KissMeData/087010/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204300,519847720,7910,7910,7910,7910,602
20230608,204200,519847720,7910,7910,7910,7910,0
20230608,204100,519847720,7910,7910,7910,7910,0
20230608,204000,519847720,7910,7910,7910,7910,0
20230608,203900,519847720,7910,7910,7910,7910,0
20230608,203800,519847720,7910,7910,7910,7910,0
20230608,203700,519847720,7910,7910,7910,7910,0
20230608,203600,519847720,7910,7910,7910,7910,0
20230608,203500,519847720,7910,7910,7910,7910,0
20230608,203400,519847720,7910,7910,7910,7910,0
20230608,203300,519847720,7910,7910,7910,7910,0
20230608,203200,519847720,7910,7910,7910,7910,0
20230608,203100,519847720,7910,7910,7910,7910,0
20230608,203000,519847720,7910,7910,7910,7910,0
20230608,202900,519847720,7910,7910,7910,7910,0
20230608,202800,519847720,7910,7910,7910,7910,0
20230608,202700,519847720,7910,7910,7910,7910,0
20230608,202600,519847720,7910,7910,7910,7910,0
20230608,202500,519847720,7910,7910,7910,7910,0
20230608,202400,519847720,7910,7910,7910,7910,0
20230608,202300,519847720,7910,7910,7910,7910,0
20230608,202200,519847720,7910,7910,7910,7910,0
20230608,202100,519847720,7910,7910,7910,7910,0
20230608,202000,519847720,7910,7910,7910,7910,0
20230608,201900,519847720,7910,7910,7910,7910,0
20230608,201800,519847720,7910,7910,7910,7910,0
20230608,201700,519847720,7910,7910,7910,7910,0
20230608,201600,519847720,7910,7910,7910,7910,0
20230608,201500,519847720,7910,7910,7910,7910,0
20230608,201400,519847720,7910,7910,7910,7910,0
20230608,201300,519847720,7910,7910,7910,7910,602
20230608,201200,519847720,7910,7910,7910,7910,0
20230608,201100,519847720,7910,7910,7910,7910,0
20230608,201000,519847720,7910,7910,7910,7910,0
20230608,200900,519847720,7910,7910,7910,7910,0
20230608,200800,519847720,7910,7910,7910,7910,0
20230608,200700,519847720,7910,7910,7910,7910,0
20230608,200600,519847720,7910,7910,7910,7910,0
20230608,200500,519847720,7910,7910,7910,7910,0
20230608,200400,519847720,7910,7910,7910,7910,0
20230608,200300,519847720,7910,7910,7910,7910,0
20230608,200200,519847720,7910,7910,7910,7910,0
20230608,200100,519847720,7910,7910,7910,7910,0
20230608,200000,519847720,7910,7910,7910,7910,0
20230608,195900,519847720,7910,7910,7910,7910,0
20230608,195800,519847720,7910,7910,7910,7910,0
20230608,195700,519847720,7910,7910,7910,7910,0
20230608,195600,519847720,7910,7910,7910,7910,0
20230608,195500,519847720,7910,7910,7910,7910,0
20230608,195400,519847720,7910,7910,7910,7910,0
20230608,195300,519847720,7910,7910,7910,7910,0
20230608,195200,519847720,7910,7910,7910,7910,0
20230608,195100,519847720,7910,7910,7910,7910,0
20230608,195000,519847720,7910,7910,7910,7910,0
20230608,194900,519847720,7910,7910,7910,7910,0
20230608,194800,519847720,7910,7910,7910,7910,0
20230608,194700,519847720,7910,7910,7910,7910,0
20230608,194600,519847720,7910,7910,7910,7910,0
20230608,194500,519847720,7910,7910,7910,7910,0
20230608,194400,519847720,7910,7910,7910,7910,0
20230608,194300,519847720,7910,7910,7910,7910,602
20230608,194200,519847720,7910,7910,7910,7910,0
20230608,194100,519847720,7910,7910,7910,7910,0
20230608,194000,519847720,7910,7910,7910,7910,0
20230608,193900,519847720,7910,7910,7910,7910,0
20230608,193800,519847720,7910,7910,7910,7910,0
20230608,193700,519847720,7910,7910,7910,7910,0
20230608,193600,519847720,7910,7910,7910,7910,0
20230608,193500,519847720,7910,7910,7910,7910,0
20230608,193400,519847720,7910,7910,7910,7910,0
20230608,193300,519847720,7910,7910,7910,7910,0
20230608,193200,519847720,7910,7910,7910,7910,0
20230608,193100,519847720,7910,7910,7910,7910,0
20230608,193000,519847720,7910,7910,7910,7910,0
20230608,192900,519847720,7910,7910,7910,7910,0
20230608,192800,519847720,7910,7910,7910,7910,0
20230608,192700,519847720,7910,7910,7910,7910,0
20230608,192600,519847720,7910,7910,7910,7910,0
20230608,192500,519847720,7910,7910,7910,7910,0
20230608,192400,519847720,7910,7910,7910,7910,0
20230608,192300,519847720,7910,7910,7910,7910,0
20230608,192200,519847720,7910,7910,7910,7910,0
20230608,192100,519847720,7910,7910,7910,7910,0
20230608,192000,519847720,7910,7910,7910,7910,0
20230608,191900,519847720,7910,7910,7910,7910,0
20230608,191800,519847720,7910,7910,7910,7910,0
20230608,191700,519847720,7910,7910,7910,7910,0
