KissMeData/089470/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,211500,439609000,4865,4865,4865,4865,2291
20230608,211400,439609000,4865,4865,4865,4865,0
20230608,211300,439609000,4865,4865,4865,4865,0
20230608,211200,439609000,4865,4865,4865,4865,0
20230608,211100,439609000,4865,4865,4865,4865,0
20230608,211000,439609000,4865,4865,4865,4865,0
20230608,210900,439609000,4865,4865,4865,4865,0
20230608,210800,439609000,4865,4865,4865,4865,0
20230608,210700,439609000,4865,4865,4865,4865,0
20230608,210600,439609000,4865,4865,4865,4865,0
20230608,210500,439609000,4865,4865,4865,4865,0
20230608,210400,439609000,4865,4865,4865,4865,0
20230608,210300,439609000,4865,4865,4865,4865,0
20230608,210200,439609000,4865,4865,4865,4865,0
20230608,210100,439609000,4865,4865,4865,4865,0
20230608,210000,439609000,4865,4865,4865,4865,0
20230608,205900,439609000,4865,4865,4865,4865,0
20230608,205800,439609000,4865,4865,4865,4865,0
20230608,205700,439609000,4865,4865,4865,4865,0
20230608,205600,439609000,4865,4865,4865,4865,0
20230608,205500,439609000,4865,4865,4865,4865,0
20230608,205400,439609000,4865,4865,4865,4865,0
20230608,205300,439609000,4865,4865,4865,4865,0
20230608,205200,439609000,4865,4865,4865,4865,0
20230608,205100,439609000,4865,4865,4865,4865,0
20230608,205000,439609000,4865,4865,4865,4865,0
20230608,204900,439609000,4865,4865,4865,4865,0
20230608,204800,439609000,4865,4865,4865,4865,0
20230608,204700,439609000,4865,4865,4865,4865,0
20230608,204600,439609000,4865,4865,4865,4865,0
20230608,204500,439609000,4865,4865,4865,4865,2291
20230608,204400,439609000,4865,4865,4865,4865,0
20230608,204300,439609000,4865,4865,4865,4865,0
20230608,204200,439609000,4865,4865,4865,4865,0
20230608,204100,439609000,4865,4865,4865,4865,0
20230608,204000,439609000,4865,4865,4865,4865,0
20230608,203900,439609000,4865,4865,4865,4865,0
20230608,203800,439609000,4865,4865,4865,4865,0
20230608,203700,439609000,4865,4865,4865,4865,0
20230608,203600,439609000,4865,4865,4865,4865,0
20230608,203500,439609000,4865,4865,4865,4865,0
20230608,203400,439609000,4865,4865,4865,4865,0
20230608,203300,439609000,4865,4865,4865,4865,0
20230608,203200,439609000,4865,4865,4865,4865,0
20230608,203100,439609000,4865,4865,4865,4865,0
20230608,203000,439609000,4865,4865,4865,4865,0
20230608,202900,439609000,4865,4865,4865,4865,0
20230608,202800,439609000,4865,4865,4865,4865,0
20230608,202700,439609000,4865,4865,4865,4865,0
20230608,202600,439609000,4865,4865,4865,4865,0
20230608,202500,439609000,4865,4865,4865,4865,0
20230608,202400,439609000,4865,4865,4865,4865,0
20230608,202300,439609000,4865,4865,4865,4865,0
20230608,202200,439609000,4865,4865,4865,4865,0
20230608,202100,439609000,4865,4865,4865,4865,0
20230608,202000,439609000,4865,4865,4865,4865,0
20230608,201900,439609000,4865,4865,4865,4865,0
20230608,201800,439609000,4865,4865,4865,4865,0
20230608,201700,439609000,4865,4865,4865,4865,0
20230608,201600,439609000,4865,4865,4865,4865,0
20230608,201500,439609000,4865,4865,4865,4865,2291
20230608,201400,439609000,4865,4865,4865,4865,0
20230608,201300,439609000,4865,4865,4865,4865,0
20230608,201200,439609000,4865,4865,4865,4865,0
20230608,201100,439609000,4865,4865,4865,4865,0
20230608,201000,439609000,4865,4865,4865,4865,0
20230608,200900,439609000,4865,4865,4865,4865,0
20230608,200800,439609000,4865,4865,4865,4865,0
20230608,200700,439609000,4865,4865,4865,4865,0
20230608,200600,439609000,4865,4865,4865,4865,0
20230608,200500,439609000,4865,4865,4865,4865,0
20230608,200400,439609000,4865,4865,4865,4865,0
20230608,200300,439609000,4865,4865,4865,4865,0
20230608,200200,439609000,4865,4865,4865,4865,0
20230608,200100,439609000,4865,4865,4865,4865,0
20230608,200000,439609000,4865,4865,4865,4865,0
20230608,195900,439609000,4865,4865,4865,4865,0
20230608,195800,439609000,4865,4865,4865,4865,0
20230608,195700,439609000,4865,4865,4865,4865,0
20230608,195600,439609000,4865,4865,4865,4865,0
20230608,195500,439609000,4865,4865,4865,4865,0
20230608,195400,439609000,4865,4865,4865,4865,0
20230608,195300,439609000,4865,4865,4865,4865,0
20230608,195200,439609000,4865,4865,4865,4865,0
20230608,195100,439609000,4865,4865,4865,4865,0
20230608,195000,439609000,4865,4865,4865,4865,0
20230608,194900,439609000,4865,4865,4865,4865,0
20230608,194800,439609000,4865,4865,4865,4865,0
20230608,194700,439609000,4865,4865,4865,4865,0
20230608,194600,439609000,4865,4865,4865,4865,0
20230608,194500,439609000,4865,4865,4865,4865,2291
