KissMeData/089030/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220400,892949980,7180,7180,7180,7180,3377
20230609,220300,892949980,7180,7180,7180,7180,0
20230609,220200,892949980,7180,7180,7180,7180,0
20230609,220100,892949980,7180,7180,7180,7180,0
20230609,220000,892949980,7180,7180,7180,7180,0
20230609,215900,892949980,7180,7180,7180,7180,0
20230609,215800,892949980,7180,7180,7180,7180,0
20230609,215700,892949980,7180,7180,7180,7180,0
20230609,215600,892949980,7180,7180,7180,7180,0
20230609,215500,892949980,7180,7180,7180,7180,0
20230609,215400,892949980,7180,7180,7180,7180,0
20230609,215300,892949980,7180,7180,7180,7180,0
20230609,215200,892949980,7180,7180,7180,7180,0
20230609,215100,892949980,7180,7180,7180,7180,0
20230609,215000,892949980,7180,7180,7180,7180,0
20230609,214900,892949980,7180,7180,7180,7180,0
20230609,214800,892949980,7180,7180,7180,7180,0
20230609,214700,892949980,7180,7180,7180,7180,0
20230609,214600,892949980,7180,7180,7180,7180,0
20230609,214500,892949980,7180,7180,7180,7180,0
20230609,214400,892949980,7180,7180,7180,7180,0
20230609,214300,892949980,7180,7180,7180,7180,0
20230609,214200,892949980,7180,7180,7180,7180,0
20230609,214100,892949980,7180,7180,7180,7180,0
20230609,214000,892949980,7180,7180,7180,7180,0
20230609,213900,892949980,7180,7180,7180,7180,0
20230609,213800,892949980,7180,7180,7180,7180,0
20230609,213700,892949980,7180,7180,7180,7180,0
20230609,213600,892949980,7180,7180,7180,7180,0
20230609,213500,892949980,7180,7180,7180,7180,0
20230609,213400,892949980,7180,7180,7180,7180,3377
20230609,213300,892949980,7180,7180,7180,7180,0
20230609,213200,892949980,7180,7180,7180,7180,0
20230609,213100,892949980,7180,7180,7180,7180,0
20230609,213000,892949980,7180,7180,7180,7180,0
20230609,212900,892949980,7180,7180,7180,7180,0
20230609,212800,892949980,7180,7180,7180,7180,0
20230609,212700,892949980,7180,7180,7180,7180,0
20230609,212600,892949980,7180,7180,7180,7180,0
20230609,212500,892949980,7180,7180,7180,7180,0
20230609,212400,892949980,7180,7180,7180,7180,0
20230609,212300,892949980,7180,7180,7180,7180,0
20230609,212200,892949980,7180,7180,7180,7180,0
20230609,212100,892949980,7180,7180,7180,7180,0
20230609,212000,892949980,7180,7180,7180,7180,0
20230609,211900,892949980,7180,7180,7180,7180,0
20230609,211800,892949980,7180,7180,7180,7180,0
20230609,211700,892949980,7180,7180,7180,7180,0
20230609,211600,892949980,7180,7180,7180,7180,0
20230609,211500,892949980,7180,7180,7180,7180,0
20230609,211400,892949980,7180,7180,7180,7180,0
20230609,211300,892949980,7180,7180,7180,7180,0
20230609,211200,892949980,7180,7180,7180,7180,0
20230609,211100,892949980,7180,7180,7180,7180,0
20230609,211000,892949980,7180,7180,7180,7180,0
20230609,210900,892949980,7180,7180,7180,7180,0
20230609,210800,892949980,7180,7180,7180,7180,0
20230609,210700,892949980,7180,7180,7180,7180,0
20230609,210600,892949980,7180,7180,7180,7180,0
20230609,210500,892949980,7180,7180,7180,7180,0
20230609,210400,892949980,7180,7180,7180,7180,3377
20230609,210300,892949980,7180,7180,7180,7180,0
20230609,210200,892949980,7180,7180,7180,7180,0
20230609,210100,892949980,7180,7180,7180,7180,0
20230609,210000,892949980,7180,7180,7180,7180,0
20230609,205900,892949980,7180,7180,7180,7180,0
20230609,205800,892949980,7180,7180,7180,7180,0
20230609,205700,892949980,7180,7180,7180,7180,0
20230609,205600,892949980,7180,7180,7180,7180,0
20230609,205500,892949980,7180,7180,7180,7180,0
20230609,205400,892949980,7180,7180,7180,7180,0
20230609,205300,892949980,7180,7180,7180,7180,0
20230609,205200,892949980,7180,7180,7180,7180,0
20230609,205100,892949980,7180,7180,7180,7180,0
20230609,205000,892949980,7180,7180,7180,7180,0
20230609,204900,892949980,7180,7180,7180,7180,0
20230609,204800,892949980,7180,7180,7180,7180,0
20230609,204700,892949980,7180,7180,7180,7180,0
20230609,204600,892949980,7180,7180,7180,7180,0
20230609,204500,892949980,7180,7180,7180,7180,0
20230609,204400,892949980,7180,7180,7180,7180,0
20230609,204300,892949980,7180,7180,7180,7180,0
20230609,204200,892949980,7180,7180,7180,7180,0
20230609,204100,892949980,7180,7180,7180,7180,0
20230609,204000,892949980,7180,7180,7180,7180,0
20230609,203900,892949980,7180,7180,7180,7180,0
20230609,203800,892949980,7180,7180,7180,7180,0
20230609,203700,892949980,7180,7180,7180,7180,0
20230609,203600,892949980,7180,7180,7180,7180,0
20230609,203500,892949980,7180,7180,7180,7180,0
20230609,203400,892949980,7180,7180,7180,7180,3377
20230609,203300,892949980,7180,7180,7180,7180,0
20230609,203200,892949980,7180,7180,7180,7180,0
20230609,203100,892949980,7180,7180,7180,7180,0
20230609,203000,892949980,7180,7180,7180,7180,0
20230609,202900,892949980,7180,7180,7180,7180,0
20230609,202800,892949980,7180,7180,7180,7180,0
20230609,202700,892949980,7180,7180,7180,7180,0
