KissMeData/225530/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220900,300622920,6450,6450,6450,6450,1697
20230608,220800,300622920,6450,6450,6450,6450,0
20230608,220700,300622920,6450,6450,6450,6450,0
20230608,220600,300622920,6450,6450,6450,6450,0
20230608,220500,300622920,6450,6450,6450,6450,0
20230608,220400,300622920,6450,6450,6450,6450,0
20230608,220300,300622920,6450,6450,6450,6450,0
20230608,220200,300622920,6450,6450,6450,6450,0
20230608,220100,300622920,6450,6450,6450,6450,0
20230608,220000,300622920,6450,6450,6450,6450,0
20230608,215900,300622920,6450,6450,6450,6450,0
20230608,215800,300622920,6450,6450,6450,6450,0
20230608,215700,300622920,6450,6450,6450,6450,0
20230608,215600,300622920,6450,6450,6450,6450,0
20230608,215500,300622920,6450,6450,6450,6450,0
20230608,215400,300622920,6450,6450,6450,6450,0
20230608,215300,300622920,6450,6450,6450,6450,0
20230608,215200,300622920,6450,6450,6450,6450,0
20230608,215100,300622920,6450,6450,6450,6450,0
20230608,215000,300622920,6450,6450,6450,6450,0
20230608,214900,300622920,6450,6450,6450,6450,0
20230608,214800,300622920,6450,6450,6450,6450,0
20230608,214700,300622920,6450,6450,6450,6450,0
20230608,214600,300622920,6450,6450,6450,6450,0
20230608,214500,300622920,6450,6450,6450,6450,0
20230608,214400,300622920,6450,6450,6450,6450,0
20230608,214300,300622920,6450,6450,6450,6450,0
20230608,214200,300622920,6450,6450,6450,6450,0
20230608,214100,300622920,6450,6450,6450,6450,0
20230608,214000,300622920,6450,6450,6450,6450,0
20230608,213900,300622920,6450,6450,6450,6450,1697
20230608,213800,300622920,6450,6450,6450,6450,0
20230608,213700,300622920,6450,6450,6450,6450,0
20230608,213600,300622920,6450,6450,6450,6450,0
20230608,213500,300622920,6450,6450,6450,6450,0
20230608,213400,300622920,6450,6450,6450,6450,0
20230608,213300,300622920,6450,6450,6450,6450,0
20230608,213200,300622920,6450,6450,6450,6450,0
20230608,213100,300622920,6450,6450,6450,6450,0
20230608,213000,300622920,6450,6450,6450,6450,0
20230608,212900,300622920,6450,6450,6450,6450,0
20230608,212800,300622920,6450,6450,6450,6450,0
20230608,212700,300622920,6450,6450,6450,6450,0
20230608,212600,300622920,6450,6450,6450,6450,0
20230608,212500,300622920,6450,6450,6450,6450,0
20230608,212400,300622920,6450,6450,6450,6450,0
20230608,212300,300622920,6450,6450,6450,6450,0
20230608,212200,300622920,6450,6450,6450,6450,0
20230608,212100,300622920,6450,6450,6450,6450,0
20230608,212000,300622920,6450,6450,6450,6450,0
20230608,211900,300622920,6450,6450,6450,6450,0
20230608,211800,300622920,6450,6450,6450,6450,0
20230608,211700,300622920,6450,6450,6450,6450,0
20230608,211600,300622920,6450,6450,6450,6450,0
20230608,211500,300622920,6450,6450,6450,6450,0
20230608,211400,300622920,6450,6450,6450,6450,0
20230608,211300,300622920,6450,6450,6450,6450,0
20230608,211200,300622920,6450,6450,6450,6450,0
20230608,211100,300622920,6450,6450,6450,6450,0
20230608,211000,300622920,6450,6450,6450,6450,0
20230608,210900,300622920,6450,6450,6450,6450,1697
20230608,210800,300622920,6450,6450,6450,6450,0
