KissMeData/215380/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222800,626620435,3035,3035,3035,3035,1540
20230609,222700,626620435,3035,3035,3035,3035,0
20230609,222600,626620435,3035,3035,3035,3035,0
20230609,222500,626620435,3035,3035,3035,3035,0
20230609,222400,626620435,3035,3035,3035,3035,0
20230609,222300,626620435,3035,3035,3035,3035,0
20230609,222200,626620435,3035,3035,3035,3035,0
20230609,222100,626620435,3035,3035,3035,3035,0
20230609,222000,626620435,3035,3035,3035,3035,0
20230609,221900,626620435,3035,3035,3035,3035,0
20230609,221800,626620435,3035,3035,3035,3035,0
20230609,221700,626620435,3035,3035,3035,3035,0
20230609,221600,626620435,3035,3035,3035,3035,0
20230609,221500,626620435,3035,3035,3035,3035,0
20230609,221400,626620435,3035,3035,3035,3035,0
20230609,221300,626620435,3035,3035,3035,3035,0
20230609,221200,626620435,3035,3035,3035,3035,0
20230609,221100,626620435,3035,3035,3035,3035,0
20230609,221000,626620435,3035,3035,3035,3035,0
20230609,220900,626620435,3035,3035,3035,3035,0
20230609,220800,626620435,3035,3035,3035,3035,0
20230609,220700,626620435,3035,3035,3035,3035,0
20230609,220600,626620435,3035,3035,3035,3035,0
20230609,220500,626620435,3035,3035,3035,3035,0
20230609,220400,626620435,3035,3035,3035,3035,0
20230609,220300,626620435,3035,3035,3035,3035,0
20230609,220200,626620435,3035,3035,3035,3035,0
20230609,220100,626620435,3035,3035,3035,3035,0
20230609,220000,626620435,3035,3035,3035,3035,0
20230609,215900,626620435,3035,3035,3035,3035,0
20230609,215800,626620435,3035,3035,3035,3035,1540
20230609,215700,626620435,3035,3035,3035,3035,0
20230609,215600,626620435,3035,3035,3035,3035,0
20230609,215500,626620435,3035,3035,3035,3035,0
20230609,215400,626620435,3035,3035,3035,3035,0
20230609,215300,626620435,3035,3035,3035,3035,0
20230609,215200,626620435,3035,3035,3035,3035,0
20230609,215100,626620435,3035,3035,3035,3035,0
20230609,215000,626620435,3035,3035,3035,3035,0
20230609,214900,626620435,3035,3035,3035,3035,0
20230609,214800,626620435,3035,3035,3035,3035,0
20230609,214700,626620435,3035,3035,3035,3035,0
20230609,214600,626620435,3035,3035,3035,3035,0
20230609,214500,626620435,3035,3035,3035,3035,0
20230609,214400,626620435,3035,3035,3035,3035,0
20230609,214300,626620435,3035,3035,3035,3035,0
20230609,214200,626620435,3035,3035,3035,3035,0
20230609,214100,626620435,3035,3035,3035,3035,0
20230609,214000,626620435,3035,3035,3035,3035,0
20230609,213900,626620435,3035,3035,3035,3035,0
20230609,213800,626620435,3035,3035,3035,3035,0
20230609,213700,626620435,3035,3035,3035,3035,0
20230609,213600,626620435,3035,3035,3035,3035,0
20230609,213500,626620435,3035,3035,3035,3035,0
20230609,213400,626620435,3035,3035,3035,3035,0
20230609,213300,626620435,3035,3035,3035,3035,0
20230609,213200,626620435,3035,3035,3035,3035,0
20230609,213100,626620435,3035,3035,3035,3035,0
20230609,213000,626620435,3035,3035,3035,3035,0
20230609,212900,626620435,3035,3035,3035,3035,0
20230609,212800,626620435,3035,3035,3035,3035,1540
20230609,212700,626620435,3035,3035,3035,3035,0
20230609,212600,626620435,3035,3035,3035,3035,0
20230609,212500,626620435,3035,3035,3035,3035,0
20230609,212400,626620435,3035,3035,3035,3035,0
20230609,212300,626620435,3035,3035,3035,3035,0
20230609,212200,626620435,3035,3035,3035,3035,0
20230609,212100,626620435,3035,3035,3035,3035,0
20230609,212000,626620435,3035,3035,3035,3035,0
20230609,211900,626620435,3035,3035,3035,3035,0
20230609,211800,626620435,3035,3035,3035,3035,0
20230609,211700,626620435,3035,3035,3035,3035,0
20230609,211600,626620435,3035,3035,3035,3035,0
20230609,211500,626620435,3035,3035,3035,3035,0
20230609,211400,626620435,3035,3035,3035,3035,0
20230609,211300,626620435,3035,3035,3035,3035,0
20230609,211200,626620435,3035,3035,3035,3035,0
20230609,211100,626620435,3035,3035,3035,3035,0
20230609,211000,626620435,3035,3035,3035,3035,0
20230609,210900,626620435,3035,3035,3035,3035,0
20230609,210800,626620435,3035,3035,3035,3035,0
20230609,210700,626620435,3035,3035,3035,3035,0
20230609,210600,626620435,3035,3035,3035,3035,0
20230609,210500,626620435,3035,3035,3035,3035,0
20230609,210400,626620435,3035,3035,3035,3035,0
20230609,210300,626620435,3035,3035,3035,3035,0
20230609,210200,626620435,3035,3035,3035,3035,0
20230609,210100,626620435,3035,3035,3035,3035,0
20230609,210000,626620435,3035,3035,3035,3035,0
20230609,205900,626620435,3035,3035,3035,3035,0
20230609,205800,626620435,3035,3035,3035,3035,1540
20230609,205700,626620435,3035,3035,3035,3035,0
20230609,205600,626620435,3035,3035,3035,3035,0
20230609,205500,626620435,3035,3035,3035,3035,0
20230609,205400,626620435,3035,3035,3035,3035,0
20230609,205300,626620435,3035,3035,3035,3035,0
20230609,205200,626620435,3035,3035,3035,3035,0
20230609,205100,626620435,3035,3035,3035,3035,0
20230609,205000,626620435,3035,3035,3035,3035,0
20230609,204900,626620435,3035,3035,3035,3035,0