20230609,202600,892949980,7180,7180,7180,7180,0
20230609,202500,892949980,7180,7180,7180,7180,0
20230609,202400,892949980,7180,7180,7180,7180,0
20230609,202300,892949980,7180,7180,7180,7180,0
20230609,202200,892949980,7180,7180,7180,7180,0
20230609,202100,892949980,7180,7180,7180,7180,0
20230609,202000,892949980,7180,7180,7180,7180,0
20230609,201900,892949980,7180,7180,7180,7180,0
20230609,201800,892949980,7180,7180,7180,7180,0
20230609,201700,892949980,7180,7180,7180,7180,0
20230609,201600,892949980,7180,7180,7180,7180,0
20230609,201500,892949980,7180,7180,7180,7180,0
20230609,201400,892949980,7180,7180,7180,7180,0
20230609,201300,892949980,7180,7180,7180,7180,0
20230609,201200,892949980,7180,7180,7180,7180,0
20230609,201100,892949980,7180,7180,7180,7180,0
20230609,201000,892949980,7180,7180,7180,7180,0
20230609,200900,892949980,7180,7180,7180,7180,0
20230609,200800,892949980,7180,7180,7180,7180,0
20230609,200700,892949980,7180,7180,7180,7180,0
20230609,200600,892949980,7180,7180,7180,7180,0
20230609,200500,892949980,7180,7180,7180,7180,0
20230609,200400,892949980,7180,7180,7180,7180,3377
20230609,200300,892949980,7180,7180,7180,7180,0
20230609,200200,892949980,7180,7180,7180,7180,0
20230609,200100,892949980,7180,7180,7180,7180,0
20230609,200000,892949980,7180,7180,7180,7180,0
20230609,195900,892949980,7180,7180,7180,7180,0
20230609,195800,892949980,7180,7180,7180,7180,0
20230609,195700,892949980,7180,7180,7180,7180,0
20230609,195600,892949980,7180,7180,7180,7180,0
20230609,195500,892949980,7180,7180,7180,7180,0
20230609,195400,892949980,7180,7180,7180,7180,0
20230609,195300,892949980,7180,7180,7180,7180,0
20230609,195200,892949980,7180,7180,7180,7180,0
20230609,195100,892949980,7180,7180,7180,7180,0
20230609,195000,892949980,7180,7180,7180,7180,0
20230609,194900,892949980,7180,7180,7180,7180,0
20230609,194800,892949980,7180,7180,7180,7180,0
20230609,194700,892949980,7180,7180,7180,7180,0
20230609,194600,892949980,7180,7180,7180,7180,0
20230609,194500,892949980,7180,7180,7180,7180,0
20230609,194400,892949980,7180,7180,7180,7180,0
20230609,194300,892949980,7180,7180,7180,7180,0
20230609,194200,892949980,7180,7180,7180,7180,0
20230609,194100,892949980,7180,7180,7180,7180,0
20230609,194000,892949980,7180,7180,7180,7180,0
20230609,193900,892949980,7180,7180,7180,7180,0
20230609,193800,892949980,7180,7180,7180,7180,0
20230609,193700,892949980,7180,7180,7180,7180,0
20230609,193600,892949980,7180,7180,7180,7180,0
20230609,193500,892949980,7180,7180,7180,7180,0
20230609,193400,892949980,7180,7180,7180,7180,3377
20230609,193300,892949980,7180,7180,7180,7180,0
20230609,193200,892949980,7180,7180,7180,7180,0
20230609,193100,892949980,7180,7180,7180,7180,0
20230609,193000,892949980,7180,7180,7180,7180,0
20230609,192900,892949980,7180,7180,7180,7180,0
20230609,192800,892949980,7180,7180,7180,7180,0
20230609,192700,892949980,7180,7180,7180,7180,0
20230609,192600,892949980,7180,7180,7180,7180,0
20230609,192500,892949980,7180,7180,7180,7180,0
20230609,192400,892949980,7180,7180,7180,7180,0
20230609,192300,892949980,7180,7180,7180,7180,0
20230609,192200,892949980,7180,7180,7180,7180,0
20230609,192100,892949980,7180,7180,7180,7180,0
20230609,192000,892949980,7180,7180,7180,7180,0
20230609,191900,892949980,7180,7180,7180,7180,0
20230609,191800,892949980,7180,7180,7180,7180,0
20230609,191700,892949980,7180,7180,7180,7180,0
20230609,191600,892949980,7180,7180,7180,7180,0
20230609,191500,892949980,7180,7180,7180,7180,0
20230609,191400,892949980,7180,7180,7180,7180,0
20230609,191300,892949980,7180,7180,7180,7180,0
20230609,191200,892949980,7180,7180,7180,7180,0
20230609,191100,892949980,7180,7180,7180,7180,0
20230609,191000,892949980,7180,7180,7180,7180,0
20230609,190900,892949980,7180,7180,7180,7180,0
20230609,190800,892949980,7180,7180,7180,7180,0
20230609,190700,892949980,7180,7180,7180,7180,0
20230609,190600,892949980,7180,7180,7180,7180,0
20230609,190500,892949980,7180,7180,7180,7180,0
20230609,190400,892949980,7180,7180,7180,7180,3377
20230609,190300,892949980,7180,7180,7180,7180,0
20230609,190200,892949980,7180,7180,7180,7180,0
20230609,190100,892949980,7180,7180,7180,7180,0
20230609,190000,892949980,7180,7180,7180,7180,0
20230609,185900,892949980,7180,7180,7180,7180,0
20230609,185800,892949980,7180,7180,7180,7180,0
20230609,185700,892949980,7180,7180,7180,7180,0
20230609,185600,892949980,7180,7180,7180,7180,0
20230609,185500,892949980,7180,7180,7180,7180,0
20230609,185400,892949980,7180,7180,7180,7180,0
20230609,185300,892949980,7180,7180,7180,7180,0
20230609,185200,892949980,7180,7180,7180,7180,0
20230609,185100,892949980,7180,7180,7180,7180,0
20230609,185000,892949980,7180,7180,7180,7180,0
20230609,184900,892949980,7180,7180,7180,7180,0
20230609,184800,892949980,7180,7180,7180,7180,0
20230609,184700,892949980,7180,7180,7180,7180,0