20230608,191600,519847720,7910,7910,7910,7910,0
20230608,191500,519847720,7910,7910,7910,7910,0
20230608,191400,519847720,7910,7910,7910,7910,0
20230608,191300,519847720,7910,7910,7910,7910,602
20230608,191200,519847720,7910,7910,7910,7910,0
20230608,191100,519847720,7910,7910,7910,7910,0
20230608,191000,519847720,7910,7910,7910,7910,0
20230608,190900,519847720,7910,7910,7910,7910,0
20230608,190800,519847720,7910,7910,7910,7910,0
20230608,190700,519847720,7910,7910,7910,7910,0
20230608,190600,519847720,7910,7910,7910,7910,0
20230608,190500,519847720,7910,7910,7910,7910,0
20230608,190400,519847720,7910,7910,7910,7910,0
20230608,190300,519847720,7910,7910,7910,7910,0
20230608,190200,519847720,7910,7910,7910,7910,0
20230608,190100,519847720,7910,7910,7910,7910,0
20230608,190000,519847720,7910,7910,7910,7910,0
20230608,185900,519847720,7910,7910,7910,7910,0
20230608,185800,519847720,7910,7910,7910,7910,0
20230608,185700,519847720,7910,7910,7910,7910,0
20230608,185600,519847720,7910,7910,7910,7910,0
20230608,185500,519847720,7910,7910,7910,7910,0
20230608,185400,519847720,7910,7910,7910,7910,0
20230608,185300,519847720,7910,7910,7910,7910,0
20230608,185200,519847720,7910,7910,7910,7910,0
20230608,185100,519847720,7910,7910,7910,7910,0
20230608,185000,519847720,7910,7910,7910,7910,0
20230608,184900,519847720,7910,7910,7910,7910,0
20230608,184800,519847720,7910,7910,7910,7910,0
20230608,184700,519847720,7910,7910,7910,7910,0
20230608,184600,519847720,7910,7910,7910,7910,0
20230608,184500,519847720,7910,7910,7910,7910,0
20230608,184400,519847720,7910,7910,7910,7910,0
20230608,184300,519847720,7910,7910,7910,7910,602
20230608,184200,519847720,7910,7910,7910,7910,0
20230608,184100,519847720,7910,7910,7910,7910,0
20230608,184000,519847720,7910,7910,7910,7910,0
20230608,183900,519847720,7910,7910,7910,7910,0
20230608,183800,519847720,7910,7910,7910,7910,0
20230608,183700,519847720,7910,7910,7910,7910,0
20230608,183600,519847720,7910,7910,7910,7910,0
20230608,183500,519847720,7910,7910,7910,7910,0
20230608,183400,519847720,7910,7910,7910,7910,0
20230608,183300,519847720,7910,7910,7910,7910,0
20230608,183200,519847720,7910,7910,7910,7910,0
20230608,183100,519847720,7910,7910,7910,7910,0
20230608,183000,519847720,7910,7910,7910,7910,0
20230608,182900,519847720,7910,7910,7910,7910,0
20230608,182800,519847720,7910,7910,7910,7910,0
20230608,182700,519847720,7910,7910,7910,7910,0
20230608,182600,519847720,7910,7910,7910,7910,0
20230608,182500,519847720,7910,7910,7910,7910,0
20230608,182400,519847720,7910,7910,7910,7910,0
20230608,182300,519847720,7910,7910,7910,7910,0
20230608,182200,519847720,7910,7910,7910,7910,0
20230608,182100,519847720,7910,7910,7910,7910,0
20230608,182000,519847720,7910,7910,7910,7910,0
20230608,181900,519847720,7910,7910,7910,7910,0
20230608,181800,519847720,7910,7910,7910,7910,0
20230608,181700,519847720,7910,7910,7910,7910,0
20230608,181600,519847720,7910,7910,7910,7910,0
20230608,181500,519847720,7910,7910,7910,7910,0
20230608,181400,519847720,7910,7910,7910,7910,0
20230608,181300,519847720,7910,7910,7910,7910,602
20230608,181200,519847720,7910,7910,7910,7910,0
20230608,181100,519847720,7910,7910,7910,7910,0
20230608,181000,519847720,7910,7910,7910,7910,0
20230608,180900,519847720,7910,7910,7910,7910,0
20230608,180800,519847720,7910,7910,7910,7910,0
20230608,180700,519847720,7910,7910,7910,7910,0
20230608,180600,519847720,7910,7910,7910,7910,0
20230608,180500,519847720,7910,7910,7910,7910,0
20230608,180400,519847720,7910,7910,7910,7910,0
20230608,180300,519847720,7910,7910,7910,7910,0
20230608,180200,519847720,7910,7910,7910,7910,0
20230608,180100,519847720,7910,7910,7910,7910,0
20230608,180000,519847720,7910,7910,7910,7910,0
20230608,175900,519847720,7910,7910,7910,7910,0
20230608,175800,519847720,7910,7910,7910,7910,0
20230608,175700,519847720,7910,7910,7910,7910,0
20230608,175600,519847720,7910,7910,7910,7910,0
20230608,175500,519847720,7910,7910,7910,7910,0
20230608,175400,519847720,7910,7910,7910,7910,0
20230608,175300,519847720,7910,7910,7910,7910,0
20230608,175200,519847720,7910,7910,7910,7910,0
20230608,175100,519847720,7910,7910,7910,7910,0
20230608,175000,519847720,7910,7910,7910,7910,0
20230608,174900,519847720,7910,7910,7910,7910,0
20230608,174800,519847720,7910,7910,7910,7910,0