20230608,194400,439609000,4865,4865,4865,4865,0
20230608,194300,439609000,4865,4865,4865,4865,0
20230608,194200,439609000,4865,4865,4865,4865,0
20230608,194100,439609000,4865,4865,4865,4865,0
20230608,194000,439609000,4865,4865,4865,4865,0
20230608,193900,439609000,4865,4865,4865,4865,0
20230608,193800,439609000,4865,4865,4865,4865,0
20230608,193700,439609000,4865,4865,4865,4865,0
20230608,193600,439609000,4865,4865,4865,4865,0
20230608,193500,439609000,4865,4865,4865,4865,0
20230608,193400,439609000,4865,4865,4865,4865,0
20230608,193300,439609000,4865,4865,4865,4865,0
20230608,193200,439609000,4865,4865,4865,4865,0
20230608,193100,439609000,4865,4865,4865,4865,0
20230608,193000,439609000,4865,4865,4865,4865,0
20230608,192900,439609000,4865,4865,4865,4865,0
20230608,192800,439609000,4865,4865,4865,4865,0
20230608,192700,439609000,4865,4865,4865,4865,0
20230608,192600,439609000,4865,4865,4865,4865,0
20230608,192500,439609000,4865,4865,4865,4865,0
20230608,192400,439609000,4865,4865,4865,4865,0
20230608,192300,439609000,4865,4865,4865,4865,0
20230608,192200,439609000,4865,4865,4865,4865,0
20230608,192100,439609000,4865,4865,4865,4865,0
20230608,192000,439609000,4865,4865,4865,4865,0
20230608,191900,439609000,4865,4865,4865,4865,0
20230608,191800,439609000,4865,4865,4865,4865,0
20230608,191700,439609000,4865,4865,4865,4865,0
20230608,191600,439609000,4865,4865,4865,4865,0
20230608,191500,439609000,4865,4865,4865,4865,2291
20230608,191400,439609000,4865,4865,4865,4865,0
20230608,191300,439609000,4865,4865,4865,4865,0
20230608,191200,439609000,4865,4865,4865,4865,0
20230608,191100,439609000,4865,4865,4865,4865,0
20230608,191000,439609000,4865,4865,4865,4865,0
20230608,190900,439609000,4865,4865,4865,4865,0
20230608,190800,439609000,4865,4865,4865,4865,0
20230608,190700,439609000,4865,4865,4865,4865,0
20230608,190600,439609000,4865,4865,4865,4865,0
20230608,190500,439609000,4865,4865,4865,4865,0
20230608,190400,439609000,4865,4865,4865,4865,0
20230608,190300,439609000,4865,4865,4865,4865,0
20230608,190200,439609000,4865,4865,4865,4865,0
20230608,190100,439609000,4865,4865,4865,4865,0
20230608,190000,439609000,4865,4865,4865,4865,0
20230608,185900,439609000,4865,4865,4865,4865,0
20230608,185800,439609000,4865,4865,4865,4865,0
20230608,185700,439609000,4865,4865,4865,4865,0
20230608,185600,439609000,4865,4865,4865,4865,0
20230608,185500,439609000,4865,4865,4865,4865,0
20230608,185400,439609000,4865,4865,4865,4865,0
20230608,185300,439609000,4865,4865,4865,4865,0
20230608,185200,439609000,4865,4865,4865,4865,0
20230608,185100,439609000,4865,4865,4865,4865,0
20230608,185000,439609000,4865,4865,4865,4865,0
20230608,184900,439609000,4865,4865,4865,4865,0
20230608,184800,439609000,4865,4865,4865,4865,0
20230608,184700,439609000,4865,4865,4865,4865,0
20230608,184600,439609000,4865,4865,4865,4865,0
20230608,184500,439609000,4865,4865,4865,4865,2291
20230608,184400,439609000,4865,4865,4865,4865,0
20230608,184300,439609000,4865,4865,4865,4865,0
20230608,184200,439609000,4865,4865,4865,4865,0
20230608,184100,439609000,4865,4865,4865,4865,0
20230608,184000,439609000,4865,4865,4865,4865,0
20230608,183900,439609000,4865,4865,4865,4865,0
20230608,183800,439609000,4865,4865,4865,4865,0
20230608,183700,439609000,4865,4865,4865,4865,0
20230608,183600,439609000,4865,4865,4865,4865,0
20230608,183500,439609000,4865,4865,4865,4865,0
20230608,183400,439609000,4865,4865,4865,4865,0
20230608,183300,439609000,4865,4865,4865,4865,0
20230608,183200,439609000,4865,4865,4865,4865,0
20230608,183100,439609000,4865,4865,4865,4865,0
20230608,183000,439609000,4865,4865,4865,4865,0
20230608,182900,439609000,4865,4865,4865,4865,0
20230608,182800,439609000,4865,4865,4865,4865,0
20230608,182700,439609000,4865,4865,4865,4865,0
20230608,182600,439609000,4865,4865,4865,4865,0
20230608,182500,439609000,4865,4865,4865,4865,0
20230608,182400,439609000,4865,4865,4865,4865,0
20230608,182300,439609000,4865,4865,4865,4865,0
20230608,182200,439609000,4865,4865,4865,4865,0
20230608,182100,439609000,4865,4865,4865,4865,0
20230608,182000,439609000,4865,4865,4865,4865,0
20230608,181900,439609000,4865,4865,4865,4865,0
20230608,181800,439609000,4865,4865,4865,4865,0
20230608,181700,439609000,4865,4865,4865,4865,0
20230608,181600,439609000,4865,4865,4865,4865,0
20230608,181500,439609000,4865,4865,4865,4865,2291
20230608,181400,439609000,4865,4865,4865,4865,0
20230608,181300,439609000,4865,4865,4865,4865,0
20230608,181200,439609000,4865,4865,4865,4865,0