20230608,210700,300622920,6450,6450,6450,6450,0
20230608,210600,300622920,6450,6450,6450,6450,0
20230608,210500,300622920,6450,6450,6450,6450,0
20230608,210400,300622920,6450,6450,6450,6450,0
20230608,210300,300622920,6450,6450,6450,6450,0
20230608,210200,300622920,6450,6450,6450,6450,0
20230608,210100,300622920,6450,6450,6450,6450,0
20230608,210000,300622920,6450,6450,6450,6450,0
20230608,205900,300622920,6450,6450,6450,6450,0
20230608,205800,300622920,6450,6450,6450,6450,0
20230608,205700,300622920,6450,6450,6450,6450,0
20230608,205600,300622920,6450,6450,6450,6450,0
20230608,205500,300622920,6450,6450,6450,6450,0
20230608,205400,300622920,6450,6450,6450,6450,0
20230608,205300,300622920,6450,6450,6450,6450,0
20230608,205200,300622920,6450,6450,6450,6450,0
20230608,205100,300622920,6450,6450,6450,6450,0
20230608,205000,300622920,6450,6450,6450,6450,0
20230608,204900,300622920,6450,6450,6450,6450,0
20230608,204800,300622920,6450,6450,6450,6450,0
20230608,204700,300622920,6450,6450,6450,6450,0
20230608,204600,300622920,6450,6450,6450,6450,0
20230608,204500,300622920,6450,6450,6450,6450,0
20230608,204400,300622920,6450,6450,6450,6450,0
20230608,204300,300622920,6450,6450,6450,6450,0
20230608,204200,300622920,6450,6450,6450,6450,0
20230608,204100,300622920,6450,6450,6450,6450,0
20230608,204000,300622920,6450,6450,6450,6450,0
20230608,203900,300622920,6450,6450,6450,6450,1697
20230608,203800,300622920,6450,6450,6450,6450,0
20230608,203700,300622920,6450,6450,6450,6450,0
20230608,203600,300622920,6450,6450,6450,6450,0
20230608,203500,300622920,6450,6450,6450,6450,0
20230608,203400,300622920,6450,6450,6450,6450,0
20230608,203300,300622920,6450,6450,6450,6450,0
20230608,203200,300622920,6450,6450,6450,6450,0
20230608,203100,300622920,6450,6450,6450,6450,0
20230608,203000,300622920,6450,6450,6450,6450,0
20230608,202900,300622920,6450,6450,6450,6450,0
20230608,202800,300622920,6450,6450,6450,6450,0
20230608,202700,300622920,6450,6450,6450,6450,0
20230608,202600,300622920,6450,6450,6450,6450,0
20230608,202500,300622920,6450,6450,6450,6450,0
20230608,202400,300622920,6450,6450,6450,6450,0
20230608,202300,300622920,6450,6450,6450,6450,0
20230608,202200,300622920,6450,6450,6450,6450,0
20230608,202100,300622920,6450,6450,6450,6450,0
20230608,202000,300622920,6450,6450,6450,6450,0
20230608,201900,300622920,6450,6450,6450,6450,0
20230608,201800,300622920,6450,6450,6450,6450,0
20230608,201700,300622920,6450,6450,6450,6450,0
20230608,201600,300622920,6450,6450,6450,6450,0
20230608,201500,300622920,6450,6450,6450,6450,0
20230608,201400,300622920,6450,6450,6450,6450,0
20230608,201300,300622920,6450,6450,6450,6450,0
20230608,201200,300622920,6450,6450,6450,6450,0
20230608,201100,300622920,6450,6450,6450,6450,0
20230608,201000,300622920,6450,6450,6450,6450,0
20230608,200900,300622920,6450,6450,6450,6450,1697
20230608,200800,300622920,6450,6450,6450,6450,0
20230608,200700,300622920,6450,6450,6450,6450,0
20230608,200600,300622920,6450,6450,6450,6450,0
20230608,200500,300622920,6450,6450,6450,6450,0
20230608,200400,300622920,6450,6450,6450,6450,0