20230608,174700,519847720,7910,7910,7910,7910,0
20230608,174600,519847720,7910,7910,7910,7910,0
20230608,174500,519847720,7910,7910,7910,7910,0
20230608,174400,519847720,7910,7910,7910,7910,0
20230608,174300,519847720,7910,7910,7910,7910,602
20230608,174200,519847720,7910,7910,7910,7910,0
20230608,174100,519847720,7910,7910,7910,7910,0
20230608,174000,519847720,7910,7910,7910,7910,0
20230608,173900,519847720,7910,7910,7910,7910,0
20230608,173800,519847720,7910,7910,7910,7910,0
20230608,173700,519847720,7910,7910,7910,7910,0
20230608,173600,519847720,7910,7910,7910,7910,0
20230608,173500,519847720,7910,7910,7910,7910,0
20230608,173400,519847720,7910,7910,7910,7910,0
20230608,173300,519847720,7910,7910,7910,7910,0
20230608,173200,519847720,7910,7910,7910,7910,0
20230608,173100,519847720,7910,7910,7910,7910,0
20230608,173000,519847720,7910,7910,7910,7910,0
20230608,172900,519847720,7910,7910,7910,7910,0
20230608,172800,519847720,7910,7910,7910,7910,0
20230608,172700,519847720,7910,7910,7910,7910,0
20230608,172600,519847720,7910,7910,7910,7910,0
20230608,172500,519847720,7910,7910,7910,7910,0
20230608,172400,519847720,7910,7910,7910,7910,0
20230608,172300,519847720,7910,7910,7910,7910,0
20230608,172200,519847720,7910,7910,7910,7910,0
20230608,172100,519847720,7910,7910,7910,7910,0
20230608,172000,519847720,7910,7910,7910,7910,0
20230608,171900,519847720,7910,7910,7910,7910,0
20230608,171800,519847720,7910,7910,7910,7910,0
20230608,171700,519847720,7910,7910,7910,7910,0
20230608,171600,519847720,7910,7910,7910,7910,0
20230608,171500,519847720,7910,7910,7910,7910,0
20230608,171400,519847720,7910,7910,7910,7910,0
20230608,171300,519847720,7910,7910,7910,7910,602
20230608,171200,519847720,7910,7910,7910,7910,0
20230608,171100,519847720,7910,7910,7910,7910,0
20230608,171000,519847720,7910,7910,7910,7910,0
20230608,170900,519847720,7910,7910,7910,7910,0
20230608,170800,519847720,7910,7910,7910,7910,0
20230608,170700,519847720,7910,7910,7910,7910,0
20230608,170600,519847720,7910,7910,7910,7910,0
20230608,170500,519847720,7910,7910,7910,7910,0
20230608,170400,519847720,7910,7910,7910,7910,0
20230608,170300,519847720,7910,7910,7910,7910,0
20230608,170200,519847720,7910,7910,7910,7910,0
20230608,170100,519847720,7910,7910,7910,7910,0
20230608,170000,519847720,7910,7910,7910,7910,0
20230608,165900,519847720,7910,7910,7910,7910,0
20230608,165800,519847720,7910,7910,7910,7910,0
20230608,165700,519847720,7910,7910,7910,7910,0
20230608,165600,519847720,7910,7910,7910,7910,0
20230608,165500,519847720,7910,7910,7910,7910,0
20230608,165400,519847720,7910,7910,7910,7910,0
20230608,165300,519847720,7910,7910,7910,7910,0
20230608,165200,519847720,7910,7910,7910,7910,0
20230608,165100,519847720,7910,7910,7910,7910,0
20230608,165000,519847720,7910,7910,7910,7910,0
20230608,164900,519847720,7910,7910,7910,7910,0
20230608,164800,519847720,7910,7910,7910,7910,0
20230608,164700,519847720,7910,7910,7910,7910,0
20230608,164600,519847720,7910,7910,7910,7910,0
20230608,164500,519847720,7910,7910,7910,7910,0
20230608,164400,519847720,7910,7910,7910,7910,0
20230608,164300,519847720,7910,7910,7910,7910,602
20230608,164200,519847720,7910,7910,7910,7910,0
20230608,164100,519847720,7910,7910,7910,7910,0
20230608,164000,519847720,7910,7910,7910,7910,0
20230608,163900,519847720,7910,7910,7910,7910,0
20230608,163800,519847720,7910,7910,7910,7910,0
20230608,163700,519847720,7910,7910,7910,7910,0
20230608,163600,519847720,7910,7910,7910,7910,0
20230608,163500,519847720,7910,7910,7910,7910,0
20230608,163400,519847720,7910,7910,7910,7910,0
20230608,163300,519847720,7910,7910,7910,7910,0
20230608,163200,519847720,7910,7910,7910,7910,0
20230608,163100,519847720,7910,7910,7910,7910,0
20230608,163000,519847720,7910,7910,7910,7910,0
20230608,162900,519847720,7910,7910,7910,7910,0
20230608,162800,519847720,7910,7910,7910,7910,0
20230608,162700,519847720,7910,7910,7910,7910,0
20230608,162600,519847720,7910,7910,7910,7910,0
20230608,162500,519847720,7910,7910,7910,7910,0
20230608,162400,519847720,7910,7910,7910,7910,0
20230608,162300,519847720,7910,7910,7910,7910,0
20230608,162200,519847720,7910,7910,7910,7910,0
20230608,162100,519847720,7910,7910,7910,7910,0
20230608,162000,519847720,7910,7910,7910,7910,0
20230608,161900,519847720,7910,7910,7910,7910,0