20230609,184600,892949980,7180,7180,7180,7180,0
20230609,184500,892949980,7180,7180,7180,7180,0
20230609,184400,892949980,7180,7180,7180,7180,0
20230609,184300,892949980,7180,7180,7180,7180,0
20230609,184200,892949980,7180,7180,7180,7180,0
20230609,184100,892949980,7180,7180,7180,7180,0
20230609,184000,892949980,7180,7180,7180,7180,0
20230609,183900,892949980,7180,7180,7180,7180,0
20230609,183800,892949980,7180,7180,7180,7180,0
20230609,183700,892949980,7180,7180,7180,7180,0
20230609,183600,892949980,7180,7180,7180,7180,0
20230609,183500,892949980,7180,7180,7180,7180,0
20230609,183400,892949980,7180,7180,7180,7180,3377
20230609,183300,892949980,7180,7180,7180,7180,0
20230609,183200,892949980,7180,7180,7180,7180,0
20230609,183100,892949980,7180,7180,7180,7180,0
20230609,183000,892949980,7180,7180,7180,7180,0
20230609,182900,892949980,7180,7180,7180,7180,0
20230609,182800,892949980,7180,7180,7180,7180,0
20230609,182700,892949980,7180,7180,7180,7180,0
20230609,182600,892949980,7180,7180,7180,7180,0
20230609,182500,892949980,7180,7180,7180,7180,0
20230609,182400,892949980,7180,7180,7180,7180,0
20230609,182300,892949980,7180,7180,7180,7180,0
20230609,182200,892949980,7180,7180,7180,7180,0
20230609,182100,892949980,7180,7180,7180,7180,0
20230609,182000,892949980,7180,7180,7180,7180,0
20230609,181900,892949980,7180,7180,7180,7180,0
20230609,181800,892949980,7180,7180,7180,7180,0
20230609,181700,892949980,7180,7180,7180,7180,0
20230609,181600,892949980,7180,7180,7180,7180,0
20230609,181500,892949980,7180,7180,7180,7180,0
20230609,181400,892949980,7180,7180,7180,7180,0
20230609,181300,892949980,7180,7180,7180,7180,0
20230609,181200,892949980,7180,7180,7180,7180,0
20230609,181100,892949980,7180,7180,7180,7180,0
20230609,181000,892949980,7180,7180,7180,7180,0
20230609,180900,892949980,7180,7180,7180,7180,0
20230609,180800,892949980,7180,7180,7180,7180,0
20230609,180700,892949980,7180,7180,7180,7180,0
20230609,180600,892949980,7180,7180,7180,7180,0
20230609,180500,892949980,7180,7180,7180,7180,0
20230609,180400,892949980,7180,7180,7180,7180,3377
20230609,180300,892949980,7180,7180,7180,7180,0
20230609,180200,892949980,7180,7180,7180,7180,0
20230609,180100,892949980,7180,7180,7180,7180,0
20230609,180000,892949980,7180,7180,7180,7180,0
20230609,175900,892949980,7180,7180,7180,7180,0
20230609,175800,892949980,7180,7180,7180,7180,0
20230609,175700,892949980,7180,7180,7180,7180,0
20230609,175600,892949980,7180,7180,7180,7180,0
20230609,175500,892949980,7180,7180,7180,7180,0
20230609,175400,892949980,7180,7180,7180,7180,0
20230609,175300,892949980,7180,7180,7180,7180,0
20230609,175200,892949980,7180,7180,7180,7180,0
20230609,175100,892949980,7180,7180,7180,7180,0
20230609,175000,892949980,7180,7180,7180,7180,0
20230609,174900,892949980,7180,7180,7180,7180,0
20230609,174800,892949980,7180,7180,7180,7180,0
20230609,174700,892949980,7180,7180,7180,7180,0
20230609,174600,892949980,7180,7180,7180,7180,0
20230609,174500,892949980,7180,7180,7180,7180,0
20230609,174400,892949980,7180,7180,7180,7180,0
20230609,174300,892949980,7180,7180,7180,7180,0
20230609,174200,892949980,7180,7180,7180,7180,0
20230609,174100,892949980,7180,7180,7180,7180,0
20230609,174000,892949980,7180,7180,7180,7180,0
20230609,173900,892949980,7180,7180,7180,7180,0
20230609,173800,892949980,7180,7180,7180,7180,0
20230609,173700,892949980,7180,7180,7180,7180,0
20230609,173600,892949980,7180,7180,7180,7180,0
20230609,173500,892949980,7180,7180,7180,7180,0
20230609,173400,892949980,7180,7180,7180,7180,3377
20230609,173300,892949980,7180,7180,7180,7180,0
20230609,173200,892949980,7180,7180,7180,7180,0
20230609,173100,892949980,7180,7180,7180,7180,0
20230609,173000,892949980,7180,7180,7180,7180,0
20230609,172900,892949980,7180,7180,7180,7180,0
20230609,172800,892949980,7180,7180,7180,7180,0
20230609,172700,892949980,7180,7180,7180,7180,0
20230609,172600,892949980,7180,7180,7180,7180,0
20230609,172500,892949980,7180,7180,7180,7180,0
20230609,172400,892949980,7180,7180,7180,7180,0
20230609,172300,892949980,7180,7180,7180,7180,0
20230609,172200,892949980,7180,7180,7180,7180,0
20230609,172100,892949980,7180,7180,7180,7180,0
20230609,172000,892949980,7180,7180,7180,7180,0
20230609,171900,892949980,7180,7180,7180,7180,0
20230609,171800,892949980,7180,7180,7180,7180,0
20230609,171700,892949980,7180,7180,7180,7180,0
20230609,171600,892949980,7180,7180,7180,7180,0
20230609,171500,892949980,7180,7180,7180,7180,0
20230609,171400,892949980,7180,7180,7180,7180,0
20230609,171300,892949980,7180,7180,7180,7180,0
20230609,171200,892949980,7180,7180,7180,7180,0
20230609,171100,892949980,7180,7180,7180,7180,0
20230609,171000,892949980,7180,7180,7180,7180,0
20230609,170900,892949980,7180,7180,7180,7180,0
20230609,170800,892949980,7180,7180,7180,7180,0