20230608,200300,300622920,6450,6450,6450,6450,0
20230608,200200,300622920,6450,6450,6450,6450,0
20230608,200100,300622920,6450,6450,6450,6450,0
20230608,200000,300622920,6450,6450,6450,6450,0
20230608,195900,300622920,6450,6450,6450,6450,0
20230608,195800,300622920,6450,6450,6450,6450,0
20230608,195700,300622920,6450,6450,6450,6450,0
20230608,195600,300622920,6450,6450,6450,6450,0
20230608,195500,300622920,6450,6450,6450,6450,0
20230608,195400,300622920,6450,6450,6450,6450,0
20230608,195300,300622920,6450,6450,6450,6450,0
20230608,195200,300622920,6450,6450,6450,6450,0
20230608,195100,300622920,6450,6450,6450,6450,0
20230608,195000,300622920,6450,6450,6450,6450,0
20230608,194900,300622920,6450,6450,6450,6450,0
20230608,194800,300622920,6450,6450,6450,6450,0
20230608,194700,300622920,6450,6450,6450,6450,0
20230608,194600,300622920,6450,6450,6450,6450,0
20230608,194500,300622920,6450,6450,6450,6450,0
20230608,194400,300622920,6450,6450,6450,6450,0
20230608,194300,300622920,6450,6450,6450,6450,0
20230608,194200,300622920,6450,6450,6450,6450,0
20230608,194100,300622920,6450,6450,6450,6450,0
20230608,194000,300622920,6450,6450,6450,6450,0
20230608,193900,300622920,6450,6450,6450,6450,1697
20230608,193800,300622920,6450,6450,6450,6450,0
20230608,193700,300622920,6450,6450,6450,6450,0
20230608,193600,300622920,6450,6450,6450,6450,0
20230608,193500,300622920,6450,6450,6450,6450,0
20230608,193400,300622920,6450,6450,6450,6450,0
20230608,193300,300622920,6450,6450,6450,6450,0
20230608,193200,300622920,6450,6450,6450,6450,0
20230608,193100,300622920,6450,6450,6450,6450,0
20230608,193000,300622920,6450,6450,6450,6450,0
20230608,192900,300622920,6450,6450,6450,6450,0
20230608,192800,300622920,6450,6450,6450,6450,0
20230608,192700,300622920,6450,6450,6450,6450,0
20230608,192600,300622920,6450,6450,6450,6450,0
20230608,192500,300622920,6450,6450,6450,6450,0
20230608,192400,300622920,6450,6450,6450,6450,0
20230608,192300,300622920,6450,6450,6450,6450,0
20230608,192200,300622920,6450,6450,6450,6450,0
20230608,192100,300622920,6450,6450,6450,6450,0
20230608,192000,300622920,6450,6450,6450,6450,0
20230608,191900,300622920,6450,6450,6450,6450,0
20230608,191800,300622920,6450,6450,6450,6450,0
20230608,191700,300622920,6450,6450,6450,6450,0
20230608,191600,300622920,6450,6450,6450,6450,0
20230608,191500,300622920,6450,6450,6450,6450,0
20230608,191400,300622920,6450,6450,6450,6450,0
20230608,191300,300622920,6450,6450,6450,6450,0
20230608,191200,300622920,6450,6450,6450,6450,0
20230608,191100,300622920,6450,6450,6450,6450,0
20230608,191000,300622920,6450,6450,6450,6450,0
20230608,190900,300622920,6450,6450,6450,6450,1697
20230608,190800,300622920,6450,6450,6450,6450,0
20230608,190700,300622920,6450,6450,6450,6450,0
20230608,190600,300622920,6450,6450,6450,6450,0
20230608,190500,300622920,6450,6450,6450,6450,0
20230608,190400,300622920,6450,6450,6450,6450,0
20230608,190300,300622920,6450,6450,6450,6450,0
20230608,190200,300622920,6450,6450,6450,6450,0
20230608,190100,300622920,6450,6450,6450,6450,0