20230609,204800,626620435,3035,3035,3035,3035,0
20230609,204700,626620435,3035,3035,3035,3035,0
20230609,204600,626620435,3035,3035,3035,3035,0
20230609,204500,626620435,3035,3035,3035,3035,0
20230609,204400,626620435,3035,3035,3035,3035,0
20230609,204300,626620435,3035,3035,3035,3035,0
20230609,204200,626620435,3035,3035,3035,3035,0
20230609,204100,626620435,3035,3035,3035,3035,0
20230609,204000,626620435,3035,3035,3035,3035,0
20230609,203900,626620435,3035,3035,3035,3035,0
20230609,203800,626620435,3035,3035,3035,3035,0
20230609,203700,626620435,3035,3035,3035,3035,0
20230609,203600,626620435,3035,3035,3035,3035,0
20230609,203500,626620435,3035,3035,3035,3035,0
20230609,203400,626620435,3035,3035,3035,3035,0
20230609,203300,626620435,3035,3035,3035,3035,0
20230609,203200,626620435,3035,3035,3035,3035,0
20230609,203100,626620435,3035,3035,3035,3035,0
20230609,203000,626620435,3035,3035,3035,3035,0
20230609,202900,626620435,3035,3035,3035,3035,0
20230609,202800,626620435,3035,3035,3035,3035,1540
20230609,202700,626620435,3035,3035,3035,3035,0
20230609,202600,626620435,3035,3035,3035,3035,0
20230609,202500,626620435,3035,3035,3035,3035,0
20230609,202400,626620435,3035,3035,3035,3035,0
20230609,202300,626620435,3035,3035,3035,3035,0
20230609,202200,626620435,3035,3035,3035,3035,0
20230609,202100,626620435,3035,3035,3035,3035,0
20230609,202000,626620435,3035,3035,3035,3035,0
20230609,201900,626620435,3035,3035,3035,3035,0
20230609,201800,626620435,3035,3035,3035,3035,0
20230609,201700,626620435,3035,3035,3035,3035,0
20230609,201600,626620435,3035,3035,3035,3035,0
20230609,201500,626620435,3035,3035,3035,3035,0
20230609,201400,626620435,3035,3035,3035,3035,0
20230609,201300,626620435,3035,3035,3035,3035,0
20230609,201200,626620435,3035,3035,3035,3035,0
20230609,201100,626620435,3035,3035,3035,3035,0
20230609,201000,626620435,3035,3035,3035,3035,0
20230609,200900,626620435,3035,3035,3035,3035,0
20230609,200800,626620435,3035,3035,3035,3035,0
20230609,200700,626620435,3035,3035,3035,3035,0
20230609,200600,626620435,3035,3035,3035,3035,0
20230609,200500,626620435,3035,3035,3035,3035,0
20230609,200400,626620435,3035,3035,3035,3035,0
20230609,200300,626620435,3035,3035,3035,3035,0
20230609,200200,626620435,3035,3035,3035,3035,0
20230609,200100,626620435,3035,3035,3035,3035,0
20230609,200000,626620435,3035,3035,3035,3035,0
20230609,195900,626620435,3035,3035,3035,3035,0
20230609,195800,626620435,3035,3035,3035,3035,1540
20230609,195700,626620435,3035,3035,3035,3035,0
20230609,195600,626620435,3035,3035,3035,3035,0
20230609,195500,626620435,3035,3035,3035,3035,0
20230609,195400,626620435,3035,3035,3035,3035,0
20230609,195300,626620435,3035,3035,3035,3035,0
20230609,195200,626620435,3035,3035,3035,3035,0
20230609,195100,626620435,3035,3035,3035,3035,0
20230609,195000,626620435,3035,3035,3035,3035,0
20230609,194900,626620435,3035,3035,3035,3035,0
20230609,194800,626620435,3035,3035,3035,3035,0
20230609,194700,626620435,3035,3035,3035,3035,0
20230609,194600,626620435,3035,3035,3035,3035,0
20230609,194500,626620435,3035,3035,3035,3035,0
20230609,194400,626620435,3035,3035,3035,3035,0
20230609,194300,626620435,3035,3035,3035,3035,0
20230609,194200,626620435,3035,3035,3035,3035,0
20230609,194100,626620435,3035,3035,3035,3035,0
20230609,194000,626620435,3035,3035,3035,3035,0
20230609,193900,626620435,3035,3035,3035,3035,0
20230609,193800,626620435,3035,3035,3035,3035,0
20230609,193700,626620435,3035,3035,3035,3035,0
20230609,193600,626620435,3035,3035,3035,3035,0
20230609,193500,626620435,3035,3035,3035,3035,0
20230609,193400,626620435,3035,3035,3035,3035,0
20230609,193300,626620435,3035,3035,3035,3035,0
20230609,193200,626620435,3035,3035,3035,3035,0
20230609,193100,626620435,3035,3035,3035,3035,0
20230609,193000,626620435,3035,3035,3035,3035,0
20230609,192900,626620435,3035,3035,3035,3035,0
20230609,192800,626620435,3035,3035,3035,3035,1540
20230609,192700,626620435,3035,3035,3035,3035,0
20230609,192600,626620435,3035,3035,3035,3035,0
20230609,192500,626620435,3035,3035,3035,3035,0
20230609,192400,626620435,3035,3035,3035,3035,0
20230609,192300,626620435,3035,3035,3035,3035,0
20230609,192200,626620435,3035,3035,3035,3035,0
20230609,192100,626620435,3035,3035,3035,3035,0
20230609,192000,626620435,3035,3035,3035,3035,0
20230609,191900,626620435,3035,3035,3035,3035,0
20230609,191800,626620435,3035,3035,3035,3035,0
20230609,191700,626620435,3035,3035,3035,3035,0
20230609,191600,626620435,3035,3035,3035,3035,0
20230609,191500,626620435,3035,3035,3035,3035,0
20230609,191400,626620435,3035,3035,3035,3035,0
20230609,191300,626620435,3035,3035,3035,3035,0
20230609,191200,626620435,3035,3035,3035,3035,0
20230609,191100,626620435,3035,3035,3035,3035,0
20230609,191000,626620435,3035,3035,3035,3035,0
20230609,190900,626620435,3035,3035,3035,3035,0
20230609,190800,626620435,3035,3035,3035,3035,0
20230609,190700,626620435,3035,3035,3035,3035,0