20230609,170700,892949980,7180,7180,7180,7180,0
20230609,170600,892949980,7180,7180,7180,7180,0
20230609,170500,892949980,7180,7180,7180,7180,0
20230609,170400,892949980,7180,7180,7180,7180,3377
20230609,170300,892949980,7180,7180,7180,7180,0
20230609,170200,892949980,7180,7180,7180,7180,0
20230609,170100,892949980,7180,7180,7180,7180,0
20230609,170000,892949980,7180,7180,7180,7180,0
20230609,165900,892949980,7180,7180,7180,7180,0
20230609,165800,892949980,7180,7180,7180,7180,0
20230609,165700,892949980,7180,7180,7180,7180,0
20230609,165600,892949980,7180,7180,7180,7180,0
20230609,165500,892949980,7180,7180,7180,7180,0
20230609,165400,892949980,7180,7180,7180,7180,0
20230609,165300,892949980,7180,7180,7180,7180,0
20230609,165200,892949980,7180,7180,7180,7180,0
20230609,165100,892949980,7180,7180,7180,7180,0
20230609,165000,892949980,7180,7180,7180,7180,0
20230609,164900,892949980,7180,7180,7180,7180,0
20230609,164800,892949980,7180,7180,7180,7180,0
20230609,164700,892949980,7180,7180,7180,7180,0
20230609,164600,892949980,7180,7180,7180,7180,0
20230609,164500,892949980,7180,7180,7180,7180,0
20230609,164400,892949980,7180,7180,7180,7180,0
20230609,164300,892949980,7180,7180,7180,7180,0
20230609,164200,892949980,7180,7180,7180,7180,0
20230609,164100,892949980,7180,7180,7180,7180,0
20230609,164000,892949980,7180,7180,7180,7180,0
20230609,163900,892949980,7180,7180,7180,7180,0
20230609,163800,892949980,7180,7180,7180,7180,0
20230609,163700,892949980,7180,7180,7180,7180,0
20230609,163600,892949980,7180,7180,7180,7180,0
20230609,163500,892949980,7180,7180,7180,7180,0
20230609,163400,892949980,7180,7180,7180,7180,3377
20230609,163300,892949980,7180,7180,7180,7180,0
20230609,163200,892949980,7180,7180,7180,7180,0
20230609,163100,892949980,7180,7180,7180,7180,0
20230609,163000,892949980,7180,7180,7180,7180,0
20230609,162900,892949980,7180,7180,7180,7180,0
20230609,162800,892949980,7180,7180,7180,7180,0
20230609,162700,892949980,7180,7180,7180,7180,0
20230609,162600,892949980,7180,7180,7180,7180,0
20230609,162500,892949980,7180,7180,7180,7180,0
20230609,162400,892949980,7180,7180,7180,7180,0
20230609,162300,892949980,7180,7180,7180,7180,0
20230609,162200,892949980,7180,7180,7180,7180,0
20230609,162100,892949980,7180,7180,7180,7180,0
20230609,162000,892949980,7180,7180,7180,7180,0
20230609,161900,892949980,7180,7180,7180,7180,0
20230609,161800,892949980,7180,7180,7180,7180,0
20230609,161700,892949980,7180,7180,7180,7180,0
20230609,161600,892949980,7180,7180,7180,7180,0
20230609,161500,892949980,7180,7180,7180,7180,0
20230609,161400,892949980,7180,7180,7180,7180,0
20230609,161300,892949980,7180,7180,7180,7180,0
20230609,161200,892949980,7180,7180,7180,7180,0
20230609,161100,892949980,7180,7180,7180,7180,0
20230609,161000,892949980,7180,7180,7180,7180,0
20230609,160900,892949980,7180,7180,7180,7180,0
20230609,160800,892949980,7180,7180,7180,7180,0
20230609,160700,892949980,7180,7180,7180,7180,0
20230609,160600,892949980,7180,7180,7180,7180,0
20230609,160500,892949980,7180,7180,7180,7180,0
20230609,160400,892949980,7180,7180,7180,7180,3377
20230609,160300,892949980,7180,7180,7180,7180,0
20230609,160200,892949980,7180,7180,7180,7180,0
20230609,160100,892949980,7180,7180,7180,7180,0
20230609,160000,892949980,7180,7180,7180,7180,0
20230609,155900,892949980,7180,7180,7180,7180,0
20230609,155800,892949980,7180,7180,7180,7180,0
20230609,155700,892949980,7180,7180,7180,7180,0
20230609,155600,892949980,7180,7180,7180,7180,0
20230609,155500,892949980,7180,7180,7180,7180,0
20230609,155400,892949980,7180,7180,7180,7180,0
20230609,155300,892949980,7180,7180,7180,7180,0
20230609,155200,892949980,7180,7180,7180,7180,0
20230609,155100,892949980,7180,7180,7180,7180,0
20230609,155000,892949980,7180,7180,7180,7180,0
20230609,154900,892949980,7180,7180,7180,7180,0
20230609,154800,892949980,7180,7180,7180,7180,0
20230609,154700,892949980,7180,7180,7180,7180,0
20230609,154600,892949980,7180,7180,7180,7180,0
20230609,154500,892949980,7180,7180,7180,7180,0
20230609,154400,892949980,7180,7180,7180,7180,0
20230609,154300,892949980,7180,7180,7180,7180,0
20230609,154200,892949980,7180,7180,7180,7180,0
20230609,154100,892949980,7180,7180,7180,7180,0
20230609,154000,892949980,7180,7180,7180,7180,0
20230609,153900,892949980,7180,7180,7180,7180,0
20230609,153800,892949980,7180,7180,7180,7180,0
20230609,153700,892949980,7180,7180,7180,7180,0
20230609,153600,892949980,7180,7180,7180,7180,0
20230609,153500,892949980,7180,7180,7180,7180,0
20230609,153400,892949980,7180,7180,7180,7180,3377
20230609,153300,892949980,7180,7180,7180,7180,0
20230609,153200,892949980,7180,7180,7180,7180,0
20230609,153100,892949980,7180,7180,7180,7180,0
20230609,153000,892949980,7180,7180,7180,7180,3377
20230609,152900,868703120,7180,7180,7180,7180,0