20230608,161800,519847720,7910,7910,7910,7910,0
20230608,161700,519847720,7910,7910,7910,7910,0
20230608,161600,519847720,7910,7910,7910,7910,0
20230608,161500,519847720,7910,7910,7910,7910,0
20230608,161400,519847720,7910,7910,7910,7910,0
20230608,161300,519847720,7910,7910,7910,7910,602
20230608,161200,519847720,7910,7910,7910,7910,0
20230608,161100,519847720,7910,7910,7910,7910,0
20230608,161000,519847720,7910,7910,7910,7910,0
20230608,160900,519847720,7910,7910,7910,7910,0
20230608,160800,519847720,7910,7910,7910,7910,0
20230608,160700,519847720,7910,7910,7910,7910,0
20230608,160600,519847720,7910,7910,7910,7910,0
20230608,160500,519847720,7910,7910,7910,7910,0
20230608,160400,519847720,7910,7910,7910,7910,0
20230608,160300,519847720,7910,7910,7910,7910,0
20230608,160200,519847720,7910,7910,7910,7910,0
20230608,160100,519847720,7910,7910,7910,7910,0
20230608,160000,519847720,7910,7910,7910,7910,0
20230608,155900,519847720,7910,7910,7910,7910,0
20230608,155800,519847720,7910,7910,7910,7910,0
20230608,155700,519847720,7910,7910,7910,7910,0
20230608,155600,519847720,7910,7910,7910,7910,0
20230608,155500,519847720,7910,7910,7910,7910,0
20230608,155400,519847720,7910,7910,7910,7910,0
20230608,155300,519847720,7910,7910,7910,7910,0
20230608,155200,519847720,7910,7910,7910,7910,0
20230608,155100,519847720,7910,7910,7910,7910,0
20230608,155000,519847720,7910,7910,7910,7910,0
20230608,154900,519847720,7910,7910,7910,7910,0
20230608,154800,519847720,7910,7910,7910,7910,0
20230608,154700,519847720,7910,7910,7910,7910,0
20230608,154600,519847720,7910,7910,7910,7910,0
20230608,154500,519847720,7910,7910,7910,7910,0
20230608,154400,519847720,7910,7910,7910,7910,0
20230608,154300,519847720,7910,7910,7910,7910,602
20230608,154200,519847720,7910,7910,7910,7910,0
20230608,154100,519847720,7910,7910,7910,7910,0
20230608,154000,519847720,7910,7910,7910,7910,0
20230608,153900,519847720,7910,7910,7910,7910,0
20230608,153800,519847720,7910,7910,7910,7910,0
20230608,153700,519847720,7910,7910,7910,7910,0
20230608,153600,519847720,7910,7910,7910,7910,0
20230608,153500,519847720,7910,7910,7910,7910,0
20230608,153400,519847720,7910,7910,7910,7910,0
20230608,153300,519847720,7910,7910,7910,7910,0
20230608,153200,519847720,7910,7910,7910,7910,0
20230608,153100,519847720,7910,7910,7910,7910,0
20230608,153000,519847720,7910,7910,7910,7910,602
20230608,152900,515085900,7800,7800,7800,7800,0
20230608,152800,515085900,7800,7800,7800,7800,0
20230608,152700,515085900,7800,7800,7800,7800,0
20230608,152600,515085900,7800,7800,7800,7800,0
20230608,152500,515085900,7800,7800,7800,7800,0
20230608,152400,515085900,7800,7800,7800,7800,0
20230608,152300,515085900,7800,7800,7800,7800,0
20230608,152200,515085900,7800,7800,7800,7800,0
20230608,152100,515085900,7800,7800,7800,7800,0
20230608,152000,515085900,7800,7800,7800,7800,0
20230608,151900,515085900,7800,7800,7820,7800,733
20230608,151800,509366500,7800,7860,7860,7800,2623
20230608,151700,488860040,7880,7880,7880,7880,33
20230608,151600,488600000,7870,7860,7870,7860,78
20230608,151500,487986150,7850,7850,7850,7850,0
20230608,151400,487986150,7850,7850,7850,7850,0
20230608,151300,487986150,7850,7850,7850,7840,76
20230608,151200,487389580,7840,7840,7840,7840,0
20230608,151100,487389580,7840,7840,7840,7840,20
20230608,151000,487232780,7830,7830,7830,7830,0
20230608,150900,487232780,7830,7830,7830,7830,0
20230608,150800,487232780,7830,7830,7830,7830,0
20230608,150700,487232780,7830,7830,7830,7830,84
20230608,150600,486575060,7830,7850,7850,7830,904
20230608,150500,479487700,7860,7860,7860,7860,1
20230608,150400,479479840,7890,7890,7890,7890,15
20230608,150300,479361490,7900,7850,7900,7850,48
20230608,150200,478983340,7840,7830,7850,7830,1393
20230608,150100,468075230,7830,7830,7830,7830,0
20230608,150000,468075230,7830,7830,7830,7830,0
20230608,145900,468075230,7830,7840,7840,7830,999
20230608,145800,460243180,7850,7850,7850,7850,0
20230608,145700,460243180,7850,7850,7850,7850,34
20230608,145600,459976280,7870,7870,7870,7870,0
20230608,145500,459976280,7870,7860,7870,7860,102
20230608,145400,459174540,7870,7870,7870,7860,3
20230608,145300,459150940,7850,7850,7850,7850,0
20230608,145200,459150940,7850,7890,7890,7850,29
20230608,145100,458922220,7890,7890,7890,7890,0