20230608,181100,439609000,4865,4865,4865,4865,0
20230608,181000,439609000,4865,4865,4865,4865,0
20230608,180900,439609000,4865,4865,4865,4865,0
20230608,180800,439609000,4865,4865,4865,4865,0
20230608,180700,439609000,4865,4865,4865,4865,0
20230608,180600,439609000,4865,4865,4865,4865,0
20230608,180500,439609000,4865,4865,4865,4865,0
20230608,180400,439609000,4865,4865,4865,4865,0
20230608,180300,439609000,4865,4865,4865,4865,0
20230608,180200,439609000,4865,4865,4865,4865,0
20230608,180100,439609000,4865,4865,4865,4865,0
20230608,180000,439609000,4865,4865,4865,4865,0
20230608,175900,439609000,4865,4865,4865,4865,0
20230608,175800,439609000,4865,4865,4865,4865,0
20230608,175700,439609000,4865,4865,4865,4865,0
20230608,175600,439609000,4865,4865,4865,4865,0
20230608,175500,439609000,4865,4865,4865,4865,0
20230608,175400,439609000,4865,4865,4865,4865,0
20230608,175300,439609000,4865,4865,4865,4865,0
20230608,175200,439609000,4865,4865,4865,4865,0
20230608,175100,439609000,4865,4865,4865,4865,0
20230608,175000,439609000,4865,4865,4865,4865,0
20230608,174900,439609000,4865,4865,4865,4865,0
20230608,174800,439609000,4865,4865,4865,4865,0
20230608,174700,439609000,4865,4865,4865,4865,0
20230608,174600,439609000,4865,4865,4865,4865,0
20230608,174500,439609000,4865,4865,4865,4865,2291
20230608,174400,439609000,4865,4865,4865,4865,0
20230608,174300,439609000,4865,4865,4865,4865,0
20230608,174200,439609000,4865,4865,4865,4865,0
20230608,174100,439609000,4865,4865,4865,4865,0
20230608,174000,439609000,4865,4865,4865,4865,0
20230608,173900,439609000,4865,4865,4865,4865,0
20230608,173800,439609000,4865,4865,4865,4865,0
20230608,173700,439609000,4865,4865,4865,4865,0
20230608,173600,439609000,4865,4865,4865,4865,0
20230608,173500,439609000,4865,4865,4865,4865,0
20230608,173400,439609000,4865,4865,4865,4865,0
20230608,173300,439609000,4865,4865,4865,4865,0
20230608,173200,439609000,4865,4865,4865,4865,0
20230608,173100,439609000,4865,4865,4865,4865,0
20230608,173000,439609000,4865,4865,4865,4865,0
20230608,172900,439609000,4865,4865,4865,4865,0
20230608,172800,439609000,4865,4865,4865,4865,0
20230608,172700,439609000,4865,4865,4865,4865,0
20230608,172600,439609000,4865,4865,4865,4865,0
20230608,172500,439609000,4865,4865,4865,4865,0
20230608,172400,439609000,4865,4865,4865,4865,0
20230608,172300,439609000,4865,4865,4865,4865,0
20230608,172200,439609000,4865,4865,4865,4865,0
20230608,172100,439609000,4865,4865,4865,4865,0
20230608,172000,439609000,4865,4865,4865,4865,0
20230608,171900,439609000,4865,4865,4865,4865,0
20230608,171800,439609000,4865,4865,4865,4865,0
20230608,171700,439609000,4865,4865,4865,4865,0
20230608,171600,439609000,4865,4865,4865,4865,0
20230608,171500,439609000,4865,4865,4865,4865,2291
20230608,171400,439609000,4865,4865,4865,4865,0
20230608,171300,439609000,4865,4865,4865,4865,0
20230608,171200,439609000,4865,4865,4865,4865,0
20230608,171100,439609000,4865,4865,4865,4865,0
20230608,171000,439609000,4865,4865,4865,4865,0
20230608,170900,439609000,4865,4865,4865,4865,0
20230608,170800,439609000,4865,4865,4865,4865,0
20230608,170700,439609000,4865,4865,4865,4865,0
20230608,170600,439609000,4865,4865,4865,4865,0
20230608,170500,439609000,4865,4865,4865,4865,0
20230608,170400,439609000,4865,4865,4865,4865,0
20230608,170300,439609000,4865,4865,4865,4865,0
20230608,170200,439609000,4865,4865,4865,4865,0
20230608,170100,439609000,4865,4865,4865,4865,0
20230608,170000,439609000,4865,4865,4865,4865,0
20230608,165900,439609000,4865,4865,4865,4865,0
20230608,165800,439609000,4865,4865,4865,4865,0
20230608,165700,439609000,4865,4865,4865,4865,0
20230608,165600,439609000,4865,4865,4865,4865,0
20230608,165500,439609000,4865,4865,4865,4865,0
20230608,165400,439609000,4865,4865,4865,4865,0
20230608,165300,439609000,4865,4865,4865,4865,0
20230608,165200,439609000,4865,4865,4865,4865,0
20230608,165100,439609000,4865,4865,4865,4865,0
20230608,165000,439609000,4865,4865,4865,4865,0
20230608,164900,439609000,4865,4865,4865,4865,0
20230608,164800,439609000,4865,4865,4865,4865,0
20230608,164700,439609000,4865,4865,4865,4865,0
20230608,164600,439609000,4865,4865,4865,4865,0
20230608,164500,439609000,4865,4865,4865,4865,2291
20230608,164400,439609000,4865,4865,4865,4865,0
20230608,164300,439609000,4865,4865,4865,4865,0
20230608,164200,439609000,4865,4865,4865,4865,0
20230608,164100,439609000,4865,4865,4865,4865,0
20230608,164000,439609000,4865,4865,4865,4865,0
20230608,163900,439609000,4865,4865,4865,4865,0