20230609,190600,626620435,3035,3035,3035,3035,0
20230609,190500,626620435,3035,3035,3035,3035,0
20230609,190400,626620435,3035,3035,3035,3035,0
20230609,190300,626620435,3035,3035,3035,3035,0
20230609,190200,626620435,3035,3035,3035,3035,0
20230609,190100,626620435,3035,3035,3035,3035,0
20230609,190000,626620435,3035,3035,3035,3035,0
20230609,185900,626620435,3035,3035,3035,3035,0
20230609,185800,626620435,3035,3035,3035,3035,1540
20230609,185700,626620435,3035,3035,3035,3035,0
20230609,185600,626620435,3035,3035,3035,3035,0
20230609,185500,626620435,3035,3035,3035,3035,0
20230609,185400,626620435,3035,3035,3035,3035,0
20230609,185300,626620435,3035,3035,3035,3035,0
20230609,185200,626620435,3035,3035,3035,3035,0
20230609,185100,626620435,3035,3035,3035,3035,0
20230609,185000,626620435,3035,3035,3035,3035,0
20230609,184900,626620435,3035,3035,3035,3035,0
20230609,184800,626620435,3035,3035,3035,3035,0
20230609,184700,626620435,3035,3035,3035,3035,0
20230609,184600,626620435,3035,3035,3035,3035,0
20230609,184500,626620435,3035,3035,3035,3035,0
20230609,184400,626620435,3035,3035,3035,3035,0
20230609,184300,626620435,3035,3035,3035,3035,0
20230609,184200,626620435,3035,3035,3035,3035,0
20230609,184100,626620435,3035,3035,3035,3035,0
20230609,184000,626620435,3035,3035,3035,3035,0
20230609,183900,626620435,3035,3035,3035,3035,0
20230609,183800,626620435,3035,3035,3035,3035,0
20230609,183700,626620435,3035,3035,3035,3035,0
20230609,183600,626620435,3035,3035,3035,3035,0
20230609,183500,626620435,3035,3035,3035,3035,0
20230609,183400,626620435,3035,3035,3035,3035,0
20230609,183300,626620435,3035,3035,3035,3035,0
20230609,183200,626620435,3035,3035,3035,3035,0
20230609,183100,626620435,3035,3035,3035,3035,0
20230609,183000,626620435,3035,3035,3035,3035,0
20230609,182900,626620435,3035,3035,3035,3035,0
20230609,182800,626620435,3035,3035,3035,3035,1540
20230609,182700,626620435,3035,3035,3035,3035,0
20230609,182600,626620435,3035,3035,3035,3035,0
20230609,182500,626620435,3035,3035,3035,3035,0
20230609,182400,626620435,3035,3035,3035,3035,0
20230609,182300,626620435,3035,3035,3035,3035,0
20230609,182200,626620435,3035,3035,3035,3035,0
20230609,182100,626620435,3035,3035,3035,3035,0
20230609,182000,626620435,3035,3035,3035,3035,0
20230609,181900,626620435,3035,3035,3035,3035,0
20230609,181800,626620435,3035,3035,3035,3035,0
20230609,181700,626620435,3035,3035,3035,3035,0
20230609,181600,626620435,3035,3035,3035,3035,0
20230609,181500,626620435,3035,3035,3035,3035,0
20230609,181400,626620435,3035,3035,3035,3035,0
20230609,181300,626620435,3035,3035,3035,3035,0
20230609,181200,626620435,3035,3035,3035,3035,0
20230609,181100,626620435,3035,3035,3035,3035,0
20230609,181000,626620435,3035,3035,3035,3035,0
20230609,180900,626620435,3035,3035,3035,3035,0
20230609,180800,626620435,3035,3035,3035,3035,0
20230609,180700,626620435,3035,3035,3035,3035,0
20230609,180600,626620435,3035,3035,3035,3035,0
20230609,180500,626620435,3035,3035,3035,3035,0
20230609,180400,626620435,3035,3035,3035,3035,0
20230609,180300,626620435,3035,3035,3035,3035,0
20230609,180200,626620435,3035,3035,3035,3035,0
20230609,180100,626620435,3035,3035,3035,3035,0
20230609,180000,626620435,3035,3035,3035,3035,0
20230609,175900,626620435,3035,3035,3035,3035,0
20230609,175800,626620435,3035,3035,3035,3035,1540
20230609,175700,626620435,3035,3035,3035,3035,0
20230609,175600,626620435,3035,3035,3035,3035,0
20230609,175500,626620435,3035,3035,3035,3035,0
20230609,175400,626620435,3035,3035,3035,3035,0
20230609,175300,626620435,3035,3035,3035,3035,0
20230609,175200,626620435,3035,3035,3035,3035,0
20230609,175100,626620435,3035,3035,3035,3035,0
20230609,175000,626620435,3035,3035,3035,3035,0
20230609,174900,626620435,3035,3035,3035,3035,0
20230609,174800,626620435,3035,3035,3035,3035,0
20230609,174700,626620435,3035,3035,3035,3035,0
20230609,174600,626620435,3035,3035,3035,3035,0
20230609,174500,626620435,3035,3035,3035,3035,0
20230609,174400,626620435,3035,3035,3035,3035,0
20230609,174300,626620435,3035,3035,3035,3035,0
20230609,174200,626620435,3035,3035,3035,3035,0
20230609,174100,626620435,3035,3035,3035,3035,0
20230609,174000,626620435,3035,3035,3035,3035,0
20230609,173900,626620435,3035,3035,3035,3035,0
20230609,173800,626620435,3035,3035,3035,3035,0
20230609,173700,626620435,3035,3035,3035,3035,0
20230609,173600,626620435,3035,3035,3035,3035,0
20230609,173500,626620435,3035,3035,3035,3035,0
20230609,173400,626620435,3035,3035,3035,3035,0
20230609,173300,626620435,3035,3035,3035,3035,0
20230609,173200,626620435,3035,3035,3035,3035,0
20230609,173100,626620435,3035,3035,3035,3035,0
20230609,173000,626620435,3035,3035,3035,3035,0
20230609,172900,626620435,3035,3035,3035,3035,0
20230609,172800,626620435,3035,3035,3035,3035,1540
20230609,172700,626620435,3035,3035,3035,3035,0
20230609,172600,626620435,3035,3035,3035,3035,0
