960,7960,7960,7960,0
20230607,150800,346499030,7960,7960,7960,7960,2
20230607,150700,346483110,7960,7950,7960,7950,10
20230607,150600,346403590,7950,7960,7960,7950,1007
20230607,150500,338387940,7970,7970,7970,7970,0
20230607,150400,338387940,7970,7970,7970,7970,7
20230607,150300,338332150,7970,7970,7970,7970,0
20230607,150200,338332150,7970,7970,7970,7970,43
20230607,150100,337989440,7980,7980,7980,7980,1
20230607,150000,337981460,7970,7960,7970,7960,517
20230607,145900,333866130,7970,7970,7970,7970,2
20230607,145800,333850190,7970,7980,7980,7970,165
20230607,145700,332535110,7980,7990,7990,7980,57
20230607,145600,332080150,7990,7990,7990,7990,0
20230607,145500,332080150,7990,7990,7990,7990,0
20230607,145400,332080150,7990,7990,7990,7990,0
20230607,145300,332080150,7990,7990,7990,7990,1
20230607,145200,332072160,7980,7980,7980,7980,112
20230607,145100,331178400,8000,8000,8000,8000,2
20230607,145000,331162400,8000,7990,8000,7990,2
20230607,144900,331146410,7980,7980,7980,7980,94
20230607,144800,330396290,7970,7970,7970,7970,81
20230607,144700,329750720,7980,7980,7980,7980,399
20230607,144600,326566700,7980,7970,7980,7970,8
20230607,144500,326502930,7970,7970,7970,7970,12
20230607,144400,326407290,7960,7960,7960,7960,10
20230607,144300,326327690,7970,7970,7970,7970,25
20230607,144200,326128440,7970,7970,7970,7970,2
20230607,144100,326112500,7960,7960,7960,7960,8
20230607,144000,326048820,7960,7960,7960,7960,87
20230607,143900,325356300,7950,7950,7950,7950,601
20230607,143800,320578350,7950,7950,7950,7950,319
20230607,143700,318042300,7950,7950,7950,7950,395
20230607,143600,314902050,7940,7940,7940,7940,21
20230607,143500,314735310,7950,7950,7950,7950,4
20230607,143400,314703510,7950,7950,7950,7950,0
20230607,143300,314703510,7950,7950,7950,7940,62
20230607,143200,314211110,7950,7950,7950,7940,188
20230607,143100,312717490,7950,7950,7950,7950,1
20230607,143000,312709540,7960,7960,7960,7960,6
20230607,142900,312661780,7940,7940,7940,7940,0
20230607,142800,312661780,7940,7940,7940,7940,0
20230607,142700,312661780,7940,7940,7940,7940,0
20230607,142600,312661780,7940,7940,7940,7940,10
20230607,142500,312582380,7960,7960,7960,7960,0
20230607,142400,312582380,7960,7950,7960,7950,7
20230607,142300,312526710,7950,7950,7950,7950,2
20230607,142200,312510810,7950,7950,7950,7950,1005
20230607,142100,304521060,7950,7950,7950,7950,0
20230607,142000,304521060,7950,7960,7960,7950,44
20230607,141900,304170900,7960,7960,7960,7960,8
20230607,141800,304107220,7960,7960,7960,7960,707
20230607,141700,298479500,7960,7960,7960,7960,258
20230607,141600,296425820,7970,7970,7970,7970,1
20230607,141500,296417850,7970,7970,7970,7970,0
20230607,141400,296417850,7970,7970,7970,7970,0
20230607,141300,296417850,7970,7970,7970,7970,0
20230607,141200,296417850,7970,7970,7970,7970,50
20230607,141100,296019350,7970,7970,7970,7960,1568
20230607,141000,283525680,7970,7980,7980,7970,292
20230607,140900,281198430,7970,7980,7980,7970,200
20230607,140800,279603430,7970,7980,7980,7970,102