20230608,163800,439609000,4865,4865,4865,4865,0
20230608,163700,439609000,4865,4865,4865,4865,0
20230608,163600,439609000,4865,4865,4865,4865,0
20230608,163500,439609000,4865,4865,4865,4865,0
20230608,163400,439609000,4865,4865,4865,4865,0
20230608,163300,439609000,4865,4865,4865,4865,0
20230608,163200,439609000,4865,4865,4865,4865,0
20230608,163100,439609000,4865,4865,4865,4865,0
20230608,163000,439609000,4865,4865,4865,4865,0
20230608,162900,439609000,4865,4865,4865,4865,0
20230608,162800,439609000,4865,4865,4865,4865,0
20230608,162700,439609000,4865,4865,4865,4865,0
20230608,162600,439609000,4865,4865,4865,4865,0
20230608,162500,439609000,4865,4865,4865,4865,0
20230608,162400,439609000,4865,4865,4865,4865,0
20230608,162300,439609000,4865,4865,4865,4865,0
20230608,162200,439609000,4865,4865,4865,4865,0
20230608,162100,439609000,4865,4865,4865,4865,0
20230608,162000,439609000,4865,4865,4865,4865,0
20230608,161900,439609000,4865,4865,4865,4865,0
20230608,161800,439609000,4865,4865,4865,4865,0
20230608,161700,439609000,4865,4865,4865,4865,0
20230608,161600,439609000,4865,4865,4865,4865,0
20230608,161500,439609000,4865,4865,4865,4865,2291
20230608,161400,439609000,4865,4865,4865,4865,0
20230608,161300,439609000,4865,4865,4865,4865,0
20230608,161200,439609000,4865,4865,4865,4865,0
20230608,161100,439609000,4865,4865,4865,4865,0
20230608,161000,439609000,4865,4865,4865,4865,0
20230608,160900,439609000,4865,4865,4865,4865,0
20230608,160800,439609000,4865,4865,4865,4865,0
20230608,160700,439609000,4865,4865,4865,4865,0
20230608,160600,439609000,4865,4865,4865,4865,0
20230608,160500,439609000,4865,4865,4865,4865,0
20230608,160400,439609000,4865,4865,4865,4865,0
20230608,160300,439609000,4865,4865,4865,4865,0
20230608,160200,439609000,4865,4865,4865,4865,0
20230608,160100,439609000,4865,4865,4865,4865,0
20230608,160000,439609000,4865,4865,4865,4865,0
20230608,155900,439609000,4865,4865,4865,4865,0
20230608,155800,439609000,4865,4865,4865,4865,0
20230608,155700,439609000,4865,4865,4865,4865,0
20230608,155600,439609000,4865,4865,4865,4865,0
20230608,155500,439609000,4865,4865,4865,4865,0
20230608,155400,439609000,4865,4865,4865,4865,0
20230608,155300,439609000,4865,4865,4865,4865,0
20230608,155200,439609000,4865,4865,4865,4865,0
20230608,155100,439609000,4865,4865,4865,4865,0
20230608,155000,439609000,4865,4865,4865,4865,0
20230608,154900,439609000,4865,4865,4865,4865,0
20230608,154800,439609000,4865,4865,4865,4865,0
20230608,154700,439609000,4865,4865,4865,4865,0
20230608,154600,439609000,4865,4865,4865,4865,0
20230608,154500,439609000,4865,4865,4865,4865,2291
20230608,154400,439609000,4865,4865,4865,4865,0
20230608,154300,439609000,4865,4865,4865,4865,0
20230608,154200,439609000,4865,4865,4865,4865,0
20230608,154100,439609000,4865,4865,4865,4865,0
20230608,154000,439609000,4865,4865,4865,4865,0
20230608,153900,439609000,4865,4865,4865,4865,0
20230608,153800,439609000,4865,4865,4865,4865,0
20230608,153700,439609000,4865,4865,4865,4865,0
20230608,153600,439609000,4865,4865,4865,4865,0
20230608,153500,439609000,4865,4865,4865,4865,0
20230608,153400,439609000,4865,4865,4865,4865,0
20230608,153300,439609000,4865,4865,4865,4865,0
20230608,153200,439609000,4865,4865,4865,4865,0
20230608,153100,439609000,4865,4865,4865,4865,0
20230608,153000,439609000,4865,4865,4865,4865,2291
20230608,152900,428463285,4865,4865,4865,4865,0
20230608,152800,428463285,4865,4865,4865,4865,0
20230608,152700,428463285,4865,4865,4865,4865,0
20230608,152600,428463285,4865,4865,4865,4865,0
20230608,152500,428463285,4865,4865,4865,4865,0
20230608,152400,428463285,4865,4865,4865,4865,0
20230608,152300,428463285,4865,4865,4865,4865,0
20230608,152200,428463285,4865,4865,4865,4865,0
20230608,152100,428463285,4865,4865,4865,4865,0
20230608,152000,428463285,4865,4865,4865,4865,0
20230608,151900,428463285,4865,4865,4865,4840,48
20230608,151800,428229965,4865,4850,4865,4850,804
20230608,151700,424330520,4870,4860,4870,4850,1201
20230608,151600,418505640,4875,4875,4875,4875,0
20230608,151500,418505640,4875,4870,4880,4865,3044
20230608,151400,403687660,4870,4870,4870,4870,1
20230608,151300,403682790,4840,4870,4870,4840,25
20230608,151200,403561100,4860,4870,4870,4860,14
20230608,151100,403493020,4860,4860,4880,4850,1332
20230608,151000,397031640,4855,4855,4855,4855,50
20230608,150900,396788890,4885,4860,4890,4860,2334
20230608,150800,385435395,4850,4850,4850,4850,85
20230608,150700,385023145,4850,4845,4850,4820,1260