20230609,172500,626620435,3035,3035,3035,3035,0
20230609,172400,626620435,3035,3035,3035,3035,0
20230609,172300,626620435,3035,3035,3035,3035,0
20230609,172200,626620435,3035,3035,3035,3035,0
20230609,172100,626620435,3035,3035,3035,3035,0
20230609,172000,626620435,3035,3035,3035,3035,0
20230609,171900,626620435,3035,3035,3035,3035,0
20230609,171800,626620435,3035,3035,3035,3035,0
20230609,171700,626620435,3035,3035,3035,3035,0
20230609,171600,626620435,3035,3035,3035,3035,0
20230609,171500,626620435,3035,3035,3035,3035,0
20230609,171400,626620435,3035,3035,3035,3035,0
20230609,171300,626620435,3035,3035,3035,3035,0
20230609,171200,626620435,3035,3035,3035,3035,0
20230609,171100,626620435,3035,3035,3035,3035,0
20230609,171000,626620435,3035,3035,3035,3035,0
20230609,170900,626620435,3035,3035,3035,3035,0
20230609,170800,626620435,3035,3035,3035,3035,0
20230609,170700,626620435,3035,3035,3035,3035,0
20230609,170600,626620435,3035,3035,3035,3035,0
20230609,170500,626620435,3035,3035,3035,3035,0
20230609,170400,626620435,3035,3035,3035,3035,0
20230609,170300,626620435,3035,3035,3035,3035,0
20230609,170200,626620435,3035,3035,3035,3035,0
20230609,170100,626620435,3035,3035,3035,3035,0
20230609,170000,626620435,3035,3035,3035,3035,0
20230609,165900,626620435,3035,3035,3035,3035,0
20230609,165800,626620435,3035,3035,3035,3035,1540
20230609,165700,626620435,3035,3035,3035,3035,0
20230609,165600,626620435,3035,3035,3035,3035,0
20230609,165500,626620435,3035,3035,3035,3035,0
20230609,165400,626620435,3035,3035,3035,3035,0
20230609,165300,626620435,3035,3035,3035,3035,0
20230609,165200,626620435,3035,3035,3035,3035,0
20230609,165100,626620435,3035,3035,3035,3035,0
20230609,165000,626620435,3035,3035,3035,3035,0
20230609,164900,626620435,3035,3035,3035,3035,0
20230609,164800,626620435,3035,3035,3035,3035,0
20230609,164700,626620435,3035,3035,3035,3035,0
20230609,164600,626620435,3035,3035,3035,3035,0
20230609,164500,626620435,3035,3035,3035,3035,0
20230609,164400,626620435,3035,3035,3035,3035,0
20230609,164300,626620435,3035,3035,3035,3035,0
20230609,164200,626620435,3035,3035,3035,3035,0
20230609,164100,626620435,3035,3035,3035,3035,0
20230609,164000,626620435,3035,3035,3035,3035,0
20230609,163900,626620435,3035,3035,3035,3035,0
20230609,163800,626620435,3035,3035,3035,3035,0
20230609,163700,626620435,3035,3035,3035,3035,0
20230609,163600,626620435,3035,3035,3035,3035,0
20230609,163500,626620435,3035,3035,3035,3035,0
20230609,163400,626620435,3035,3035,3035,3035,0
20230609,163300,626620435,3035,3035,3035,3035,0
20230609,163200,626620435,3035,3035,3035,3035,0
20230609,163100,626620435,3035,3035,3035,3035,0
20230609,163000,626620435,3035,3035,3035,3035,0
20230609,162900,626620435,3035,3035,3035,3035,0
20230609,162800,626620435,3035,3035,3035,3035,1540
20230609,162700,626620435,3035,3035,3035,3035,0
20230609,162600,626620435,3035,3035,3035,3035,0
20230609,162500,626620435,3035,3035,3035,3035,0
20230609,162400,626620435,3035,3035,3035,3035,0
20230609,162300,626620435,3035,3035,3035,3035,0
20230609,162200,626620435,3035,3035,3035,3035,0
20230609,162100,626620435,3035,3035,3035,3035,0
20230609,162000,626620435,3035,3035,3035,3035,0
20230609,161900,626620435,3035,3035,3035,3035,0
20230609,161800,626620435,3035,3035,3035,3035,0
20230609,161700,626620435,3035,3035,3035,3035,0
20230609,161600,626620435,3035,3035,3035,3035,0
20230609,161500,626620435,3035,3035,3035,3035,0
20230609,161400,626620435,3035,3035,3035,3035,0
20230609,161300,626620435,3035,3035,3035,3035,0
20230609,161200,626620435,3035,3035,3035,3035,0
20230609,161100,626620435,3035,3035,3035,3035,0
20230609,161000,626620435,3035,3035,3035,3035,0
20230609,160900,626620435,3035,3035,3035,3035,0
20230609,160800,626620435,3035,3035,3035,3035,0
20230609,160700,626620435,3035,3035,3035,3035,0
20230609,160600,626620435,3035,3035,3035,3035,0
20230609,160500,626620435,3035,3035,3035,3035,0
20230609,160400,626620435,3035,3035,3035,3035,0
20230609,160300,626620435,3035,3035,3035,3035,0
20230609,160200,626620435,3035,3035,3035,3035,0
20230609,160100,626620435,3035,3035,3035,3035,0
20230609,160000,626620435,3035,3035,3035,3035,0
20230609,155900,626620435,3035,3035,3035,3035,0
20230609,155800,626620435,3035,3035,3035,3035,1540
20230609,155700,626620435,3035,3035,3035,3035,0
20230609,155600,626620435,3035,3035,3035,3035,0
20230609,155500,626620435,3035,3035,3035,3035,0
20230609,155400,626620435,3035,3035,3035,3035,0
20230609,155300,626620435,3035,3035,3035,3035,0
20230609,155200,626620435,3035,3035,3035,3035,0
20230609,155100,626620435,3035,3035,3035,3035,0
20230609,155000,626620435,3035,3035,3035,3035,0
20230609,154900,626620435,3035,3035,3035,3035,0
20230609,154800,626620435,3035,3035,3035,3035,0
20230609,154700,626620435,3035,3035,3035,3035,0
20230609,154600,626620435,3035,3035,3035,3035,0
20230609,154500,626620435,3035,3035,3035,3035,0
20230609,154400,626620435,3035,3035,3035,3035,0