20230608,190000,300622920,6450,6450,6450,6450,0
20230608,185900,300622920,6450,6450,6450,6450,0
20230608,185800,300622920,6450,6450,6450,6450,0
20230608,185700,300622920,6450,6450,6450,6450,0
20230608,185600,300622920,6450,6450,6450,6450,0
20230608,185500,300622920,6450,6450,6450,6450,0
20230608,185400,300622920,6450,6450,6450,6450,0
20230608,185300,300622920,6450,6450,6450,6450,0
20230608,185200,300622920,6450,6450,6450,6450,0
20230608,185100,300622920,6450,6450,6450,6450,0
20230608,185000,300622920,6450,6450,6450,6450,0
20230608,184900,300622920,6450,6450,6450,6450,0
20230608,184800,300622920,6450,6450,6450,6450,0
20230608,184700,300622920,6450,6450,6450,6450,0
20230608,184600,300622920,6450,6450,6450,6450,0
20230608,184500,300622920,6450,6450,6450,6450,0
20230608,184400,300622920,6450,6450,6450,6450,0
20230608,184300,300622920,6450,6450,6450,6450,0
20230608,184200,300622920,6450,6450,6450,6450,0
20230608,184100,300622920,6450,6450,6450,6450,0
20230608,184000,300622920,6450,6450,6450,6450,0
20230608,183900,300622920,6450,6450,6450,6450,1697
20230608,183800,300622920,6450,6450,6450,6450,0
20230608,183700,300622920,6450,6450,6450,6450,0
20230608,183600,300622920,6450,6450,6450,6450,0
20230608,183500,300622920,6450,6450,6450,6450,0
20230608,183400,300622920,6450,6450,6450,6450,0
20230608,183300,300622920,6450,6450,6450,6450,0
20230608,183200,300622920,6450,6450,6450,6450,0
20230608,183100,300622920,6450,6450,6450,6450,0
20230608,183000,300622920,6450,6450,6450,6450,0
20230608,182900,300622920,6450,6450,6450,6450,0
20230608,182800,300622920,6450,6450,6450,6450,0
20230608,182700,300622920,6450,6450,6450,6450,0
20230608,182600,300622920,6450,6450,6450,6450,0
20230608,182500,300622920,6450,6450,6450,6450,0
20230608,182400,300622920,6450,6450,6450,6450,0
20230608,182300,300622920,6450,6450,6450,6450,0
20230608,182200,300622920,6450,6450,6450,6450,0
20230608,182100,300622920,6450,6450,6450,6450,0
20230608,182000,300622920,6450,6450,6450,6450,0
20230608,181900,300622920,6450,6450,6450,6450,0
20230608,181800,300622920,6450,6450,6450,6450,0
20230608,181700,300622920,6450,6450,6450,6450,0
20230608,181600,300622920,6450,6450,6450,6450,0
20230608,181500,300622920,6450,6450,6450,6450,0
20230608,181400,300622920,6450,6450,6450,6450,0
20230608,181300,300622920,6450,6450,6450,6450,0
20230608,181200,300622920,6450,6450,6450,6450,0
20230608,181100,300622920,6450,6450,6450,6450,0
20230608,181000,300622920,6450,6450,6450,6450,0
20230608,180900,300622920,6450,6450,6450,6450,1697
20230608,180800,300622920,6450,6450,6450,6450,0
20230608,180700,300622920,6450,6450,6450,6450,0
20230608,180600,300622920,6450,6450,6450,6450,0
20230608,180500,300622920,6450,6450,6450,6450,0
20230608,180400,300622920,6450,6450,6450,6450,0
20230608,180300,300622920,6450,6450,6450,6450,0
20230608,180200,300622920,6450,6450,6450,6450,0
20230608,180100,300622920,6450,6450,6450,6450,0
20230608,180000,300622920,6450,6450,6450,6450,0
20230608,175900,300622920,6450,6450,6450,6450,0
20230608,175800,300622920,6450,6450,6450,6450,0
20230608,175700,300622920,6450,6450,6450,6450,0