20230607,140700,278789490,7970,7970,7970,7970,0
20230607,140600,278789490,7970,7970,7970,7970,50
20230607,140500,278390990,7980,7980,7980,7980,21
20230607,140400,278223410,7980,7980,7980,7980,2
20230607,140300,278207450,7970,7970,7970,7970,200
20230607,140200,276613450,7970,7970,7970,7970,0
20230607,140100,276613450,7970,7970,7970,7970,100
20230607,140000,275816450,7970,7970,7970,7970,1
20230607,135900,275808480,7970,7970,7970,7970,801
20230607,135800,269424510,7970,7970,7970,7970,6
20230607,135700,269376690,7980,7980,7980,7980,0
20230607,135600,269376690,7980,7980,7980,7980,0
20230607,135500,269376690,7980,7980,7980,7980,1
20230607,135400,269368710,7970,7970,7970,7970,5
20230607,135300,269328860,7970,7980,7980,7970,501
20230607,135200,265334190,7980,7980,7980,7980,0
20230607,135100,265334190,7980,7980,7980,7980,0
20230607,135000,265334190,7980,7980,7980,7980,10
20230607,134900,265254390,7980,7980,7980,7980,0
20230607,134800,265254390,7980,7980,7980,7980,0
20230607,134700,265254390,7980,7980,7980,7980,0
20230607,134600,265254390,7980,7980,7980,7980,0
20230607,134500,265254390,7980,7980,7980,7980,0
20230607,134400,265254390,7980,7980,7980,7980,0
20230607,134300,265254390,7980,7980,7980,7980,0
20230607,134200,265254390,7980,7970,7980,7970,24
20230607,134100,265063100,7970,7970,7970,7970,400
20230607,134000,261875100,7970,7980,7980,7970,47
20230607,133900,261500500,7980,7980,7980,7980,1
20230607,133800,261492520,7970,7970,7970,7970,1991
20230607,133700,245624250,7970,7980,7980,7970,597
20230607,133600,240863770,7980,7980,7990,7980,19
20230607,133500,240712130,7980,7980,7980,7980,7
20230607,133400,240656270,7980,7980,7980,7980,7
20230607,133300,240600410,7980,7980,7980,7980,244
20230607,133200,238653290,7980,7980,7980,7980,2
20230607,133100,238637330,7980,7980,7980,7980,250
20230607,133000,236642330,7980,7980,7980,7980,0
20230607,132900,236642330,7980,7980,7980,7980,0
20230607,132800,236642330,7980,7980,7980,7980,18
20230607,132700,236498690,7980,7990,7990,7980,11
20230607,132600,236410810,7970,7970,7970,7970,0
20230607,132500,236410810,7970,7980,7980,7970,294
20230607,132400,234067530,7980,7980,7980,7980,283
20230607,132300,231809190,7980,7980,7980,7980,661
20230607,132200,226534410,7970,7970,7970,7970,0
20230607,132100,226534410,7970,7970,7970,7970,0
20230607,132000,226534410,7970,7980,7980,7970,170
20230607,131900,225179500,7980,7980,7980,7980,2
20230607,131800,225163540,7980,7980,7980,7980,1
20230607,131700,225155560,7980,7980,7980,7980,2
20230607,131600,225139600,7980,7980,7980,7980,53
20230607,131500,224716660,7980,7980,7980,7980,1
20230607,131400,224708680,7980,7980,7980,7980,0
20230607,131300,224708680,7980,7980,7980,7980,1
20230607,131200,224700700,7980,7980,7980,7980,3
20230607,131100,224676760,7980,7980,7980,7980,346
20230607,131000,221915680,7990,7980,7990,7980,90
20230607,130900,221197450,7990,7980,7990,7980,897
20230607,130800,214039360,7990,7990,7990,7990,283
20230607,130700,211778190,7990,7990,7990,7990,101