20230609,154300,626620435,3035,3035,3035,3035,0
20230609,154200,626620435,3035,3035,3035,3035,0
20230609,154100,626620435,3035,3035,3035,3035,0
20230609,154000,626620435,3035,3035,3035,3035,0
20230609,153900,626620435,3035,3035,3035,3035,0
20230609,153800,626620435,3035,3035,3035,3035,0
20230609,153700,626620435,3035,3035,3035,3035,0
20230609,153600,626620435,3035,3035,3035,3035,0
20230609,153500,626620435,3035,3035,3035,3035,0
20230609,153400,626620435,3035,3035,3035,3035,0
20230609,153300,626620435,3035,3035,3035,3035,0
20230609,153200,626620435,3035,3035,3035,3035,0
20230609,153100,626620435,3035,3035,3035,3035,0
20230609,153000,626620435,3035,3035,3035,3035,1540
20230609,152900,621946535,3005,3005,3005,3005,0
20230609,152800,621946535,3005,3005,3005,3005,0
20230609,152700,621946535,3005,3005,3005,3005,0
20230609,152600,621946535,3005,3005,3005,3005,0
20230609,152500,621946535,3005,3005,3005,3005,0
20230609,152400,621946535,3005,3005,3005,3005,0
20230609,152300,621946535,3005,3005,3005,3005,0
20230609,152200,621946535,3005,3005,3005,3005,0
20230609,152100,621946535,3005,3005,3005,3005,0
20230609,152000,621946535,3005,3005,3005,3005,0
20230609,151900,621946535,3005,3005,3005,3005,10
20230609,151800,621916485,3005,3010,3010,3005,29
20230609,151700,621829225,3010,2990,3010,2990,45
20230609,151600,621694475,3010,2985,3010,2985,39
20230609,151500,621577860,2970,2990,2990,2970,445
20230609,151400,620251605,2970,3015,3015,2965,3174
20230609,151300,610773325,3015,3015,3015,3015,0
20230609,151200,610773325,3015,3015,3015,3015,0
20230609,151100,610773325,3015,3015,3015,3015,0
20230609,151000,610773325,3015,3015,3015,3015,0
20230609,150900,610773325,3015,3015,3015,3015,0
20230609,150800,610773325,3015,3015,3015,3015,0
20230609,150700,610773325,3015,3015,3015,3015,0
20230609,150600,610773325,3015,3015,3015,3015,352
20230609,150500,609712045,3015,3015,3015,3015,33
20230609,150400,609612550,3010,3010,3010,3010,0
20230609,150300,609612550,3010,3010,3010,3010,0
20230609,150200,609612550,3010,3010,3010,3010,0
20230609,150100,609612550,3010,3010,3010,3010,366
20230609,150000,608510890,3015,3015,3015,3015,0
20230609,145900,608510890,3015,3015,3015,3015,16
20230609,145800,608462650,3015,3015,3015,3015,0
20230609,145700,608462650,3015,3015,3015,3015,1
20230609,145600,608459635,3005,3005,3005,3005,0
20230609,145500,608459635,3005,3005,3005,3005,0
20230609,145400,608459635,3005,3005,3005,3005,0
20230609,145300,608459635,3005,3005,3005,3005,0
20230609,145200,608459635,3005,3005,3005,3005,1
20230609,145100,608456630,3000,3005,3005,3000,444
20230609,145000,607122675,3000,3000,3000,3000,0
20230609,144900,607122675,3000,3000,3000,3000,33
20230609,144800,607023675,3000,3000,3000,3000,0
20230609,144700,607023675,3000,3000,3000,3000,0
20230609,144600,607023675,3000,3000,3000,3000,0
20230609,144500,607023675,3000,3000,3000,3000,0
20230609,144400,607023675,3000,3000,3000,3000,0
20230609,144300,607023675,3000,3000,3000,3000,0
20230609,144200,607023675,3000,3020,3020,3000,7243
20230609,144100,585258995,3020,3020,3020,3020,0
20230609,144000,585258995,3020,3020,3020,3020,76
20230609,143900,585029475,3020,3020,3020,3020,0
20230609,143800,585029475,3020,3020,3020,3020,0
20230609,143700,585029475,3020,3020,3020,3020,38
20230609,143600,584914715,3030,3030,3030,3030,51
20230609,143500,584760185,3030,3030,3030,3030,0
20230609,143400,584760185,3030,3030,3030,3030,0
20230609,143300,584760185,3030,3030,3030,3030,0
20230609,143200,584760185,3030,3030,3030,3030,0
20230609,143100,584760185,3030,3030,3030,3030,60
20230609,143000,584578385,3030,3030,3030,3030,0
20230609,142900,584578385,3030,3030,3030,3030,0
20230609,142800,584578385,3030,3030,3030,3030,50
20230609,142700,584426885,3020,3020,3020,3020,0
20230609,142600,584426885,3020,3020,3020,3020,19
20230609,142500,584369505,3025,3025,3025,3025,10
20230609,142400,584339255,3025,3025,3025,3025,0
20230609,142300,584339255,3025,3025,3025,3025,196
20230609,142200,583746355,3025,3025,3025,3025,9
20230609,142100,583719130,3025,3025,3025,3025,0
20230609,142000,583719130,3025,3025,3025,3025,0
20230609,141900,583719130,3025,3025,3025,3025,0
20230609,141800,583719130,3025,3025,3025,3025,0
20230609,141700,583719130,3025,3025,3025,3025,0
20230609,141600,583719130,3025,3025,3025,3025,0
20230609,141500,583719130,3025,3025,3025,3025,0
20230609,141400,583719130,3025,3025,3025,3025,0
20230609,141300,583719130,3025,3025,3025,3025,0
20230609,141200,583719130,3025,3025,3025,3025,0
20230609,141100,583719130,3025,3025,3025,3025,0
20230609,141000,583719130,3025,3025,3025,3025,0
20230609,140900,583719130,3025,3025,3025,3025,0
20230609,140800,583719130,3025,3025,3025,3025,77
20230609,140700,583486205,3030,3030,3030,3030,23
20230609,140600,583416515,3030,3030,3030,3030,101
20230609,140500,583110485,3030,3030,3030,3030,1
20230609,140400,583107455,3030,3030,3030,3030,0
20230609,140300,583107455,3030,3030,3030,3030,10