20230608,175600,300622920,6450,6450,6450,6450,0
20230608,175500,300622920,6450,6450,6450,6450,0
20230608,175400,300622920,6450,6450,6450,6450,0
20230608,175300,300622920,6450,6450,6450,6450,0
20230608,175200,300622920,6450,6450,6450,6450,0
20230608,175100,300622920,6450,6450,6450,6450,0
20230608,175000,300622920,6450,6450,6450,6450,0
20230608,174900,300622920,6450,6450,6450,6450,0
20230608,174800,300622920,6450,6450,6450,6450,0
20230608,174700,300622920,6450,6450,6450,6450,0
20230608,174600,300622920,6450,6450,6450,6450,0
20230608,174500,300622920,6450,6450,6450,6450,0
20230608,174400,300622920,6450,6450,6450,6450,0
20230608,174300,300622920,6450,6450,6450,6450,0
20230608,174200,300622920,6450,6450,6450,6450,0
20230608,174100,300622920,6450,6450,6450,6450,0
20230608,174000,300622920,6450,6450,6450,6450,0
20230608,173900,300622920,6450,6450,6450,6450,1697
20230608,173800,300622920,6450,6450,6450,6450,0
20230608,173700,300622920,6450,6450,6450,6450,0
20230608,173600,300622920,6450,6450,6450,6450,0
20230608,173500,300622920,6450,6450,6450,6450,0
20230608,173400,300622920,6450,6450,6450,6450,0
20230608,173300,300622920,6450,6450,6450,6450,0
20230608,173200,300622920,6450,6450,6450,6450,0
20230608,173100,300622920,6450,6450,6450,6450,0
20230608,173000,300622920,6450,6450,6450,6450,0
20230608,172900,300622920,6450,6450,6450,6450,0
20230608,172800,300622920,6450,6450,6450,6450,0
20230608,172700,300622920,6450,6450,6450,6450,0
20230608,172600,300622920,6450,6450,6450,6450,0
20230608,172500,300622920,6450,6450,6450,6450,0
20230608,172400,300622920,6450,6450,6450,6450,0
20230608,172300,300622920,6450,6450,6450,6450,0
20230608,172200,300622920,6450,6450,6450,6450,0
20230608,172100,300622920,6450,6450,6450,6450,0
20230608,172000,300622920,6450,6450,6450,6450,0
20230608,171900,300622920,6450,6450,6450,6450,0
20230608,171800,300622920,6450,6450,6450,6450,0
20230608,171700,300622920,6450,6450,6450,6450,0
20230608,171600,300622920,6450,6450,6450,6450,0
20230608,171500,300622920,6450,6450,6450,6450,0
20230608,171400,300622920,6450,6450,6450,6450,0
20230608,171300,300622920,6450,6450,6450,6450,0
20230608,171200,300622920,6450,6450,6450,6450,0
20230608,171100,300622920,6450,6450,6450,6450,0
20230608,171000,300622920,6450,6450,6450,6450,0
20230608,170900,300622920,6450,6450,6450,6450,1697
20230608,170800,300622920,6450,6450,6450,6450,0
20230608,170700,300622920,6450,6450,6450,6450,0
20230608,170600,300622920,6450,6450,6450,6450,0
20230608,170500,300622920,6450,6450,6450,6450,0
20230608,170400,300622920,6450,6450,6450,6450,0
20230608,170300,300622920,6450,6450,6450,6450,0
20230608,170200,300622920,6450,6450,6450,6450,0
20230608,170100,300622920,6450,6450,6450,6450,0
20230608,170000,300622920,6450,6450,6450,6450,0
20230608,165900,300622920,6450,6450,6450,6450,0
20230608,165800,300622920,6450,6450,6450,6450,0
20230608,165700,300622920,6450,6450,6450,6450,0
20230608,165600,300622920,6450,6450,6450,6450,0
20230608,165500,300622920,6450,6450,6450,6450,0
20230608,165400,300622920,6450,6450,6450,6450,0