20230608,145000,458922220,7890,7890,7890,7890,1
20230608,144900,458914330,7880,7880,7880,7880,0
20230608,144800,458914330,7880,7860,7880,7860,3
20230608,144700,458890710,7850,7870,7870,7850,880
20230608,144600,451982680,7880,7880,7880,7880,2
20230608,144500,451966920,7890,7870,7900,7870,29
20230608,144400,451738330,7870,7870,7870,7870,1
20230608,144300,451730460,7860,7860,7860,7860,0
20230608,144200,451730460,7860,7860,7860,7860,0
20230608,144100,451730460,7860,7860,7860,7860,0
20230608,144000,451730460,7860,7860,7860,7860,0
20230608,143900,451730460,7860,7860,7860,7860,1
20230608,143800,451722600,7860,7860,7860,7860,0
20230608,143700,451722600,7860,7880,7880,7860,3
20230608,143600,451698980,7880,7870,7880,7870,2
20230608,143500,451683230,7880,7860,7880,7860,35
20230608,143400,451408090,7860,7870,7870,7860,12
20230608,143300,451313760,7880,7880,7890,7880,13
20230608,143200,451211310,7860,7860,7890,7860,5
20230608,143100,451171950,7840,7840,7840,7840,0
20230608,143000,451171950,7840,7830,7840,7830,339
20230608,142900,448514410,7820,7820,7820,7820,27
20230608,142800,448303270,7820,7820,7820,7820,0
20230608,142700,448303270,7820,7820,7820,7820,0
20230608,142600,448303270,7820,7820,7820,7820,26
20230608,142500,448099950,7820,7820,7820,7820,27
20230608,142400,447888810,7820,7820,7820,7820,23
20230608,142300,447708950,7810,7820,7820,7810,53
20230608,142200,447295010,7810,7810,7810,7810,0
20230608,142100,447295010,7810,7810,7810,7810,0
20230608,142000,447295010,7810,7810,7810,7810,0
20230608,141900,447295010,7810,7810,7810,7810,1
20230608,141800,447287200,7810,7810,7810,7810,550
20230608,141700,442991700,7810,7810,7810,7810,27
20230608,141600,442780830,7820,7820,7820,7820,3
20230608,141500,442757370,7810,7810,7810,7810,0
20230608,141400,442757370,7810,7810,7810,7810,140
20230608,141300,441663970,7820,7820,7820,7820,167
20230608,141200,440358030,7830,7830,7830,7830,0
20230608,141100,440358030,7830,7830,7830,7830,0
20230608,141000,440358030,7830,7830,7830,7830,6
20230608,140900,440311050,7830,7830,7830,7830,126
20230608,140800,439324470,7820,7820,7820,7820,46
20230608,140700,438964750,7810,7810,7810,7810,0
20230608,140600,438964750,7810,7810,7810,7810,18
20230608,140500,438824170,7810,7810,7810,7810,10
20230608,140400,438746070,7810,7810,7810,7810,15
20230608,140300,438628920,7810,7800,7810,7800,254
20230608,140200,436647620,7800,7800,7800,7800,17
20230608,140100,436515020,7800,7800,7800,7800,61
20230608,140000,436039220,7800,7800,7800,7800,2
20230608,135900,436023620,7810,7810,7810,7810,0
20230608,135800,436023620,7810,7800,7810,7800,1391
20230608,135700,425168820,7810,7810,7810,7810,131
20230608,135600,424145710,7810,7840,7840,7800,5022
20230608,135500,384907560,7890,7890,7890,7890,0
20230608,135400,384907560,7890,7890,7890,7890,0
20230608,135300,384907560,7890,7890,7890,7890,0
20230608,135200,384907560,7890,7890,7890,7890,0
20230608,135100,384907560,7890,7830,7890,7830,126
20230608,135000,383917700,7830,7840,7840,7830,1080
20230608,134900,375461100,7840,7840,7840,7840,0
20230608,134800,375461100,7840,7840,7840,7840,0
20230608,134700,375461100,7840,7840,7840,7840,18
20230608,134600,375319980,7840,7840,7840,7840,10
20230608,134500,375241580,7830,7830,7830,7830,26
20230608,134400,375038000,7840,7840,7910,7840,793
20230608,134300,368820530,7840,7860,7860,7840,1664
20230608,134200,355763080,7860,7860,7860,7860,29
20230608,134100,355535140,7910,7910,7910,7910,0
20230608,134000,355535140,7910,7910,7910,7910,0
20230608,133900,355535140,7910,7910,7910,7910,0
20230608,133800,355535140,7910,7910,7910,7910,0
20230608,133700,355535140,7910,7870,7910,7870,2
20230608,133600,355519360,7870,7860,7900,7860,137
20230608,133500,354442410,7920,7880,7920,7880,5
20230608,133400,354402850,7870,7860,7920,7860,14
20230608,133300,354292300,7850,7850,7850,7850,26
20230608,133200,354088200,7860,7850,7860,7850,29
20230608,133100,353860530,7840,7840,7840,7840,30
20230608,133000,353625330,7840,7840,7840,7840,0
20230608,132900,353625330,7840,7840,7840,7840,0
20230608,132800,353625330,7840,7840,7840,7840,54
20230608,132700,353201970,7840,7840,7840,7840,102
20230608,132600,352402290,7850,7850,7850,7850,0
20230608,132500,352402290,7850,7850,7850,7850,2
20230608,132400,352386590,7850,7850,7850,7830,728
20230608,132300,346680850,7850,7850,7850,7850,0