20230608,150600,378939605,4850,4845,4850,4845,51
20230608,150500,378692505,4845,4845,4845,4845,62
20230608,150400,378392115,4855,4860,4860,4845,56
20230608,150300,378120760,4845,4845,4845,4845,70
20230608,150200,377781610,4860,4845,4860,4845,102
20230608,150100,377287390,4860,4860,4860,4860,1
20230608,150000,377282530,4845,4850,4860,4840,223
20230608,145900,376201550,4865,4865,4865,4865,0
20230608,145800,376201550,4865,4850,4865,4850,931
20230608,145700,371677650,4850,4830,4850,4830,707
20230608,145600,368254020,4825,4830,4830,4825,54
20230608,145500,367993445,4830,4825,4830,4825,61
20230608,145400,367699115,4830,4830,4830,4830,1
20230608,145300,367694285,4825,4830,4830,4825,51
20230608,145200,367448205,4825,4825,4825,4825,0
20230608,145100,367448205,4825,4825,4835,4825,109
20230608,145000,366921960,4820,4820,4820,4820,60
20230608,144900,366632760,4820,4820,4820,4820,14
20230608,144800,366565280,4835,4835,4835,4835,0
20230608,144700,366565280,4835,4835,4835,4835,0
20230608,144600,366565280,4835,4820,4835,4820,182
20230608,144500,365687610,4825,4825,4825,4825,13
20230608,144400,365624885,4840,4825,4840,4825,160
20230608,144300,364852560,4820,4820,4820,4820,102
20230608,144200,364360920,4825,4825,4825,4825,1
20230608,144100,364356095,4820,4820,4820,4820,8
20230608,144000,364317535,4840,4820,4840,4820,53
20230608,143900,364061985,4840,4820,4840,4820,272
20230608,143800,362747715,4835,4835,4835,4835,0
20230608,143700,362747715,4835,4825,4835,4825,52
20230608,143600,362496555,4820,4820,4820,4815,102
20230608,143500,362005125,4830,4825,4830,4815,1551
20230608,143400,354533095,4835,4835,4835,4835,0
20230608,143300,354533095,4835,4825,4835,4825,103
20230608,143200,354035850,4835,4835,4835,4835,0
20230608,143100,354035850,4835,4835,4835,4830,296
20230608,143000,352604730,4835,4835,4840,4835,53
20230608,142900,352348470,4835,4835,4835,4835,52
20230608,142800,352097050,4840,4835,4840,4835,9
20230608,142700,352053530,4840,4840,4850,4840,15
20230608,142600,351980875,4840,4835,4855,4835,44
20230608,142500,351767905,4855,4830,4855,4830,64
20230608,142400,351458720,4855,4840,4855,4830,1140
20230608,142300,345948645,4855,4840,4855,4840,105
20230608,142200,345440160,4855,4850,4855,4850,8
20230608,142100,345401355,4850,4850,4855,4850,5
20230608,142000,345377100,4855,4840,4855,4840,174
20230608,141900,344534475,4845,4845,4845,4845,2
20230608,141800,344524785,4840,4840,4845,4840,49
20230608,141700,344287620,4855,4845,4855,4845,62
20230608,141600,343987165,4840,4840,4840,4840,65
20230608,141500,343672565,4850,4850,4850,4850,58
20230608,141400,343391265,4855,4850,4855,4850,85
20230608,141300,342979010,4850,4850,4850,4850,116
20230608,141200,342416410,4855,4850,4855,4850,35
20230608,141100,342246655,4855,4850,4855,4850,991
20230608,141000,337440295,4860,4855,4860,4850,53
20230608,140900,337183180,4860,4825,4860,4825,4029
20230608,140800,317685665,4820,4810,4825,4810,410
20230608,140700,315710020,4820,4815,4820,4815,50
20230608,140600,315469255,4810,4810,4810,4810,102
20230608,140500,314978635,4815,4810,4815,4810,9
20230608,140400,314935340,4810,4800,4810,4800,491
20230608,140300,312574380,4800,4800,4800,4800,51
20230608,140200,312329580,4805,4805,4805,4805,2
20230608,140100,312319970,4805,4810,4815,4800,329
20230608,140000,310740660,4810,4795,4810,4795,507
20230608,135900,308307290,4795,4795,4795,4795,52
20230608,135800,308057950,4815,4800,4815,4800,2
20230608,135700,308048335,4790,4795,4795,4790,500
20230608,135600,305652255,4820,4800,4820,4795,55
20230608,135500,305388420,4820,4790,4820,4790,162
20230608,135400,304612140,4825,4825,4825,4825,0
20230608,135300,304612140,4825,4790,4825,4790,52
20230608,135200,304362975,4825,4790,4825,4790,62
20230608,135100,304065910,4825,4795,4825,4795,118
20230608,135000,303498380,4795,4790,4795,4790,55
20230608,134900,303234920,4820,4800,4820,4800,2
20230608,134800,303225300,4790,4805,4820,4790,1013
20230608,134700,298352945,4820,4800,4820,4800,1059
20230608,134600,293269465,4795,4790,4800,4790,1053
20230608,134500,288215895,4795,4785,4795,4785,181
20230608,134400,287349745,4795,4795,4795,4795,5
20230608,134300,287325770,4790,4790,4790,4790,440
20230608,134200,285218170,4790,4790,4790,4790,0
20230608,134100,285218170,4790,4790,4790,4790,9
20230608,134000,285175060,4830,4790,4830,4790,115
20230608,133900,284624120,4830,4795,4830,4795,135
20230608,133800,283975875,4805,4800,4805,4800,2
20230608,133700,283966270,4805,4795,4805,4795,54
20230608,133600,283707315,4790,4790,4790,4790,50