20230609,152800,868703120,7180,7180,7180,7180,0
20230609,152700,868703120,7180,7180,7180,7180,0
20230609,152600,868703120,7180,7180,7180,7180,0
20230609,152500,868703120,7180,7180,7180,7180,0
20230609,152400,868703120,7180,7180,7180,7180,0
20230609,152300,868703120,7180,7180,7180,7180,0
20230609,152200,868703120,7180,7180,7180,7180,0
20230609,152100,868703120,7180,7180,7180,7180,0
20230609,152000,868703120,7180,7180,7180,7180,0
20230609,151900,868703120,7180,7180,7190,7180,103
20230609,151800,867963530,7180,7180,7180,7180,295
20230609,151700,865845430,7180,7180,7180,7180,393
20230609,151600,863023690,7180,7190,7190,7180,503
20230609,151500,859407640,7200,7190,7200,7190,704
20230609,151400,854338950,7200,7190,7200,7190,7
20230609,151300,854288570,7190,7190,7190,7190,103
20230609,151200,853548000,7190,7190,7190,7180,748
20230609,151100,848169910,7180,7180,7180,7180,20
20230609,151000,848026310,7180,7180,7180,7180,21
20230609,150900,847875530,7180,7180,7180,7180,5
20230609,150800,847839630,7190,7180,7190,7180,45
20230609,150700,847516330,7190,7190,7190,7190,0
20230609,150600,847516330,7190,7180,7190,7180,54
20230609,150500,847128110,7190,7190,7190,7190,19
20230609,150400,846991500,7190,7180,7190,7180,48
20230609,150300,846646410,7190,7180,7190,7180,6
20230609,150200,846603280,7180,7190,7190,7180,218
20230609,150100,845035890,7190,7180,7190,7180,154
20230609,150000,843928670,7180,7190,7190,7180,1214
20230609,145900,835200730,7190,7200,7200,7190,78
20230609,145800,834639810,7190,7190,7190,7190,3
20230609,145700,834618240,7200,7190,7200,7190,22
20230609,145600,834459890,7200,7190,7200,7190,13
20230609,145500,834366330,7190,7200,7200,7190,1137
20230609,145400,826180020,7200,7200,7210,7200,76
20230609,145300,825632720,7200,7210,7210,7200,716
20230609,145200,820470430,7210,7210,7210,7200,174
20230609,145100,819215910,7200,7200,7210,7200,17
20230609,145000,819093410,7200,7200,7210,7200,13
20230609,144900,818999720,7200,7210,7220,7200,1758
20230609,144800,806335480,7210,7210,7220,7210,174
20230609,144700,805080840,7210,7220,7220,7210,13
20230609,144600,804987020,7210,7210,7220,7210,50
20230609,144500,804626510,7220,7210,7220,7210,12
20230609,144400,804539890,7210,7210,7220,7210,326
20230609,144300,802189330,7220,7210,7220,7210,460
20230609,144200,798872640,7220,7220,7220,7220,10
20230609,144100,798800440,7210,7220,7220,7210,229
20230609,144000,797149250,7210,7210,7220,7210,11
20230609,143900,797069850,7220,7210,7220,7210,13
20230609,143800,796976020,7220,7220,7220,7210,17
20230609,143700,796853300,7210,7220,7220,7210,84
20230609,143600,796246830,7210,7210,7220,7210,14
20230609,143500,796145790,7210,7220,7220,7210,51
20230609,143400,795777980,7210,7220,7220,7210,768
20230609,143300,790240610,7210,7220,7220,7210,6
20230609,143200,790197300,7220,7210,7220,7210,91
20230609,143100,789541090,7220,7210,7220,7210,12
20230609,143000,789454470,7220,7210,7220,7210,148
20230609,142900,788387300,7210,7200,7210,7200,11
20230609,142800,788308000,7210,7200,7210,7200,247
20230609,142700,786529450,7210,7210,7220,7210,840
20230609,142600,780472960,7210,7220,7220,7210,113
20230609,142500,779658130,7220,7220,7220,7210,293
20230609,142400,777542680,7220,7240,7240,7220,2944
20230609,142300,756275980,7240,7230,7240,7230,25
20230609,142200,756094990,7230,7230,7230,7230,59
20230609,142100,755668420,7230,7240,7240,7230,579
20230609,142000,751481700,7230,7230,7230,7230,2
20230609,141900,751467240,7240,7240,7240,7230,1989
20230609,141800,737067080,7230,7230,7240,7230,31
20230609,141700,736842860,7240,7230,7240,7230,628
20230609,141600,732302310,7220,7230,7240,7220,123
20230609,141500,731412940,7240,7230,7240,7220,3182
20230609,141400,708394420,7230,7220,7230,7220,13
20230609,141300,708300460,7220,7230,7230,7220,21
20230609,141200,708148730,7220,7220,7230,7220,2554
20230609,141100,689683900,7220,7220,7230,7220,944
20230609,141000,682868120,7220,7220,7220,7220,110
20230609,140900,682073920,7210,7220,7220,7210,172
20230609,140800,680833210,7220,7220,7220,7210,32
20230609,140700,680602190,7220,7210,7220,7210,17
20230609,140600,680479470,7210,7220,7220,7210,11
20230609,140500,680400060,7210,7210,7220,7210,110
20230609,140400,679606870,7210,7210,7220,7210,98
20230609,140300,678899340,7220,7220,7220,7220,813
20230609,140200,673029480,7210,7210,7220,7210,2431
20230609,140100,655501880,7220,7220,7220,7220,10
20230609,140000,655429680,7210,7220,7220,7210,200
20230609,135900,653986080,7220,7220,7220,7210,246
20230609,135800,652212030,7220,7220,7220,7210,478
20230609,135700,648765120,7220,7230,7230,7220,747
20230609,135600,643371680,7230,7230,7230,7230,39
20230609,135500,643089710,7220,7220,7220,7220,109
20230609,135400,642302730,7230,7230,7230,7230,13
20230609,135300,642208740,7230,7230,7230,7230,10
20230609,135200,642136440,7230,7230,7230,7230,9