20230607,130600,210971200,7990,7990,7990,7980,52
20230607,130500,210556220,7990,7990,7990,7980,10
20230607,130400,210476370,7990,7990,7990,7990,5
20230607,130300,210436420,7990,7990,7990,7990,5
20230607,130200,210396470,7990,7990,7990,7990,5
20230607,130100,210356520,8000,7990,8000,7990,196
20230607,130000,208790450,8000,8000,8000,7990,1299
20230607,125900,198411420,8000,8000,8000,8000,0
20230607,125800,198411420,8000,8000,8000,8000,69
20230607,125700,197859420,8000,8000,8000,8000,0
20230607,125600,197859420,8000,8000,8000,8000,0
20230607,125500,197859420,8000,8000,8000,8000,0
20230607,125400,197859420,8000,8000,8000,8000,0
20230607,125300,197859420,8000,8000,8000,8000,0
20230607,125200,197859420,8000,8000,8000,8000,0
20230607,125100,197859420,8000,8000,8000,8000,0
20230607,125000,197859420,8000,8000,8000,8000,1
20230607,124900,197851420,8000,8000,8000,8000,1
20230607,124800,197843420,8000,8000,8000,8000,213
20230607,124700,196139420,8000,8000,8000,8000,0
20230607,124600,196139420,8000,8000,8000,8000,129
20230607,124500,195107420,8000,8000,8000,8000,0
20230607,124400,195107420,8000,8000,8000,8000,0
20230607,124300,195107420,8000,8000,8000,8000,7
20230607,124200,195051420,8000,8000,8000,8000,7
20230607,124100,194995420,8000,8000,8000,8000,7
20230607,124000,194939420,8010,8000,8010,8000,831
20230607,123900,188291410,8000,8000,8000,8000,36
20230607,123800,188003410,8000,8000,8000,8000,0
20230607,123700,188003410,8000,8000,8000,8000,1217
20230607,123600,178267410,8000,8000,8000,8000,231
20230607,123500,176419410,8010,8010,8010,8010,0
20230607,123400,176419410,8010,8010,8010,8010,0
20230607,123300,176419410,8010,8010,8010,8010,0
20230607,123200,176419410,8010,8010,8010,8010,20
20230607,123100,176259210,8020,8020,8020,8020,6
20230607,123000,176211090,8020,8020,8020,8020,8
20230607,122900,176146930,8020,8020,8020,8020,406
20230607,122800,172890810,8020,8020,8020,8020,0
20230607,122700,172890810,8020,8020,8020,8020,0
20230607,122600,172890810,8020,8020,8020,8020,0
20230607,122500,172890810,8020,8020,8020,8020,40
20230607,122400,172570010,8020,8020,8020,8020,0
20230607,122300,172570010,8020,8020,8020,8020,0
20230607,122200,172570010,8020,8020,8020,8020,10
20230607,122100,172489810,8010,8010,8010,8010,0
20230607,122000,172489810,8010,8010,8010,8010,0
20230607,121900,172489810,8010,8010,8010,8010,0
20230607,121800,172489810,8010,8010,8010,8010,1
20230607,121700,172481800,8010,8010,8010,8010,0
20230607,121600,172481800,8010,8010,8010,8010,0
20230607,121500,172481800,8010,8010,8010,8010,0
20230607,121400,172481800,8010,8010,8010,8010,0
20230607,121300,172481800,8010,8010,8010,8010,1
20230607,121200,172473790,8010,8010,8010,8010,0
20230607,121100,172473790,8010,8010,8010,8010,100
20230607,121000,171672790,8010,8010,8010,8010,100
20230607,120900,170871790,8010,8010,8010,8010,238
20230607,120800,168965410,8010,8010,8010,8010,313
20230607,120700,166458280,8010,8010,8010,8010,0
20230607,120600,166458280,8010,8010,8010,8010,0