20230608,133500,283467815,4805,4785,4805,4785,454
20230608,133400,281293125,4790,4790,4790,4790,0
20230608,133300,281293125,4790,4780,4790,4780,103
20230608,133200,280800735,4790,4785,4790,4785,100
20230608,133100,280321985,4785,4780,4785,4780,12
20230608,133000,280264605,4790,4785,4790,4785,151
20230608,132900,279542025,4790,4780,4790,4780,110
20230608,132800,279015925,4785,4780,4785,4780,10
20230608,132700,278968120,4785,4780,4785,4780,3
20230608,132600,278953775,4780,4780,4780,4780,42
20230608,132500,278753015,4790,4780,4790,4780,73
20230608,132400,278403785,4785,4785,4785,4785,2
20230608,132300,278394215,4790,4790,4790,4780,71
20230608,132200,278054585,4790,4785,4790,4785,77
20230608,132100,277686010,4785,4780,4785,4780,43
20230608,132000,277480300,4785,4775,4785,4775,51
20230608,131900,277236725,4785,4780,4785,4775,399
20230608,131800,275329485,4780,4780,4780,4780,15
20230608,131700,275257785,4785,4780,4785,4780,60
20230608,131600,274970945,4780,4785,4785,4780,43
20230608,131500,274765400,4790,4785,4790,4785,164
20230608,131400,273980140,4790,4790,4790,4790,0
20230608,131300,273980140,4790,4800,4800,4790,2485
20230608,131200,262070735,4800,4800,4800,4800,606
20230608,131100,259161935,4805,4800,4805,4800,13
20230608,131000,259099495,4800,4800,4810,4800,131
20230608,130900,258470580,4805,4800,4805,4800,8
20230608,130800,258432150,4800,4800,4800,4800,64
20230608,130700,258124950,4800,4800,4800,4800,4
20230608,130600,258105750,4800,4800,4810,4800,50
20230608,130500,257865725,4800,4800,4800,4800,66
20230608,130400,257548925,4810,4800,4810,4800,55
20230608,130300,257284655,4800,4805,4805,4800,54
20230608,130200,257025405,4805,4805,4805,4805,7
20230608,130100,256991770,4805,4805,4805,4800,65
20230608,130000,256679470,4800,4800,4810,4800,125
20230608,125900,256079305,4800,4800,4800,4800,1
20230608,125800,256074505,4800,4805,4805,4800,46
20230608,125700,255853490,4805,4805,4805,4805,2
20230608,125600,255843880,4805,4805,4810,4805,59
20230608,125500,255560355,4815,4805,4815,4805,15
20230608,125400,255488250,4810,4810,4810,4805,52
20230608,125300,255238155,4815,4820,4820,4810,8
20230608,125200,255199655,4825,4815,4825,4810,109
20230608,125100,254674950,4815,4825,4825,4810,45
20230608,125000,254457880,4825,4810,4825,4805,110
20230608,124900,253928670,4810,4820,4820,4810,7
20230608,124800,253894965,4810,4805,4810,4805,17
20230608,124700,253813240,4805,4805,4815,4805,148
20230608,124600,253101450,4805,4800,4805,4800,105
20230608,124500,252597200,4800,4800,4800,4800,14
20230608,124400,252530000,4800,4805,4805,4800,114
20230608,124300,251982745,4800,4805,4810,4800,51
20230608,124200,251737895,4800,4800,4800,4800,52
20230608,124100,251488295,4810,4805,4810,4805,9
20230608,124000,251445045,4800,4795,4800,4795,295
20230608,123900,250029680,4800,4800,4800,4800,20
20230608,123800,249933680,4800,4800,4800,4800,95
20230608,123700,249477680,4795,4800,4800,4795,557
20230608,123600,246804340,4800,4810,4810,4800,43
20230608,123500,246597930,4810,4805,4810,4805,61
20230608,123400,246304820,4810,4810,4810,4810,1
20230608,123300,246300010,4805,4815,4815,4805,101
20230608,123200,245814205,4815,4815,4815,4815,0
20230608,123100,245814205,4815,4805,4815,4805,62
20230608,123000,245516240,4810,4810,4815,4800,2505
20230608,122900,233486005,4815,4815,4815,4815,0
20230608,122800,233486005,4815,4810,4815,4810,113
20230608,122700,232942455,4810,4820,4820,4810,636
20230608,122600,229882345,4820,4825,4825,4820,933
20230608,122500,225384880,4825,4825,4830,4825,22
20230608,122400,225278725,4825,4825,4825,4825,52
20230608,122300,225027825,4825,4820,4825,4820,307
20230608,122200,223547855,4820,4820,4820,4820,0
20230608,122100,223547855,4820,4815,4820,4815,66
20230608,122000,223229995,4820,4820,4820,4820,51
20230608,121900,222984175,4820,4820,4820,4820,53
20230608,121800,222728715,4820,4820,4820,4820,12
20230608,121700,222670875,4820,4820,4820,4815,55
20230608,121600,222405785,4820,4825,4825,4815,55
20230608,121500,222140890,4820,4820,4825,4820,15
20230608,121400,222068585,4820,4820,4820,4820,52
20230608,121300,221817945,4820,4815,4820,4815,300
20230608,121200,220373405,4820,4820,4820,4815,57
20230608,121100,220098670,4820,4820,4825,4815,19
20230608,121000,220007100,4820,4820,4820,4820,110
20230608,120900,219476900,4820,4820,4820,4820,148
20230608,120800,218763540,4820,4820,4820,4820,11
20230608,120700,218710520,4825,4825,4830,4825,43
20230608,120600,218503040,4820,4825,4825,4820,55
20230608,120500,218237915,4825,4825,4830,4825,16