20230609,135100,642071370,7220,7230,7230,7220,19
20230609,135000,641934090,7220,7230,7230,7220,51
20230609,134900,641565570,7230,7230,7230,7230,9
20230609,134800,641500500,7220,7230,7230,7220,1014
20230609,134700,634169340,7230,7230,7230,7230,19
20230609,134600,634031970,7230,7210,7230,7210,12
20230609,134500,633945270,7210,7210,7230,7210,951
20230609,134400,627084500,7210,7210,7210,7200,48
20230609,134300,626738450,7210,7210,7210,7210,9
20230609,134200,626673560,7200,7200,7200,7200,0
20230609,134100,626673560,7200,7200,7210,7200,55
20230609,134000,626277460,7210,7200,7210,7200,427
20230609,133900,623202960,7210,7210,7220,7210,482
20230609,133800,619727640,7210,7190,7210,7190,1296
20230609,133700,610403320,7200,7210,7210,7200,111
20230609,133600,609604010,7210,7210,7210,7210,10
20230609,133500,609531910,7200,7200,7200,7200,241
20230609,133400,607796710,7180,7190,7200,7180,535
20230609,133300,603953970,7190,7200,7200,7190,11
20230609,133200,603874780,7200,7210,7210,7200,756
20230609,133100,598431280,7210,7210,7210,7210,9
20230609,133000,598366390,7210,7210,7210,7210,106
20230609,132900,597602130,7210,7210,7210,7210,14
20230609,132800,597501190,7210,7210,7210,7210,17
20230609,132700,597378620,7210,7200,7220,7200,115
20230609,132600,596549530,7220,7220,7220,7220,14
20230609,132500,596448450,7220,7210,7220,7200,260
20230609,132400,594574160,7210,7220,7230,7210,284
20230609,132300,592523790,7230,7220,7230,7220,110
20230609,132200,591729490,7230,7210,7230,7210,2274
20230609,132100,575311110,7210,7230,7230,7210,593
20230609,132000,571030970,7230,7190,7230,7190,11965
20230609,131900,484886620,7180,7190,7190,7180,251
20230609,131800,483084240,7180,7170,7190,7170,210
20230609,131700,481576860,7190,7190,7190,7190,10
20230609,131600,481504960,7190,7190,7190,7190,0
20230609,131500,481504960,7190,7180,7190,7180,2340
20230609,131400,464703660,7180,7170,7180,7170,123
20230609,131300,463820660,7180,7180,7180,7180,10
20230609,131200,463748860,7180,7180,7180,7180,432
20230609,131100,460647100,7190,7190,7190,7190,9
20230609,131000,460582390,7190,7180,7190,7180,110
20230609,130900,459792490,7190,7180,7190,7180,604
20230609,130800,455455670,7180,7170,7180,7170,211
20230609,130700,453940710,7180,7180,7180,7180,10
20230609,130600,453868910,7180,7180,7180,7180,10
20230609,130500,453797110,7170,7180,7180,7170,37
20230609,130400,453531730,7180,7170,7180,7170,75
20230609,130300,452993970,7180,7170,7180,7170,12
20230609,130200,452907830,7180,7180,7180,7180,30
20230609,130100,452692430,7180,7180,7180,7180,11
20230609,130000,452613450,7180,7180,7180,7180,11
20230609,125900,452534470,7180,7180,7180,7180,0
20230609,125800,452534470,7180,7170,7180,7170,84
20230609,125700,451932180,7170,7170,7170,7170,720
20230609,125600,446769780,7170,7170,7170,7170,0
20230609,125500,446769780,7170,7170,7170,7170,3
20230609,125400,446748270,7170,7170,7170,7170,1
20230609,125300,446741100,7180,7180,7180,7180,0
20230609,125200,446741100,7180,7180,7180,7180,10
20230609,125100,446669300,7170,7170,7170,7170,1000
20230609,125000,439499300,7170,7170,7170,7170,360
20230609,124900,436918100,7180,7180,7180,7180,0
20230609,124800,436918100,7180,7180,7180,7180,2
20230609,124700,436903740,7180,7180,7180,7180,0
20230609,124600,436903740,7180,7180,7180,7180,184
20230609,124500,435582620,7180,7180,7180,7180,10
20230609,124400,435510820,7180,7180,7180,7180,911
20230609,124300,428969840,7180,7180,7180,7180,1000
20230609,124200,421789840,7180,7180,7180,7180,1
20230609,124100,421782660,7180,7180,7180,7180,0
20230609,124000,421782660,7180,7180,7180,7180,423
20230609,123900,418745520,7180,7180,7180,7180,371
20230609,123800,416081740,7180,7180,7180,7180,235
20230609,123700,414394440,7180,7180,7180,7180,0
20230609,123600,414394440,7180,7180,7180,7180,0
20230609,123500,414394440,7180,7180,7180,7180,0
20230609,123400,414394440,7180,7180,7180,7180,6
20230609,123300,414351360,7180,7180,7180,7180,10
20230609,123200,414279560,7170,7170,7180,7170,41
20230609,123100,413985540,7180,7180,7180,7180,0
20230609,123000,413985540,7180,7180,7180,7180,110
20230609,122900,413195740,7180,7180,7180,7180,301
20230609,122800,411034560,7180,7180,7180,7180,29
20230609,122700,410826340,7180,7180,7180,7180,50
20230609,122600,410467340,7180,7180,7180,7180,19
20230609,122500,410330920,7170,7180,7180,7170,8
20230609,122400,410273540,7180,7180,7180,7180,0
20230609,122300,410273540,7180,7180,7180,7180,0
20230609,122200,410273540,7180,7180,7180,7180,178
20230609,122100,408995500,7180,7180,7180,7180,0
20230609,122000,408995500,7180,7170,7180,7170,978
20230609,121900,401976270,7180,7180,7180,7180,61
20230609,121800,401538290,7170,7180,7180,7170,780
20230609,121700,395937990,7180,7180,7180,7180,51
20230609,121600,395571810,7170,7170,7170,7170,2
20230609,121500,395557470,7170,7170,7170,7170,2