20230607,120500,166458280,8010,8010,8010,8010,0
20230607,120400,166458280,8010,8010,8010,8010,0
20230607,120300,166458280,8010,8010,8010,8010,0
20230607,120200,166458280,8010,8010,8010,8010,0
20230607,120100,166458280,8010,8010,8010,8010,0
20230607,120000,166458280,8010,8010,8010,8010,0
20230607,115900,166458280,8010,8010,8010,8010,0
20230607,115800,166458280,8010,8010,8010,8010,0
20230607,115700,166458280,8010,8010,8010,8010,20
20230607,115600,166298080,8000,8000,8000,8000,0
20230607,115500,166298080,8000,8000,8000,8000,0
20230607,115400,166298080,8000,8000,8000,8000,222
20230607,115300,164522080,8010,8010,8010,8010,0
20230607,115200,164522080,8010,8010,8010,8010,0
20230607,115100,164522080,8010,8010,8010,8010,0
20230607,115000,164522080,8010,8010,8010,8010,1
20230607,114900,164514070,8000,8000,8000,8000,499
20230607,114800,160522070,8000,8000,8000,8000,2
20230607,114700,160506070,8000,8000,8000,8000,2
20230607,114600,160490070,8000,8000,8000,8000,0
20230607,114500,160490070,8000,8000,8000,8000,0
20230607,114400,160490070,8000,8000,8000,8000,20
20230607,114300,160330070,8000,8000,8000,8000,0
20230607,114200,160330070,8000,8000,8000,8000,1
20230607,114100,160322070,8000,8000,8000,8000,3
20230607,114000,160298070,8000,8000,8000,8000,1
20230607,113900,160290070,8000,8000,8000,8000,40
20230607,113800,159970070,8000,8000,8000,8000,10
20230607,113700,159890070,8000,8000,8000,8000,8
20230607,113600,159826070,7990,7990,7990,7990,431
20230607,113500,156382380,8000,8000,8000,8000,10
20230607,113400,156302380,8000,8000,8000,8000,0
20230607,113300,156302380,8000,8000,8000,8000,17
20230607,113200,156166380,8000,8000,8000,8000,0
20230607,113100,156166380,8000,8000,8000,8000,20
20230607,113000,156006380,8000,8000,8000,8000,46
20230607,112900,155638380,8000,8000,8000,8000,4
20230607,112800,155606380,8000,8000,8000,8000,5
20230607,112700,155566380,8000,8000,8000,8000,4
20230607,112600,155534380,8000,8000,8000,8000,6
20230607,112500,155486380,8000,8000,8000,8000,142
20230607,112400,154350380,8000,8000,8000,8000,0
20230607,112300,154350380,8000,8000,8000,8000,3
20230607,112200,154326380,8000,8000,8000,8000,44
20230607,112100,153974380,8000,8000,8000,8000,3
20230607,112000,153950380,7990,8010,8010,7990,1362
20230607,111900,143067930,8000,8000,8000,8000,0
20230607,111800,143067930,8000,8000,8000,8000,24
20230607,111700,142875930,8010,8010,8010,8010,0
20230607,111600,142875930,8010,8010,8010,8010,0
20230607,111500,142875930,8010,8010,8010,8010,1
20230607,111400,142867920,8000,8000,8000,8000,0
20230607,111300,142867920,8000,8000,8000,8000,16
20230607,111200,142739920,8010,8010,8010,8010,0
20230607,111100,142739920,8010,8010,8010,8010,0
20230607,111000,142739920,8010,8010,8010,8010,1
20230607,110900,142731910,8010,8010,8010,8010,0
20230607,110800,142731910,8010,8010,8010,8010,0
20230607,110700,142731910,8010,8010,8010,8010,0
20230607,110600,142731910,8010,8010,8010,8010,53
20230607,110500,142307380,8010,8010,8010,8010,0
20230607,110400,142307380,8010,8010,8010,8010,0