20230609,140200,583077155,3030,3030,3030,3030,0
20230609,140100,583077155,3030,3030,3030,3030,1
20230609,140000,583074125,3030,3030,3030,3030,0
20230609,135900,583074125,3030,3030,3030,3030,0
20230609,135800,583074125,3030,3030,3030,3030,55
20230609,135700,582907475,3030,3030,3030,3030,0
20230609,135600,582907475,3030,3030,3030,3030,0
20230609,135500,582907475,3030,3030,3030,3030,1
20230609,135400,582904445,3030,3030,3030,3030,0
20230609,135300,582904445,3030,3030,3030,3030,0
20230609,135200,582904445,3030,3030,3030,3030,0
20230609,135100,582904445,3030,3030,3030,3030,0
20230609,135000,582904445,3030,3030,3030,3030,0
20230609,134900,582904445,3030,3030,3030,3030,0
20230609,134800,582904445,3030,3030,3030,3030,0
20230609,134700,582904445,3030,3030,3030,3030,0
20230609,134600,582904445,3030,3030,3030,3030,0
20230609,134500,582904445,3030,3030,3030,3030,0
20230609,134400,582904445,3030,3030,3030,3030,0
20230609,134300,582904445,3030,3030,3030,3030,0
20230609,134200,582904445,3030,3030,3030,3030,33
20230609,134100,582804455,3025,3025,3025,3025,0
20230609,134000,582804455,3025,3025,3025,3025,0
20230609,133900,582804455,3025,3025,3025,3025,0
20230609,133800,582804455,3025,3025,3025,3025,0
20230609,133700,582804455,3025,3025,3025,3025,0
20230609,133600,582804455,3025,3025,3035,3025,24
20230609,133500,582731825,3035,3035,3035,3035,0
20230609,133400,582731825,3035,3035,3035,3035,0
20230609,133300,582731825,3035,3035,3035,3035,0
20230609,133200,582731825,3035,3035,3035,3035,0
20230609,133100,582731825,3035,3035,3035,3035,0
20230609,133000,582731825,3035,3035,3035,3035,2
20230609,132900,582725755,3025,3025,3025,3025,3
20230609,132800,582716680,3025,3025,3025,3025,1
20230609,132700,582713655,3005,3005,3005,3005,0
20230609,132600,582713655,3005,3005,3005,3005,0
20230609,132500,582713655,3005,3010,3010,3005,200
20230609,132400,582112225,3010,3010,3010,3010,0
20230609,132300,582112225,3010,3010,3010,3010,0
20230609,132200,582112225,3010,3010,3010,3010,0
20230609,132100,582112225,3010,3020,3020,3010,1782
20230609,132000,576744960,3020,3020,3020,3020,0
20230609,131900,576744960,3020,3020,3020,3020,113
20230609,131800,576403700,3020,3045,3045,3020,557
20230609,131700,574719945,3050,3050,3050,3050,0
20230609,131600,574719945,3050,3050,3050,3050,5
20230609,131500,574704695,3045,3045,3045,3045,63
20230609,131400,574512860,3045,3045,3045,3045,2
20230609,131300,574506770,3045,3045,3045,3045,0
20230609,131200,574506770,3045,3045,3045,3045,0
20230609,131100,574506770,3045,3045,3045,3045,0
20230609,131000,574506770,3045,3045,3045,3045,1
20230609,130900,574503725,3020,3020,3020,3020,0
20230609,130800,574503725,3020,3020,3020,3020,0
20230609,130700,574503725,3020,3020,3020,3020,0
20230609,130600,574503725,3020,3020,3020,3020,381
20230609,130500,573353105,3050,3050,3050,3050,3
20230609,130400,573343955,3050,3025,3055,3025,1573
20230609,130300,568554365,3025,3025,3025,3025,0
20230609,130200,568554365,3025,3025,3025,3025,0
20230609,130100,568554365,3025,3025,3025,3025,1
20230609,130000,568551340,3010,3010,3010,3010,8
20230609,125900,568527260,3010,3010,3010,3010,0
20230609,125800,568527260,3010,3010,3010,3010,0
20230609,125700,568527260,3010,3010,3010,3010,0
20230609,125600,568527260,3010,3010,3010,3010,0
20230609,125500,568527260,3010,3010,3010,3010,0
20230609,125400,568527260,3010,3010,3010,3010,0
20230609,125300,568527260,3010,3010,3010,3010,0
20230609,125200,568527260,3010,3010,3010,3010,0
20230609,125100,568527260,3010,3010,3010,3010,0
20230609,125000,568527260,3010,3010,3010,3010,0
20230609,124900,568527260,3010,3010,3010,3010,1
20230609,124800,568524250,3025,3025,3025,3025,10
20230609,124700,568494000,3005,3005,3005,3005,0
20230609,124600,568494000,3005,3005,3005,3005,3
20230609,124500,568484985,3000,3000,3000,3000,0
20230609,124400,568484985,3000,3000,3000,3000,0
20230609,124300,568484985,3000,3000,3000,3000,0
20230609,124200,568484985,3000,3000,3000,3000,0
20230609,124100,568484985,3000,3010,3010,3000,529
20230609,124000,566894275,3030,3030,3030,3030,0
20230609,123900,566894275,3030,3030,3030,3030,0
20230609,123800,566894275,3030,3010,3030,3010,25
20230609,123700,566818925,3010,3010,3010,3010,9
20230609,123600,566791835,3010,3030,3030,3010,181
20230609,123500,566243425,3030,3030,3030,3030,0
20230609,123400,566243425,3030,3030,3030,3030,2
20230609,123300,566237365,3005,3005,3005,3005,1
20230609,123200,566234360,3000,3000,3000,3000,0
20230609,123100,566234360,3000,3000,3000,3000,0
20230609,123000,566234360,3000,3000,3000,3000,0
20230609,122900,566234360,3000,3000,3000,3000,0
20230609,122800,566234360,3000,3015,3015,3000,1000
20230609,122700,563228555,3020,3020,3020,3020,402
20230609,122600,562014515,3020,3020,3020,3020,0
20230609,122500,562014515,3020,3020,3020,3020,0
20230609,122400,562014515,3020,3020,3020,3020,0
20230609,122300,562014515,3020,3020,3020,3020,12
20230609,122200,561978275,3020,3020,3020,3020,0