20230609,121400,395543130,7180,7180,7180,7180,0
20230609,121300,395543130,7180,7180,7180,7180,0
20230609,121200,395543130,7180,7180,7180,7170,154
20230609,121100,394437430,7180,7170,7180,7170,6
20230609,121000,394394400,7180,7180,7180,7180,0
20230609,120900,394394400,7180,7180,7180,7180,20
20230609,120800,394250800,7170,7170,7170,7170,2
20230609,120700,394236460,7180,7180,7180,7180,0
20230609,120600,394236460,7180,7180,7180,7180,144
20230609,120500,393202540,7170,7170,7170,7170,676
20230609,120400,388355620,7170,7180,7180,7170,12
20230609,120300,388269560,7170,7170,7170,7170,12
20230609,120200,388183520,7180,7180,7180,7180,20
20230609,120100,388039920,7180,7180,7180,7180,0
20230609,120000,388039920,7180,7180,7180,7180,1
20230609,115900,388032740,7180,7180,7180,7180,0
20230609,115800,388032740,7180,7180,7180,7180,206
20230609,115700,386553660,7180,7180,7180,7180,1916
20230609,115600,372796780,7180,7170,7180,7170,7
20230609,115500,372746540,7170,7170,7170,7170,1
20230609,115400,372739370,7180,7180,7180,7180,0
20230609,115300,372739370,7180,7180,7180,7180,166
20230609,115200,371547490,7180,7180,7180,7180,300
20230609,115100,369393490,7180,7180,7180,7180,86
20230609,115000,368776010,7170,7170,7170,7170,0
20230609,114900,368776010,7170,7170,7170,7170,565
20230609,114800,364724960,7170,7180,7180,7170,56
20230609,114700,364323420,7180,7180,7180,7180,19
20230609,114600,364187000,7180,7170,7180,7170,6
20230609,114500,364143940,7170,7170,7170,7170,4
20230609,114400,364115260,7170,7170,7170,7170,0
20230609,114300,364115260,7170,7170,7170,7170,12
20230609,114200,364029220,7180,7180,7180,7180,0
20230609,114100,364029220,7180,7170,7180,7170,50
20230609,114000,363670710,7170,7170,7170,7170,0
20230609,113900,363670710,7170,7170,7170,7170,242
20230609,113800,361935570,7180,7180,7180,7180,117
20230609,113700,361095510,7180,7170,7180,7170,135
20230609,113600,360127510,7180,7180,7180,7180,50
20230609,113500,359768510,7170,7170,7170,7170,103
20230609,113400,359030000,7180,7180,7180,7180,0
20230609,113300,359030000,7180,7180,7180,7180,43
20230609,113200,358721260,7170,7170,7170,7170,0
20230609,113100,358721260,7170,7170,7170,7170,165
20230609,113000,357538210,7170,7170,7170,7170,0
20230609,112900,357538210,7170,7180,7180,7170,6
20230609,112800,357495180,7190,7190,7190,7170,96
20230609,112700,356805140,7190,7180,7190,7180,1255
20230609,112600,347783120,7150,7150,7150,7150,0
20230609,112500,347783120,7150,7160,7160,7150,515
20230609,112400,344099180,7170,7170,7170,7170,0
20230609,112300,344099180,7170,7170,7170,7160,91
20230609,112200,343447050,7170,7170,7170,7170,329
20230609,112100,341088120,7180,7180,7180,7180,403
20230609,112000,338194580,7180,7190,7190,7180,200
20230609,111900,336757080,7190,7190,7190,7180,159
20230609,111800,335614080,7180,7190,7190,7180,146
20230609,111700,334565790,7180,7180,7180,7180,98
20230609,111600,333862150,7180,7170,7180,7170,1628
20230609,111500,322177210,7170,7170,7170,7160,154
20230609,111400,321073140,7160,7160,7170,7160,99
20230609,111300,320364270,7170,7170,7170,7170,1
20230609,111200,320357100,7170,7170,7170,7170,11
20230609,111100,320278230,7160,7170,7170,7160,48
20230609,111000,319934540,7170,7160,7170,7160,94
20230609,110900,319261490,7160,7170,7170,7160,463
20230609,110800,315946290,7170,7180,7180,7170,966
20230609,110700,309019970,7180,7180,7180,7170,198
20230609,110600,307598610,7180,7180,7180,7180,205
20230609,110500,306126710,7180,7180,7180,7180,302
20230609,110400,303958350,7180,7180,7180,7170,141
20230609,110300,302945980,7180,7180,7180,7170,1180
20230609,110200,294474080,7170,7170,7180,7170,78
20230609,110100,293914170,7170,7160,7170,7160,1294
20230609,110000,284637110,7160,7160,7160,7160,370
20230609,105900,281987910,7170,7170,7170,7170,1
20230609,105800,281980740,7170,7170,7170,7160,180
20230609,105700,280690170,7170,7160,7170,7160,191
20230609,105600,279322600,7160,7160,7160,7160,19
20230609,105500,279186560,7170,7160,7170,7160,439
20230609,105400,276041980,7160,7160,7160,7160,413
20230609,105300,273084900,7150,7150,7150,7150,10
20230609,105200,273013400,7140,7150,7150,7140,511
20230609,105100,269363800,7150,7150,7150,7150,56
20230609,105000,268963400,7150,7170,7170,7150,67
20230609,104900,268483810,7160,7140,7160,7140,1199
20230609,104800,259906170,7140,7140,7140,7140,0
20230609,104700,259906170,7140,7140,7140,7140,352
20230609,104600,257392890,7140,7140,7140,7140,100
20230609,104500,256678890,7140,7140,7140,7140,0
20230609,104400,256678890,7140,7140,7140,7140,0
20230609,104300,256678890,7140,7140,7140,7140,500
20230609,104200,253108890,7140,7150,7150,7140,136
20230609,104100,252136840,7150,7150,7150,7150,526
20230609,104000,248375940,7150,7150,7150,7150,220
20230609,103900,246802940,7150,7160,7160,7150,227
20230609,103800,245177870,7160,7150,7160,7150,31
20230609,103700,244956020,7160,7150,7160,7150,351