20230608,120400,218160710,4825,4825,4825,4825,40
20230608,120300,217967710,4825,4825,4825,4815,167
20230608,120200,217163380,4835,4835,4835,4835,0
20230608,120100,217163380,4835,4820,4835,4820,76
20230608,120000,216796720,4820,4820,4825,4815,106
20230608,115900,216286005,4825,4820,4825,4820,21
20230608,115800,216184775,4820,4825,4825,4820,467
20230608,115700,213933755,4825,4825,4825,4825,42
20230608,115600,213731105,4835,4820,4835,4820,61
20230608,115500,213437055,4835,4815,4835,4815,20
20230608,115400,213340590,4820,4810,4820,4810,64
20230608,115300,213032400,4810,4820,4835,4810,59
20230608,115200,212748280,4815,4815,4815,4815,9
20230608,115100,212704945,4815,4815,4815,4815,150
20230608,115000,211982695,4815,4815,4815,4815,158
20230608,114900,211221925,4820,4820,4820,4820,454
20230608,114800,209033645,4820,4820,4820,4820,29
20230608,114700,208893865,4820,4820,4820,4820,0
20230608,114600,208893865,4820,4825,4825,4820,580
20230608,114500,206095920,4825,4820,4825,4820,40
20230608,114400,205902965,4825,4820,4825,4820,204
20230608,114300,204918685,4825,4825,4825,4820,66
20230608,114200,204600505,4820,4820,4820,4820,54
20230608,114100,204340225,4820,4820,4820,4820,12
20230608,114000,204282385,4820,4820,4820,4820,54
20230608,113900,204022105,4820,4820,4820,4820,52
20230608,113800,203771465,4820,4820,4820,4820,9
20230608,113700,203728085,4825,4825,4825,4825,169
20230608,113600,202912660,4825,4825,4825,4825,50
20230608,113500,202671410,4825,4820,4825,4820,88
20230608,113400,202247110,4820,4820,4820,4820,1
20230608,113300,202242290,4820,4820,4820,4820,114
20230608,113200,201692810,4825,4830,4830,4825,567
20230608,113100,198956790,4830,4830,4830,4830,17
20230608,113000,198874680,4830,4835,4835,4830,138
20230608,112900,198207705,4840,4840,4840,4840,1
20230608,112800,198202865,4835,4835,4835,4835,1052
20230608,112700,193116445,4840,4840,4840,4840,108
20230608,112600,192593725,4840,4845,4845,4840,941
20230608,112500,188039025,4845,4845,4845,4845,8
20230608,112400,188000265,4845,4845,4845,4845,10
20230608,112300,187951815,4845,4845,4845,4845,102
20230608,112200,187457625,4845,4845,4845,4845,0
20230608,112100,187457625,4845,4845,4845,4845,60
20230608,112000,187166925,4845,4845,4845,4845,52
20230608,111900,186914985,4850,4850,4850,4850,46
20230608,111800,186691885,4850,4855,4855,4850,9
20230608,111700,186648230,4850,4850,4850,4850,0
20230608,111600,186648230,4850,4865,4865,4850,1836
20230608,111500,177725580,4860,4850,4860,4850,82
20230608,111400,177327310,4855,4850,4855,4850,53
20230608,111300,177070255,4855,4860,4860,4855,19
20230608,111200,176977990,4855,4860,4860,4855,93
20230608,111100,176526420,4855,4855,4855,4855,8
20230608,111000,176487580,4860,4855,4860,4855,10
20230608,110900,176439025,4855,4865,4865,4855,65
20230608,110800,176123320,4860,4860,4860,4860,24
20230608,110700,176006680,4860,4860,4860,4860,124
20230608,110600,175404040,4860,4855,4860,4855,152
20230608,110500,174665990,4855,4855,4855,4855,30
20230608,110400,174520340,4855,4855,4855,4855,200
20230608,110300,173549340,4855,4855,4855,4855,0
20230608,110200,173549340,4855,4855,4855,4855,0
20230608,110100,173549340,4855,4855,4855,4855,56
20230608,110000,173277460,4855,4855,4855,4855,416
20230608,105900,171257780,4855,4850,4855,4845,11
20230608,105800,171204435,4855,4855,4855,4855,0
20230608,105700,171204435,4855,4855,4855,4855,3
20230608,105600,171189870,4855,4855,4855,4855,5
20230608,105500,171165595,4850,4850,4850,4850,0
20230608,105400,171165595,4850,4850,4850,4850,105
20230608,105300,170656345,4845,4845,4845,4845,0
20230608,105200,170656345,4845,4855,4855,4845,1076
20230608,105100,165437940,4850,4850,4850,4850,67
20230608,105000,165112990,4855,4855,4855,4855,0
20230608,104900,165112990,4855,4855,4855,4855,0
20230608,104800,165112990,4855,4855,4855,4855,20
20230608,104700,165015890,4855,4855,4855,4855,101
20230608,104600,164525535,4840,4835,4840,4835,436
20230608,104500,162417470,4820,4855,4855,4820,1984
20230608,104400,152823185,4855,4855,4855,4855,387
20230608,104300,150944300,4855,4845,4855,4845,515
20230608,104200,148449115,4845,4845,4845,4845,100
20230608,104100,147964615,4855,4840,4855,4840,28
20230608,104000,147828835,4840,4845,4850,4825,5070
20230608,103900,123315500,4840,4825,4850,4825,38
20230608,103800,123131375,4825,4865,4865,4815,7887
20230608,103700,85071560,4840,4885,4885,4840,1493
20230608,103600,77835115,4850,4890,4890,4850,8148
20230608,103500,38170400,4890,4890,4890,4890,65