20230607,110300,142307380,8010,8010,8010,8010,2
20230607,110200,142291360,8010,8010,8010,8010,0
20230607,110100,142291360,8010,8010,8010,8010,0
20230607,110000,142291360,8010,8010,8010,8010,1
20230607,105900,142283350,8010,8010,8010,8010,0
20230607,105800,142283350,8010,8010,8010,8010,0
20230607,105700,142283350,8010,8010,8010,8010,0
20230607,105600,142283350,8010,8010,8010,8010,0
20230607,105500,142283350,8010,8000,8010,8000,492
20230607,105400,138347340,8000,8000,8000,8000,0
20230607,105300,138347340,8000,8000,8000,8000,132
20230607,105200,137291340,8000,8000,8000,8000,184
20230607,105100,135819340,8000,8000,8000,8000,0
20230607,105000,135819340,8000,8000,8000,8000,1
20230607,104900,135811340,8000,8000,8000,8000,0
20230607,104800,135811340,8000,8000,8000,8000,0
20230607,104700,135811340,8000,8000,8000,8000,5
20230607,104600,135771340,8000,8000,8000,8000,0
20230607,104500,135771340,8000,8000,8000,8000,0
20230607,104400,135771340,8000,8000,8000,8000,0
20230607,104300,135771340,8000,8000,8000,8000,13
20230607,104200,135667340,8000,8000,8000,8000,130
20230607,104100,134627340,8000,8000,8000,8000,5
20230607,104000,134587340,8000,8000,8000,8000,105
20230607,103900,133747340,8000,8000,8000,8000,3
20230607,103800,133723340,8000,8000,8000,8000,0
20230607,103700,133723340,8000,8000,8000,8000,250
20230607,103600,131723340,8010,8010,8010,8010,1
20230607,103500,131715330,8000,8000,8000,8000,246
20230607,103400,129747330,8000,8000,8000,8000,500
20230607,103300,125747330,8000,8000,8000,8000,0
20230607,103200,125747330,8000,8000,8000,8000,0
20230607,103100,125747330,8000,8000,8000,8000,1
20230607,103000,125739330,8010,8010,8010,8010,81
20230607,102900,125090520,8020,8020,8020,8020,0
20230607,102800,125090520,8020,8020,8020,8020,0
20230607,102700,125090520,8020,8020,8020,8020,0
20230607,102600,125090520,8020,8000,8020,8000,202
20230607,102500,123474500,8010,8010,8010,8010,38
20230607,102400,123170120,8030,8030,8030,8030,0
20230607,102300,123170120,8030,8020,8030,8020,3
20230607,102200,123146050,8020,8020,8020,8020,1
20230607,102100,123138030,8030,8020,8030,8020,10
20230607,102000,123057780,8020,8020,8030,8020,44
20230607,101900,122704890,8000,8000,8000,8000,0
20230607,101800,122704890,8000,8000,8000,8000,1
20230607,101700,122696890,8000,8000,8000,8000,0
20230607,101600,122696890,8000,8000,8000,8000,7
20230607,101500,122640890,8000,8000,8000,8000,0
20230607,101400,122640890,8000,8010,8010,8000,99
20230607,101300,121848710,8020,8020,8020,8020,208
20230607,101200,120180550,8020,8020,8020,8020,2
20230607,101100,120164510,8020,8020,8020,8020,0
20230607,101000,120164510,8020,8020,8020,8020,0
20230607,100900,120164510,8020,8020,8020,8020,0
20230607,100800,120164510,8020,8020,8020,8020,0
20230607,100700,120164510,8020,8020,8020,8020,1
20230607,100600,120156490,8010,8010,8010,8010,0
20230607,100500,120156490,8010,8010,8010,8010,51
20230607,100400,119747980,8010,8010,8010,8010,0
20230607,100300,119747980,8010,8000,8010,8000,255