20230608,165300,300622920,6450,6450,6450,6450,0
20230608,165200,300622920,6450,6450,6450,6450,0
20230608,165100,300622920,6450,6450,6450,6450,0
20230608,165000,300622920,6450,6450,6450,6450,0
20230608,164900,300622920,6450,6450,6450,6450,0
20230608,164800,300622920,6450,6450,6450,6450,0
20230608,164700,300622920,6450,6450,6450,6450,0
20230608,164600,300622920,6450,6450,6450,6450,0
20230608,164500,300622920,6450,6450,6450,6450,0
20230608,164400,300622920,6450,6450,6450,6450,0
20230608,164300,300622920,6450,6450,6450,6450,0
20230608,164200,300622920,6450,6450,6450,6450,0
20230608,164100,300622920,6450,6450,6450,6450,0
20230608,164000,300622920,6450,6450,6450,6450,0
20230608,163900,300622920,6450,6450,6450,6450,1697
20230608,163800,300622920,6450,6450,6450,6450,0
20230608,163700,300622920,6450,6450,6450,6450,0
20230608,163600,300622920,6450,6450,6450,6450,0
20230608,163500,300622920,6450,6450,6450,6450,0
20230608,163400,300622920,6450,6450,6450,6450,0
20230608,163300,300622920,6450,6450,6450,6450,0
20230608,163200,300622920,6450,6450,6450,6450,0
20230608,163100,300622920,6450,6450,6450,6450,0
20230608,163000,300622920,6450,6450,6450,6450,0
20230608,162900,300622920,6450,6450,6450,6450,0
20230608,162800,300622920,6450,6450,6450,6450,0
20230608,162700,300622920,6450,6450,6450,6450,0
20230608,162600,300622920,6450,6450,6450,6450,0
20230608,162500,300622920,6450,6450,6450,6450,0
20230608,162400,300622920,6450,6450,6450,6450,0
20230608,162300,300622920,6450,6450,6450,6450,0
20230608,162200,300622920,6450,6450,6450,6450,0
20230608,162100,300622920,6450,6450,6450,6450,0
20230608,162000,300622920,6450,6450,6450,6450,0
20230608,161900,300622920,6450,6450,6450,6450,0
20230608,161800,300622920,6450,6450,6450,6450,0
20230608,161700,300622920,6450,6450,6450,6450,0
20230608,161600,300622920,6450,6450,6450,6450,0
20230608,161500,300622920,6450,6450,6450,6450,0
20230608,161400,300622920,6450,6450,6450,6450,0
20230608,161300,300622920,6450,6450,6450,6450,0
20230608,161200,300622920,6450,6450,6450,6450,0
20230608,161100,300622920,6450,6450,6450,6450,0
20230608,161000,300622920,6450,6450,6450,6450,0
20230608,160900,300622920,6450,6450,6450,6450,1697
20230608,160800,300622920,6450,6450,6450,6450,0
20230608,160700,300622920,6450,6450,6450,6450,0
20230608,160600,300622920,6450,6450,6450,6450,0
20230608,160500,300622920,6450,6450,6450,6450,0
20230608,160400,300622920,6450,6450,6450,6450,0
20230608,160300,300622920,6450,6450,6450,6450,0
20230608,160200,300622920,6450,6450,6450,6450,0
20230608,160100,300622920,6450,6450,6450,6450,0
20230608,160000,300622920,6450,6450,6450,6450,0
20230608,155900,300622920,6450,6450,6450,6450,0
20230608,155800,300622920,6450,6450,6450,6450,0
20230608,155700,300622920,6450,6450,6450,6450,0
20230608,155600,300622920,6450,6450,6450,6450,0
20230608,155500,300622920,6450,6450,6450,6450,0
20230608,155400,300622920,6450,6450,6450,6450,0
20230608,155300,300622920,6450,6450,6450,6450,0
20230608,155200,300622920,6450,6450,6450,6450,0
20230608,155100,300622920,6450,6450,6450,6450,0
20230608,155000,300622920,6450,6450,6450,6450,0