20230608,132200,346680850,7850,7850,7850,7850,3
20230608,132100,346657300,7870,7870,7870,7870,5
20230608,132000,346617950,7880,7880,7880,7880,1
20230608,131900,346610070,7870,7880,7880,7870,2
20230608,131800,346594320,7880,7880,7880,7880,0
20230608,131700,346594320,7880,7880,7880,7880,0
20230608,131600,346594320,7880,7880,7880,7880,1
20230608,131500,346586440,7870,7890,7890,7870,32
20230608,131400,346334570,7890,7890,7890,7890,0
20230608,131300,346334570,7890,7890,7890,7890,0
20230608,131200,346334570,7890,7890,7890,7890,84
20230608,131100,345671810,7900,7900,7900,7900,0
20230608,131000,345671810,7900,7900,7900,7900,21
20230608,130900,345505910,7900,7900,7900,7900,0
20230608,130800,345505910,7900,7900,7900,7900,0
20230608,130700,345505910,7900,7900,7900,7900,204
20230608,130600,343894310,7910,7910,7910,7910,9
20230608,130500,343823120,7910,7910,7910,7910,0
20230608,130400,343823120,7910,7910,7910,7910,1
20230608,130300,343815210,7910,7910,7910,7910,26
20230608,130200,343609550,7920,7920,7920,7920,0
20230608,130100,343609550,7920,7920,7920,7920,1
20230608,130000,343601630,7920,7930,7930,7920,74
20230608,125900,343015540,7940,7940,7940,7940,0
20230608,125800,343015540,7940,7930,7940,7930,102
20230608,125700,342206660,7940,7930,7990,7930,101
20230608,125600,341400620,7980,7910,7980,7910,202
20230608,125500,339791090,7910,7920,7920,7910,130
20230608,125400,338762550,7970,7920,7970,7910,103
20230608,125300,337943750,7980,7980,7980,7980,0
20230608,125200,337943750,7980,7880,7980,7880,1000
20230608,125100,329996690,7910,7890,7910,7890,1600
20230608,125000,317353800,7900,7870,7900,7870,501
20230608,124900,313397800,7880,7870,7880,7870,1468
20230608,124800,301840450,7870,7840,7870,7840,1884
20230608,124700,287042910,7860,7850,7860,7820,10159
20230608,124600,207453880,7850,7850,7850,7850,26
20230608,124500,207249780,7860,7860,7860,7860,100
20230608,124400,206463780,7860,7850,7860,7850,51
20230608,124300,206063420,7850,7850,7850,7850,26
20230608,124200,205859320,7860,7860,7860,7860,1
20230608,124100,205851460,7860,7860,7860,7860,248
20230608,124000,203902180,7860,7860,7860,7860,27
20230608,123900,203689960,7860,7860,7860,7860,0
20230608,123800,203689960,7860,7860,7860,7860,0
20230608,123700,203689960,7860,7860,7860,7860,26
20230608,123600,203485600,7870,7870,7870,7870,5
20230608,123500,203446250,7870,7870,7870,7870,5
20230608,123400,203406900,7860,7860,7860,7860,27
20230608,123300,203194680,7870,7870,7870,7870,1
20230608,123200,203186810,7870,7870,7870,7870,0
20230608,123100,203186810,7870,7870,7870,7860,74
20230608,123000,202604690,7860,7860,7860,7860,0
20230608,122900,202604690,7860,7860,7860,7860,182
20230608,122800,201174170,7860,7860,7860,7860,43
20230608,122700,200836190,7870,7870,7870,7870,0
20230608,122600,200836190,7870,7870,7870,7870,30
20230608,122500,200600090,7860,7870,7870,7860,27
20230608,122400,200387860,7870,7870,7870,7870,1
20230608,122300,200379990,7860,7860,7860,7860,0
20230608,122200,200379990,7860,7860,7860,7860,27
20230608,122100,200167770,7860,7860,7860,7860,31
20230608,122000,199924110,7860,7870,7870,7860,41
20230608,121900,199601750,7860,7860,7860,7860,26
20230608,121800,199397390,7860,7860,7860,7860,0
20230608,121700,199397390,7860,7870,7870,7860,1943
20230608,121600,184116720,7870,7870,7870,7870,58
20230608,121500,183660260,7870,7870,7870,7870,0
20230608,121400,183660260,7870,7870,7870,7870,0
20230608,121300,183660260,7870,7870,7870,7870,26
20230608,121200,183455640,7870,7870,7870,7870,0
20230608,121100,183455640,7870,7870,7870,7870,8
20230608,121000,183392680,7870,7870,7870,7870,27
20230608,120900,183180190,7870,7870,7870,7870,0
20230608,120800,183180190,7870,7870,7870,7870,0
20230608,120700,183180190,7870,7870,7870,7870,26
20230608,120600,182975570,7880,7880,7880,7880,0
20230608,120500,182975570,7880,7880,7880,7880,26
20230608,120400,182770690,7880,7870,7880,7870,47
20230608,120300,182400600,7880,7880,7880,7880,0
20230608,120200,182400600,7880,7880,7880,7880,1
20230608,120100,182392720,7870,7870,7870,7870,26
20230608,120000,182188100,7880,7880,7880,7880,2
20230608,115900,182172340,7870,7870,7870,7870,0
20230608,115800,182172340,7870,7870,7870,7870,27
20230608,115700,181959850,7870,7870,7870,7870,0
20230608,115600,181959850,7870,7870,7870,7870,26