20230607,100200,117707970,7990,7990,7990,7990,400
20230607,100100,114511970,8000,8000,8000,8000,0
20230607,100000,114511970,8000,8000,8000,8000,14
20230607,095900,114399970,8000,8000,8010,8000,20
20230607,095800,114239950,8010,8000,8010,8000,366
20230607,095700,111311000,8000,8000,8000,7980,1002
20230607,095600,103311590,8000,8000,8000,8000,0
20230607,095500,103311590,8000,7990,8000,7990,289
20230607,095400,101002460,7990,7990,7990,7990,1125
20230607,095300,92013710,7990,7990,7990,7980,114
20230607,095200,91103890,7990,8000,8000,7990,235
20230607,095100,89225990,7990,8000,8000,7990,641
20230607,095000,84103430,7990,7980,8000,7980,111
20230607,094900,83217000,7980,7990,7990,7980,272
20230607,094800,81044730,7990,7990,7990,7980,735
20230607,094700,75177080,7990,8000,8000,7990,791
20230607,094600,68856390,8000,8010,8010,8000,2031
20230607,094500,52608090,8010,8020,8020,8010,975
20230607,094400,44793610,8040,8040,8040,8040,530
20230607,094300,40532410,8030,8030,8030,8030,148
20230607,094200,39343970,8050,8050,8050,8050,50
20230607,094100,38941470,8050,8050,8050,8050,0
20230607,094000,38941470,8050,8050,8050,8050,0
20230607,093900,38941470,8050,8050,8050,8050,0
20230607,093800,38941470,8050,8050,8050,8050,53
20230607,093700,38514820,8060,8060,8060,8060,51
20230607,093600,38103760,8060,8070,8070,8060,125
20230607,093500,37095020,8070,8060,8070,8060,401
20230607,093400,33858960,8060,8060,8060,8060,1
20230607,093300,33850900,8070,8070,8070,8070,0
20230607,093200,33850900,8070,8050,8070,8050,2
20230607,093100,33834780,8050,8050,8050,8050,6
20230607,093000,33786480,8050,8050,8050,8050,99
20230607,092900,32989530,8050,8050,8050,8050,0
20230607,092800,32989530,8050,8050,8050,8050,7
20230607,092700,32933180,8070,8060,8070,8050,1428
20230607,092600,21409520,8070,8050,8070,8050,703
20230607,092500,15737780,8040,8040,8040,8040,0
20230607,092400,15737780,8040,8020,8040,8020,750
20230607,092300,9722740,8020,8020,8020,8020,1
20230607,092200,9714720,8010,8020,8020,8010,314
20230607,092100,7198900,8020,8020,8020,8020,0
20230607,092000,7198900,8020,8020,8020,8020,0
20230607,091900,7198900,8020,8020,8020,8020,86
20230607,091800,6509180,8050,8050,8050,8050,1
20230607,091700,6501130,8050,8050,8050,8050,62
20230607,091600,6002030,8050,8050,8050,8050,0
20230607,091500,6002030,8050,8050,8050,8050,0
20230607,091400,6002030,8050,8050,8050,8050,103
20230607,091300,5172880,8060,8060,8060,8060,0
20230607,091200,5172880,8060,8060,8060,8060,0
20230607,091100,5172880,8060,8060,8060,8060,1
20230607,091000,5164820,8060,8060,8060,8060,0
20230607,090900,5164820,8060,8060,8060,8060,1
20230607,090800,5156760,8060,8060,8060,8060,3
20230607,090700,5132580,8060,8060,8060,8060,1
20230607,090600,5124520,8060,8050,8060,8050,3
20230607,090500,5100350,8020,8020,8020,8020,0
20230607,090400,5100350,8020,8020,8020,8020,15
20230607,090300,4980050,8020,8070,8070,8020,17
20230607,090200,4843360,7990,8080,8080,7990,534
20230607,090100,564920,8080,8070,8080,8070,36
20230607,090000,274050,8070,8060,8070,8060,34