20230609,122100,561978275,3020,3020,3020,3020,11
20230609,122000,561945055,3020,3020,3020,3020,0
20230609,121900,561945055,3020,3020,3020,3020,0
20230609,121800,561945055,3020,3020,3020,3020,0
20230609,121700,561945055,3020,3020,3020,3020,280
20230609,121600,561099455,3020,3030,3030,3020,10
20230609,121500,561069165,3030,3030,3030,3030,20
20230609,121400,561008565,3030,3030,3030,3030,219
20230609,121300,560344995,3030,3030,3030,3030,0
20230609,121200,560344995,3030,3030,3030,3030,0
20230609,121100,560344995,3030,3030,3030,3030,0
20230609,121000,560344995,3030,3030,3030,3030,0
20230609,120900,560344995,3030,3030,3030,3030,0
20230609,120800,560344995,3030,3065,3065,3030,24
20230609,120700,560271470,3080,3080,3080,3080,0
20230609,120600,560271470,3080,3025,3080,3025,1000
20230609,120500,557217485,3025,3025,3025,3025,1
20230609,120400,557214460,3025,3025,3025,3025,0
20230609,120300,557214460,3025,3025,3025,3025,10
20230609,120200,557184210,3010,3010,3010,3010,323
20230609,120100,556211980,3010,3010,3010,3010,0
20230609,120000,556211980,3010,3010,3010,3010,0
20230609,115900,556211980,3010,3015,3015,3010,276
20230609,115800,555379925,3015,3015,3015,3015,0
20230609,115700,555379925,3015,3015,3015,3015,0
20230609,115600,555379925,3015,3015,3015,3015,50
20230609,115500,555229175,3015,3015,3015,3015,0
20230609,115400,555229175,3015,3015,3015,3015,0
20230609,115300,555229175,3015,3015,3015,3015,7
20230609,115200,555208070,3015,3015,3015,3015,143
20230609,115100,554776925,3015,3015,3015,3015,0
20230609,115000,554776925,3015,3015,3015,3015,212
20230609,114900,554137745,3020,3020,3020,3020,0
20230609,114800,554137745,3020,3020,3020,3020,0
20230609,114700,554137745,3020,3020,3020,3020,0
20230609,114600,554137745,3020,3020,3020,3020,0
20230609,114500,554137745,3020,3020,3020,3020,0
20230609,114400,554137745,3020,3020,3020,3020,0
20230609,114300,554137745,3020,3020,3020,3020,0
20230609,114200,554137745,3020,3020,3020,3020,12
20230609,114100,554101505,3015,3015,3015,3015,0
20230609,114000,554101505,3015,3015,3015,3015,0
20230609,113900,554101505,3015,3025,3025,3015,904
20230609,113800,551373735,3020,3020,3020,3020,30
20230609,113700,551283135,3020,3025,3025,3020,90
20230609,113600,551011135,3050,3050,3050,3050,3
20230609,113500,551001985,3020,3020,3020,3020,0
20230609,113400,551001985,3020,3030,3030,3020,609
20230609,113300,549160600,3035,3035,3035,3035,344
20230609,113200,548116560,3035,3035,3035,3035,40
20230609,113100,547995160,3055,3055,3055,3055,1
20230609,113000,547992105,3060,3060,3060,3060,22
20230609,112900,547924785,3060,3065,3065,3030,468
20230609,112800,546498325,3050,3050,3050,3050,0
20230609,112700,546498325,3050,3050,3050,3050,10
20230609,112600,546467825,3050,3050,3050,3050,15
20230609,112500,546422075,3055,3060,3060,3055,576
20230609,112400,544662345,3060,3060,3060,3060,0
20230609,112300,544662345,3060,3060,3060,3060,0
20230609,112200,544662345,3060,3060,3060,3060,50
20230609,112100,544509345,3060,3060,3060,3060,300
20230609,112000,543591345,3060,3065,3065,3060,169
20230609,111900,543073740,3065,3065,3065,3065,0
20230609,111800,543073740,3065,3065,3065,3065,0
20230609,111700,543073740,3065,3065,3065,3065,23
20230609,111600,543003245,3060,3060,3060,3060,26
20230609,111500,542923685,3065,3065,3065,3065,55
20230609,111400,542755110,3065,3095,3095,3065,21
20230609,111300,542690145,3090,3085,3090,3085,6400
20230609,111200,522916035,3085,3085,3085,3085,123
20230609,111100,522536580,3100,3100,3100,3100,0
20230609,111000,522536580,3100,3095,3100,3095,511
20230609,110900,520954495,3095,3050,3095,3050,3000
20230609,110800,511693905,3050,3050,3050,3050,100
20230609,110700,511388905,3050,3050,3050,3050,0
20230609,110600,511388905,3050,3050,3050,3050,0
20230609,110500,511388905,3050,3050,3050,3050,0
20230609,110400,511388905,3050,3050,3050,3050,60
20230609,110300,511205905,3050,3050,3050,3050,64
20230609,110200,511010705,3050,3065,3065,3050,35
20230609,110100,510903490,3065,3065,3065,3065,34
20230609,110000,510799280,3090,3080,3090,3080,300
20230609,105900,509872685,3080,3070,3080,3070,47
20230609,105800,509727975,3090,3090,3090,3090,0
20230609,105700,509727975,3090,3080,3090,3080,100
20230609,105600,509419050,3095,3060,3095,3060,881
20230609,105500,506702920,3055,3050,3055,3050,70
20230609,105400,506489320,3040,3040,3040,3040,309
20230609,105300,505549960,3035,3035,3035,3035,63
20230609,105200,505358755,3035,3020,3035,3020,34
20230609,105100,505256060,3020,3035,3035,3020,6
20230609,105000,505237925,3030,3030,3030,3030,15
20230609,104900,505192475,3030,3030,3030,3030,0
20230609,104800,505192475,3030,3030,3030,3030,0
20230609,104700,505192475,3030,3030,3030,3030,1
20230609,104600,505189445,3035,3035,3035,3035,0
20230609,104500,505189445,3035,3035,3035,3035,4
20230609,104400,505177305,3035,3035,3035,3035,168
20230609,104300,504667425,3040,3040,3040,3040,30
20230609,104200,504576225,3015,3010,3015,3010,210