20230608,115500,181755230,7880,7870,7880,7870,49
20230608,115400,181369580,7870,7870,7870,7870,0
20230608,115300,181369580,7870,7870,7870,7870,27
20230608,115200,181157090,7870,7870,7870,7870,200
20230608,115100,179583090,7870,7870,7870,7870,0
20230608,115000,179583090,7870,7870,7870,7870,26
20230608,114900,179378470,7870,7870,7870,7870,0
20230608,114800,179378470,7870,7870,7870,7870,0
20230608,114700,179378470,7870,7870,7870,7870,27
20230608,114600,179165980,7880,7880,7880,7880,0
20230608,114500,179165980,7880,7880,7880,7880,0
20230608,114400,179165980,7880,7880,7880,7880,68
20230608,114300,178630140,7880,7880,7880,7880,32
20230608,114200,178377980,7880,7880,7880,7880,130
20230608,114100,177353580,7890,7890,7890,7890,1
20230608,114000,177345690,7880,7880,7880,7880,0
20230608,113900,177345690,7880,7880,7880,7880,0
20230608,113800,177345690,7880,7880,7880,7880,646
20230608,113700,172255210,7900,7900,7900,7900,0
20230608,113600,172255210,7900,7880,7900,7880,29
20230608,113500,172026640,7880,7880,7880,7880,2
20230608,113400,172010880,7880,7880,7880,7880,12
20230608,113300,171916320,7870,7870,7870,7870,0
20230608,113200,171916320,7870,7870,7870,7870,366
20230608,113100,169035900,7880,7880,7880,7880,307
20230608,113000,166616740,7870,7870,7870,7870,0
20230608,112900,166616740,7870,7870,7870,7870,27
20230608,112800,166404250,7870,7870,7870,7870,0
20230608,112700,166404250,7870,7870,7870,7870,0
20230608,112600,166404250,7870,7870,7870,7870,52
20230608,112500,165995010,7870,7870,7870,7870,0
20230608,112400,165995010,7870,7870,7870,7870,0
20230608,112300,165995010,7870,7870,7870,7870,157
20230608,112200,164759420,7870,7870,7870,7870,0
20230608,112100,164759420,7870,7870,7870,7870,102
20230608,112000,163956680,7870,7870,7870,7870,0
20230608,111900,163956680,7870,7870,7870,7870,0
20230608,111800,163956680,7870,7870,7870,7870,80
20230608,111700,163327080,7860,7860,7860,7860,27
20230608,111600,163114860,7870,7870,7870,7870,0
20230608,111500,163114860,7870,7870,7870,7870,126
20230608,111400,162123240,7860,7860,7860,7860,26
20230608,111300,161918880,7860,7860,7860,7860,0
20230608,111200,161918880,7860,7860,7860,7860,0
20230608,111100,161918880,7860,7860,7860,7860,27
20230608,111000,161706660,7860,7860,7860,7860,0
20230608,110900,161706660,7860,7860,7860,7860,26
20230608,110800,161502300,7860,7860,7860,7860,41
20230608,110700,161180040,7860,7860,7860,7860,0
20230608,110600,161180040,7860,7860,7860,7860,6
20230608,110500,161132880,7860,7860,7860,7860,8
20230608,110400,161070000,7860,7860,7860,7860,0
20230608,110300,161070000,7860,7860,7860,7860,0
20230608,110200,161070000,7860,7870,7870,7860,86
20230608,110100,160393440,7860,7860,7860,7860,0
20230608,110000,160393440,7860,7860,7860,7860,500
20230608,105900,156463440,7860,7870,7870,7860,168
20230608,105800,155141550,7870,7870,7870,7870,0
20230608,105700,155141550,7870,7870,7870,7870,86
20230608,105600,154464730,7870,7870,7870,7870,0
20230608,105500,154464730,7870,7870,7870,7870,0
20230608,105400,154464730,7870,7870,7870,7870,26
20230608,105300,154260110,7880,7880,7880,7880,2
20230608,105200,154244350,7880,7870,7880,7870,251
20230608,105100,152267970,7880,7870,7880,7870,32
20230608,105000,152016100,7880,7880,7880,7880,1
20230608,104900,152008220,7870,7870,7870,7870,203
20230608,104800,150410610,7880,7870,7890,7870,29
20230608,104700,150182330,7880,7870,7880,7870,24
20230608,104600,149993420,7870,7880,7880,7870,1161
20230608,104500,140845160,7880,7880,7880,7880,28
20230608,104400,140624520,7890,7880,7890,7880,17
20230608,104300,140490540,7890,7880,7890,7880,17
20230608,104200,140356560,7880,7870,7890,7870,392
20230608,104100,137267850,7880,7870,7880,7860,37
20230608,104000,136976740,7880,7880,7880,7880,1
20230608,103900,136968860,7870,7870,7870,7870,522
20230608,103800,132860720,7870,7870,7870,7870,0
20230608,103700,132860720,7870,7870,7870,7870,0
20230608,103600,132860720,7870,7870,7870,7870,27
20230608,103500,132648230,7880,7880,7880,7880,0
20230608,103400,132648230,7880,7880,7880,7880,0
20230608,103300,132648230,7880,7880,7880,7880,0
20230608,103200,132648230,7880,7880,7890,7880,606
20230608,103100,127872940,7900,7890,7900,7890,28
20230608,103000,127652010,7900,7900,7900,7900,0
20230608,102900,127652010,7900,7900,7900,7900,0
20230608,102800,127652010,7900,7900,7900,7900,1