20230608,154900,300622920,6450,6450,6450,6450,0
20230608,154800,300622920,6450,6450,6450,6450,0
20230608,154700,300622920,6450,6450,6450,6450,0
20230608,154600,300622920,6450,6450,6450,6450,0
20230608,154500,300622920,6450,6450,6450,6450,0
20230608,154400,300622920,6450,6450,6450,6450,0
20230608,154300,300622920,6450,6450,6450,6450,0
20230608,154200,300622920,6450,6450,6450,6450,0
20230608,154100,300622920,6450,6450,6450,6450,0
20230608,154000,300622920,6450,6450,6450,6450,0
20230608,153900,300622920,6450,6450,6450,6450,1697
20230608,153800,300622920,6450,6450,6450,6450,0
20230608,153700,300622920,6450,6450,6450,6450,0
20230608,153600,300622920,6450,6450,6450,6450,0
20230608,153500,300622920,6450,6450,6450,6450,0
20230608,153400,300622920,6450,6450,6450,6450,0
20230608,153300,300622920,6450,6450,6450,6450,0
20230608,153200,300622920,6450,6450,6450,6450,0
20230608,153100,300622920,6450,6450,6450,6450,0
20230608,153000,300622920,6450,6450,6450,6450,1697
20230608,152900,289677270,6460,6460,6460,6460,0
20230608,152800,289677270,6460,6460,6460,6460,0
20230608,152700,289677270,6460,6460,6460,6460,0
20230608,152600,289677270,6460,6460,6460,6460,0
20230608,152500,289677270,6460,6460,6460,6460,0
20230608,152400,289677270,6460,6460,6460,6460,0
20230608,152300,289677270,6460,6460,6460,6460,0
20230608,152200,289677270,6460,6460,6460,6460,0
20230608,152100,289677270,6460,6460,6460,6460,0
20230608,152000,289677270,6460,6460,6460,6460,0
20230608,151900,289677270,6460,6460,6460,6460,100
20230608,151800,289031270,6460,6460,6460,6460,0
20230608,151700,289031270,6460,6460,6460,6460,0
20230608,151600,289031270,6460,6460,6460,6460,0
20230608,151500,289031270,6460,6460,6460,6460,0
20230608,151400,289031270,6460,6460,6460,6460,0
20230608,151300,289031270,6460,6460,6460,6460,13
20230608,151200,288947290,6470,6470,6470,6470,0
20230608,151100,288947290,6470,6470,6470,6470,0
20230608,151000,288947290,6470,6470,6470,6470,2
20230608,150900,288934350,6470,6470,6470,6470,11
20230608,150800,288863180,6480,6480,6480,6480,0
20230608,150700,288863180,6480,6480,6480,6480,0
20230608,150600,288863180,6480,6480,6480,6480,0
20230608,150500,288863180,6480,6480,6480,6480,0
20230608,150400,288863180,6480,6480,6480,6480,0
20230608,150300,288863180,6480,6480,6480,6480,20
20230608,150200,288733580,6480,6480,6480,6480,0
20230608,150100,288733580,6480,6480,6480,6480,0
20230608,150000,288733580,6480,6480,6480,6480,0
20230608,145900,288733580,6480,6480,6480,6480,1
20230608,145800,288727100,6480,6480,6480,6480,0
20230608,145700,288727100,6480,6480,6480,6480,0
20230608,145600,288727100,6480,6480,6480,6480,0
20230608,145500,288727100,6480,6480,6480,6480,0
20230608,145400,288727100,6480,6480,6480,6480,0
20230608,145300,288727100,6480,6480,6480,6480,100
20230608,145200,288079100,6480,6470,6480,6470,11
20230608,145100,288007920,6480,6480,6480,6480,0
20230608,145000,288007920,6480,6480,6480,6480,0
20230608,144900,288007920,6480,6480,6480,6480,0
20230608,144800,288007920,6480,6480,6480,6480,0
20230608,144700,288007920,6480,6480,6480,6470,292