20230609,104100,503943240,3070,3000,3070,2995,1298
20230609,104000,499994680,3000,3000,3000,3000,178
20230609,103900,499460680,3020,3000,3020,3000,35
20230609,103800,499355050,3000,3000,3000,3000,260
20230609,103700,498575050,3000,3000,3000,3000,50
20230609,103600,498425050,3000,3000,3000,3000,2
20230609,103500,498419050,3000,3005,3005,3000,406
20230609,103400,497200740,3010,3010,3010,3010,0
20230609,103300,497200740,3010,3010,3040,3010,199
20230609,103200,496598615,3005,3005,3005,3005,444
20230609,103100,495264395,3005,3005,3005,3005,150
20230609,103000,494813645,3005,3005,3005,3005,4
20230609,102900,494801625,3000,3000,3000,3000,8
20230609,102800,494777625,3000,3005,3010,3000,795
20230609,102700,492391795,3005,3010,3010,3005,92
20230609,102600,492114985,3010,3025,3025,3010,16
20230609,102500,492066675,3010,3010,3010,3005,889
20230609,102400,489391460,3010,3010,3015,3010,60
20230609,102300,489210710,3015,3015,3015,3010,419
20230609,102200,487947475,3015,3015,3015,3015,1
20230609,102100,487944460,3015,3030,3030,3015,6
20230609,102000,487926355,3030,3030,3030,3030,480
20230609,101900,486471955,3030,3030,3030,3030,100
20230609,101800,486168955,3010,3035,3035,3000,2609
20230609,101700,478308590,3050,3055,3055,3040,1183
20230609,101600,474707415,3055,3055,3055,3040,2414
20230609,101500,467366575,3060,3065,3085,3060,857
20230609,101400,464730400,3060,3040,3060,3040,1697
20230609,101300,459547810,3025,3025,3025,3025,0
20230609,101200,459547810,3025,3060,3060,3025,2212
20230609,101100,452815720,3060,3085,3085,3060,17
20230609,101000,452763610,3085,3110,3135,3045,869
20230609,100900,450067110,3115,3010,3145,3005,4131
20230609,100800,437383825,3020,3020,3025,3020,101
20230609,100700,437078750,3020,3010,3020,3005,1145
20230609,100600,433634800,3010,3015,3015,3010,2114
20230609,100500,427271105,3015,3035,3035,3015,1551
20230609,100400,422584670,3030,3035,3035,3030,2162
20230609,100300,416033805,3050,3030,3050,3025,453
20230609,100200,414659630,3025,3075,3075,3025,5952
20230609,100100,396508485,3075,3095,3095,3075,2256
20230609,100000,389557385,3090,3120,3150,3090,7083
20230609,095900,367516665,3115,3155,3170,3115,16944
20230609,095800,314202610,3165,3115,3165,3110,33523
20230609,095700,208474940,3160,3125,3180,3060,27168
20230609,095600,124133465,3125,3115,3165,3025,25656
20230609,095500,44327950,3115,3115,3115,3115,0
20230609,095400,44327950,3115,3000,3115,2940,3919
20230609,095300,32343170,2970,2935,3040,2935,8168
20230609,095200,7738735,2935,2935,2935,2935,0
20230609,095100,7738735,2935,2935,2935,2935,0
20230609,095000,7738735,2935,2935,2935,2935,0
20230609,094900,7738735,2935,2935,2935,2935,1
20230609,094800,7735800,2935,2935,2935,2935,30
20230609,094700,7647750,2915,2915,2915,2915,0
20230609,094600,7647750,2915,2930,2930,2915,1150
20230609,094500,4292165,2925,2925,2925,2925,0
20230609,094400,4292165,2925,2935,2935,2925,225
20230609,094300,3632900,2935,2935,2935,2935,0
20230609,094200,3632900,2935,2935,2935,2935,0
20230609,094100,3632900,2935,2935,2935,2935,0
20230609,094000,3632900,2935,2935,2935,2935,467
20230609,093900,2262255,2935,2935,2935,2935,0
20230609,093800,2262255,2935,2935,2935,2935,0
20230609,093700,2262255,2935,2935,2935,2935,0
20230609,093600,2262255,2935,2935,2935,2935,0
20230609,093500,2262255,2935,2935,2935,2935,0
20230609,093400,2262255,2935,2935,2935,2935,3
20230609,093300,2253450,2925,2925,2925,2925,0
20230609,093200,2253450,2925,2925,2925,2925,0
20230609,093100,2253450,2925,2925,2925,2925,0
20230609,093000,2253450,2925,2925,2925,2925,0
20230609,092900,2253450,2925,2925,2925,2925,0
20230609,092800,2253450,2925,2925,2925,2925,1
20230609,092700,2250525,2920,2920,2920,2920,0
20230609,092600,2250525,2920,2920,2920,2920,0
20230609,092500,2250525,2920,2920,2920,2920,0
20230609,092400,2250525,2920,2920,2920,2920,0
20230609,092300,2250525,2920,2920,2920,2920,11
20230609,092200,2218405,2915,2915,2915,2915,0
20230609,092100,2218405,2915,2915,2915,2915,0
20230609,092000,2218405,2915,2915,2915,2915,50
20230609,091900,2072655,2915,2915,2915,2915,0
20230609,091800,2072655,2915,2915,2915,2915,0
20230609,091700,2072655,2915,2915,2915,2915,36
20230609,091600,1967715,2915,2935,2935,2915,315
20230609,091500,1049395,2915,2925,2925,2915,100
20230609,091400,757260,2935,2935,2935,2935,0
20230609,091300,757260,2935,2935,2935,2935,0
20230609,091200,757260,2935,2935,2935,2935,0
20230609,091100,757260,2935,2935,2935,2935,1
20230609,091000,754325,2930,2930,2930,2930,3
20230609,090900,745535,2920,2920,2920,2920,0
20230609,090800,745535,2920,2920,2920,2920,0
20230609,090700,745535,2920,2920,2920,2920,0
20230609,090600,745535,2920,2920,2920,2920,2
20230609,090500,739695,2910,2915,2915,2910,221
20230609,090400,96360,2920,2920,2920,2920,0
20230609,090300,96360,2920,2920,2920,2920,0
20230609,090200,96360,2920,2920,2920,2920,0
20230609,090100,96360,2920,2920,2920,2920,0
20230609,090000,96360,2920,2920,2920,2920,33