20230608,103400,37852550,4895,4895,4895,4895,0
20230608,103300,37852550,4895,4895,4895,4895,0
20230608,103200,37852550,4895,4895,4895,4895,0
20230608,103100,37852550,4895,4895,4895,4895,1
20230608,103000,37847655,4885,4885,4885,4885,0
20230608,102900,37847655,4885,4895,4895,4885,201
20230608,102800,36865435,4890,4890,4890,4890,1
20230608,102700,36860545,4890,4890,4890,4890,0
20230608,102600,36860545,4890,4890,4890,4890,0
20230608,102500,36860545,4890,4890,4890,4890,0
20230608,102400,36860545,4890,4890,4890,4890,0
20230608,102300,36860545,4890,4890,4890,4890,0
20230608,102200,36860545,4890,4890,4890,4890,6
20230608,102100,36831205,4885,4885,4885,4885,0
20230608,102000,36831205,4885,4885,4885,4885,0
20230608,101900,36831205,4885,4885,4885,4885,0
20230608,101800,36831205,4885,4885,4885,4885,0
20230608,101700,36831205,4885,4885,4885,4885,0
20230608,101600,36831205,4885,4885,4885,4885,0
20230608,101500,36831205,4885,4885,4885,4885,0
20230608,101400,36831205,4885,4885,4885,4885,0
20230608,101300,36831205,4885,4885,4885,4885,0
20230608,101200,36831205,4885,4890,4890,4885,33
20230608,101100,36669940,4890,4890,4890,4890,0
20230608,101000,36669940,4890,4890,4890,4890,29
20230608,100900,36528130,4890,4890,4890,4890,10
20230608,100800,36479230,4895,4895,4895,4895,7
20230608,100700,36444965,4895,4895,4895,4895,1
20230608,100600,36440070,4895,4895,4895,4895,0
20230608,100500,36440070,4895,4895,4895,4895,1
20230608,100400,36435175,4895,4895,4895,4895,1
20230608,100300,36430280,4885,4885,4885,4885,703
20230608,100200,32996125,4875,4875,4875,4875,0
20230608,100100,32996125,4875,4875,4875,4875,17
20230608,100000,32913250,4875,4875,4875,4875,27
20230608,095900,32781625,4875,4875,4875,4875,600
20230608,095800,29856625,4875,4875,4875,4875,1
20230608,095700,29851750,4885,4885,4885,4885,21
20230608,095600,29749165,4885,4880,4885,4880,7
20230608,095500,29715000,4880,4880,4880,4880,7
20230608,095400,29680840,4875,4880,4880,4875,7
20230608,095300,29646710,4880,4880,4880,4880,178
20230608,095200,28778070,4885,4885,4885,4885,0
20230608,095100,28778070,4885,4895,4895,4885,942
20230608,095000,24176390,4885,4885,4885,4885,0
20230608,094900,24176390,4885,4885,4885,4885,0
20230608,094800,24176390,4885,4885,4885,4885,1
20230608,094700,24171505,4900,4900,4900,4900,0
20230608,094600,24171505,4900,4895,4900,4895,10
20230608,094500,24122530,4895,4895,4895,4895,0
20230608,094400,24122530,4895,4895,4895,4895,0
20230608,094300,24122530,4895,4895,4895,4895,0
20230608,094200,24122530,4895,4895,4895,4895,0
20230608,094100,24122530,4895,4885,4895,4885,4
20230608,094000,24102970,4885,4890,4890,4880,630
20230608,093900,21027555,4910,4910,4910,4910,0
20230608,093800,21027555,4910,4910,4910,4910,0
20230608,093700,21027555,4910,4910,4910,4910,0
20230608,093600,21027555,4910,4900,4910,4890,25
20230608,093500,20904875,4910,4910,4910,4910,0
20230608,093400,20904875,4910,4900,4910,4900,10
20230608,093300,20855785,4890,4890,4890,4890,1
20230608,093200,20850895,4900,4885,4900,4875,6
20230608,093100,20821600,4910,4885,4910,4875,30
20230608,093000,20674545,4875,4890,4890,4875,7
20230608,092900,20640350,4910,4880,4910,4875,103
20230608,092800,20137770,4910,4910,4910,4910,0
20230608,092700,20137770,4910,4890,4910,4890,3
20230608,092600,20123080,4910,4910,4910,4910,0
20230608,092500,20123080,4910,4910,4910,4910,0
20230608,092400,20123080,4910,4910,4910,4910,0
20230608,092300,20123080,4910,4910,4910,4910,0
20230608,092200,20123080,4910,4875,4910,4875,3
20230608,092100,20108410,4875,4875,4885,4875,24
20230608,092000,19991340,4880,4890,4910,4880,178
20230608,091900,19122520,4885,4915,4915,4875,1861
20230608,091800,10018165,4925,4890,4925,4890,44
20230608,091700,9802405,4890,4890,4890,4890,210
20230608,091600,8775505,4930,4930,4930,4930,0
20230608,091500,8775505,4930,4895,4930,4895,111
20230608,091400,8231775,4900,4910,4910,4900,1596
20230608,091300,409865,4955,4955,4955,4955,0
20230608,091200,409865,4955,4955,4955,4955,0
20230608,091100,409865,4955,4955,4955,4955,1
20230608,091000,404910,4905,4910,4910,4905,20
20230608,090900,306750,4960,4960,4960,4960,0
20230608,090800,306750,4960,4960,4960,4960,0
20230608,090700,306750,4960,4960,4960,4960,0
20230608,090600,306750,4960,4960,4960,4960,0
20230608,090500,306750,4960,4960,4960,4960,0
20230608,090400,306750,4960,4960,4960,4960,0
20230608,090300,306750,4960,4960,4960,4960,0
20230608,090200,306750,4960,4960,4960,4960,0
20230608,090100,306750,4960,4955,4960,4905,10
20230608,090000,257450,4950,4960,4960,4950,52