20230608,102700,127644110,7890,7890,7890,7890,177
20230608,102600,126247580,7890,7890,7890,7890,0
20230608,102500,126247580,7890,7890,7890,7890,1
20230608,102400,126239690,7890,7880,7890,7880,52
20230608,102300,125829670,7890,7890,7890,7890,0
20230608,102200,125829670,7890,7890,7890,7890,1
20230608,102100,125821780,7870,7870,7870,7870,0
20230608,102000,125821780,7870,7870,7870,7860,525
20230608,101900,121690050,7870,7870,7880,7870,107
20230608,101800,120847950,7880,7870,7880,7870,23
20230608,101700,120666930,7870,7870,7880,7870,31
20230608,101600,120422950,7880,7880,7880,7880,1
20230608,101500,120415070,7880,7870,7880,7870,113
20230608,101400,119525750,7870,7880,7880,7870,37
20230608,101300,119234550,7880,7880,7880,7880,1
20230608,101200,119226670,7890,7890,7890,7890,1
20230608,101100,119218780,7860,7860,7860,7860,0
20230608,101000,119218780,7860,7860,7860,7850,2587
20230608,100900,98909950,7860,7870,7870,7860,53
20230608,100800,98493210,7870,7870,7870,7870,6
20230608,100700,98445990,7870,7860,7870,7860,24
20230608,100600,98257340,7860,7870,7870,7860,301
20230608,100500,95891460,7860,7860,7860,7860,0
20230608,100400,95891460,7860,7870,7870,7860,100
20230608,100300,95105450,7880,7880,7880,7880,202
20230608,100200,93513690,7860,7850,7860,7840,58
20230608,100100,93058450,7840,7860,7870,7840,1807
20230608,100000,78883090,7870,7880,7880,7870,9
20230608,095900,78812250,7870,7870,7880,7860,1402
20230608,095800,67786080,7880,7880,7890,7880,228
20230608,095700,65989420,7880,7890,7890,7870,201
20230608,095600,64405660,7910,7890,7910,7890,343
20230608,095500,61694730,7900,7890,7910,7890,294
20230608,095400,59372380,7900,7900,7900,7890,45
20230608,095300,59016890,7890,7890,7890,7890,99
20230608,095200,58235780,7880,7880,7880,7880,27
20230608,095100,58023020,7880,7890,7890,7880,95
20230608,095000,57274410,7890,7890,7890,7890,24
20230608,094900,57085050,7890,7890,7890,7890,3
20230608,094800,57061380,7910,7910,7910,7910,0
20230608,094700,57061380,7910,7900,7910,7880,560
20230608,094600,52640120,7900,7910,7910,7900,29
20230608,094500,52411000,7900,7900,7900,7900,228
20230608,094400,50609800,7910,7910,7910,7910,26
20230608,094300,50404140,7910,7910,7910,7910,1
20230608,094200,50396230,7920,7920,7920,7920,33
20230608,094100,50134870,7920,7910,7920,7910,27
20230608,094000,49921290,7910,7910,7910,7910,1
20230608,093900,49913380,7920,7920,7920,7920,2
20230608,093800,49897540,7910,7910,7910,7910,4
20230608,093700,49865900,7910,7910,7910,7910,50
20230608,093600,49470400,7910,7910,7910,7910,225
20230608,093500,47690650,7920,7920,7920,7920,0
20230608,093400,47690650,7920,7920,7920,7910,3
20230608,093300,47666900,7970,7930,7970,7930,168
20230608,093200,46328100,7920,7920,7920,7920,50
20230608,093100,45932100,7920,7910,7920,7910,2
20230608,093000,45916270,7900,7900,7900,7900,0
20230608,092900,45916270,7900,7900,7900,7900,187
20230608,092800,44438970,7920,7930,7930,7920,92
20230608,092700,43710320,7920,7920,7920,7920,0
20230608,092600,43710320,7920,7920,7920,7920,10
20230608,092500,43631120,7910,7890,7910,7890,308
20230608,092400,41196160,7890,7890,7900,7890,262
20230608,092300,39128970,7890,7900,7900,7890,479
20230608,092200,35346870,7900,7910,7910,7900,78
20230608,092100,34730170,7910,7910,7910,7910,1
20230608,092000,34722260,7910,7910,7910,7910,4
20230608,091900,34690620,7900,7910,7910,7900,27
20230608,091800,34477310,7900,7890,7900,7890,422
20230608,091700,31147510,7900,7910,7910,7890,651
20230608,091600,26004860,7910,7910,7910,7910,331
20230608,091500,23386650,7910,7910,7910,7910,400
20230608,091400,20222650,7920,7920,7920,7920,6
20230608,091300,20175130,7930,7930,7930,7930,0
20230608,091200,20175130,7930,7930,7930,7930,0
20230608,091100,20175130,7930,7930,7930,7930,5
20230608,091000,20135480,7940,7950,7950,7940,2
20230608,090900,20119590,7900,7930,7930,7900,803
20230608,090800,13768910,7950,7950,7950,7950,2
20230608,090700,13753010,7930,7930,7930,7930,51
20230608,090600,13348580,7930,7920,7930,7920,105
20230608,090500,12516930,7920,7920,7920,7920,44
20230608,090400,12168450,7910,7910,7910,7910,26
20230608,090300,11962790,7910,7910,7910,7910,0
20230608,090200,11962790,7910,7900,7910,7900,38
20230608,090100,11662310,7900,7910,7940,7900,457
20230608,090000,8048550,7910,7980,7990,7910,1011