20230609,103600,242446360,7140,7140,7140,7140,1095
20230609,103500,234628060,7130,7140,7140,7130,205
20230609,103400,233164410,7140,7140,7140,7140,194
20230609,103300,231779250,7130,7130,7130,7130,1
20230609,103200,231772120,7130,7150,7150,7130,1015
20230609,103100,224525060,7140,7120,7140,7120,915
20230609,103000,217995440,7120,7120,7120,7120,54
20230609,102900,217610960,7100,7110,7110,7100,500
20230609,102800,214060230,7120,7120,7120,7120,1317
20230609,102700,204683190,7120,7110,7120,7100,1693
20230609,102600,192646690,7120,7120,7120,7120,363
20230609,102500,190062130,7130,7130,7130,7130,0
20230609,102400,190062130,7130,7130,7130,7130,100
20230609,102300,189349130,7130,7130,7130,7120,1023
20230609,102200,182055210,7120,7120,7120,7120,0
20230609,102100,182055210,7120,7120,7120,7120,428
20230609,102000,179007850,7130,7130,7130,7130,0
20230609,101900,179007850,7130,7130,7130,7130,4
20230609,101800,178979330,7130,7130,7130,7130,1
20230609,101700,178972200,7130,7140,7140,7130,256
20230609,101600,177145770,7140,7140,7140,7140,385
20230609,101500,174396870,7130,7110,7130,7110,619
20230609,101400,169985830,7110,7110,7110,7110,9
20230609,101300,169921840,7110,7110,7110,7110,50
20230609,101200,169566340,7110,7120,7120,7110,117
20230609,101100,168733880,7130,7130,7130,7130,12
20230609,101000,168648320,7130,7130,7130,7130,0
20230609,100900,168648320,7130,7130,7130,7130,12
20230609,100800,168562760,7130,7120,7130,7120,1535
20230609,100700,157622680,7120,7120,7120,7120,0
20230609,100600,157622680,7120,7120,7120,7120,0
20230609,100500,157622680,7120,7100,7120,7090,1091
20230609,100400,149872860,7100,7100,7100,7100,5
20230609,100300,149837360,7100,7100,7100,7100,761
20230609,100200,144434260,7100,7090,7100,7090,23
20230609,100100,144271050,7100,7100,7100,7100,100
20230609,100000,143561050,7100,7100,7100,7100,0
20230609,095900,143561050,7100,7100,7100,7100,4
20230609,095800,143532650,7100,7100,7100,7100,460
20230609,095700,140266650,7100,7090,7100,7090,335
20230609,095600,137891470,7090,7090,7090,7090,30
20230609,095500,137678770,7090,7100,7100,7090,7
20230609,095400,137629100,7090,7090,7090,7090,3
20230609,095300,137607830,7100,7100,7100,7100,4
20230609,095200,137579430,7090,7090,7090,7090,11
20230609,095100,137501440,7090,7090,7090,7090,0
20230609,095000,137501440,7090,7090,7090,7090,145
20230609,094900,136473390,7080,7080,7080,7080,564
20230609,094800,132480270,7070,7070,7080,7070,5
20230609,094700,132444910,7070,7070,7070,7070,99
20230609,094600,131744980,7070,7050,7070,7050,909
20230609,094500,125326230,7050,7040,7050,7040,1382
20230609,094400,115583270,7040,7040,7050,7040,267
20230609,094300,113701550,7040,7040,7040,7040,0
20230609,094200,113701550,7040,7050,7050,7040,8
20230609,094100,113645170,7050,7040,7050,7040,26
20230609,094000,113461970,7050,7060,7060,7050,5
20230609,093900,113426680,7040,7040,7040,7040,0
20230609,093800,113426680,7040,7050,7050,7040,552
20230609,093700,109537380,7050,7060,7060,7050,6
20230609,093600,109495040,7050,7060,7060,7050,270
20230609,093500,107591530,7060,7060,7060,7050,269
20230609,093400,105692410,7060,7050,7060,7050,132
20230609,093300,104760530,7040,7040,7060,7040,164
20230609,093200,103605770,7060,7040,7060,7040,857
20230609,093100,97571390,7040,7050,7060,7040,1011
20230609,093000,90443850,7060,7060,7070,7060,206
20230609,092900,88989450,7050,7060,7060,7050,1186
20230609,092800,80619160,7060,7060,7070,7060,11
20230609,092700,80541460,7060,7070,7070,7060,20
20230609,092600,80400110,7070,7070,7070,7060,333
20230609,092500,78049010,7060,7060,7070,7060,166
20230609,092400,76876370,7060,7060,7060,7060,2
20230609,092300,76862250,7060,7060,7060,7060,4
20230609,092200,76834010,7060,7050,7060,7050,12
20230609,092100,76749310,7050,7070,7070,7050,183
20230609,092000,75456350,7070,7080,7080,7050,3458
20230609,091900,51029020,7080,7080,7080,7070,26
20230609,091800,50844960,7080,7070,7080,7070,118
20230609,091700,50010560,7070,7070,7070,7070,2
20230609,091600,49996420,7070,7070,7080,7070,206
20230609,091500,48539960,7070,7080,7100,7070,419
20230609,091400,45575870,7080,7100,7100,7080,1148
20230609,091300,37440000,7090,7100,7100,7080,51
20230609,091200,37078580,7100,7100,7120,7100,119
20230609,091100,36233600,7100,7110,7120,7100,77
20230609,091000,35686810,7090,7080,7090,7070,1120
20230609,090900,27755090,7070,7070,7080,7070,107
20230609,090800,26998250,7070,7070,7080,7070,186
20230609,090700,25683200,7080,7070,7080,7070,71
20230609,090600,25180750,7080,7080,7090,7080,165
20230609,090500,24012510,7090,7100,7100,7080,566
20230609,090400,19998090,7100,7110,7110,7100,1208
20230609,090300,11411910,7110,7110,7110,7110,50
20230609,090200,11056410,7110,7110,7110,7110,0
20230609,090100,11056410,7110,7130,7130,7110,674
20230609,090000,6253010,7130,7130,7130,7130,877