20230608,144600,286118660,6470,6460,6470,6460,220
20230608,144500,284696350,6460,6460,6460,6460,0
20230608,144400,284696350,6460,6460,6460,6460,151
20230608,144300,283720890,6460,6460,6460,6460,40
20230608,144200,283462490,6460,6460,6460,6460,50
20230608,144100,283139490,6460,6460,6460,6460,0
20230608,144000,283139490,6460,6460,6460,6460,0
20230608,143900,283139490,6460,6460,6460,6460,103
20230608,143800,282474110,6460,6460,6460,6460,0
20230608,143700,282474110,6460,6460,6460,6460,0
20230608,143600,282474110,6460,6460,6460,6460,549
20230608,143500,278927570,6460,6460,6460,6460,300
20230608,143400,276989570,6480,6480,6480,6480,0
20230608,143300,276989570,6480,6480,6480,6480,0
20230608,143200,276989570,6480,6480,6480,6480,0
20230608,143100,276989570,6480,6480,6480,6480,0
20230608,143000,276989570,6480,6480,6480,6480,1
20230608,142900,276983090,6470,6460,6470,6460,505
20230608,142800,273720770,6460,6460,6460,6460,0
20230608,142700,273720770,6460,6460,6460,6460,200
20230608,142600,272428770,6470,6470,6470,6470,0
20230608,142500,272428770,6470,6470,6470,6470,0
20230608,142400,272428770,6470,6470,6470,6470,0
20230608,142300,272428770,6470,6470,6470,6470,0
20230608,142200,272428770,6470,6470,6470,6470,44
20230608,142100,272144090,6470,6470,6470,6470,0
20230608,142000,272144090,6470,6470,6470,6470,0
20230608,141900,272144090,6470,6470,6470,6470,0
20230608,141800,272144090,6470,6470,6470,6470,2024
20230608,141700,259048810,6480,6480,6480,6480,0
20230608,141600,259048810,6480,6480,6480,6480,1
20230608,141500,259042330,6480,6480,6480,6480,0
20230608,141400,259042330,6480,6480,6480,6480,1
20230608,141300,259035850,6470,6470,6470,6470,500
20230608,141200,255800850,6470,6470,6470,6470,0
20230608,141100,255800850,6470,6470,6470,6470,97
20230608,141000,255173260,6470,6470,6470,6470,0
20230608,140900,255173260,6470,6470,6470,6470,0
20230608,140800,255173260,6470,6470,6470,6470,42
20230608,140700,254901520,6480,6480,6480,6480,389
20230608,140600,252380800,6480,6480,6480,6480,0
20230608,140500,252380800,6480,6480,6480,6480,0
20230608,140400,252380800,6480,6480,6480,6480,0
20230608,140300,252380800,6480,6480,6480,6480,0
20230608,140200,252380800,6480,6480,6480,6480,1
20230608,140100,252374320,6460,6460,6460,6460,0
20230608,140000,252374320,6460,6460,6460,6460,0
20230608,135900,252374320,6460,6460,6460,6460,0
20230608,135800,252374320,6460,6470,6470,6460,10
20230608,135700,252309630,6480,6480,6480,6480,0
20230608,135600,252309630,6480,6480,6480,6480,0
20230608,135500,252309630,6480,6480,6480,6480,0
20230608,135400,252309630,6480,6480,6480,6480,0
20230608,135300,252309630,6480,6480,6480,6460,39
20230608,135200,252057470,6480,6470,6480,6470,1311
20230608,135100,243575150,6480,6480,6480,6480,0
20230608,135000,243575150,6480,6480,6480,6480,0
20230608,134900,243575150,6480,6480,6480,6480,0
20230608,134800,243575150,6480,6480,6480,6480,0
20230608,134700,243575150,6480,6480,6480,6480,367
20230608,134600,241196990,6480,6480,6480,6480,500
20230608,134500,237956990,6480,6490,6490,6480,3666
20230608,134400,214201110,6500,6500,6500,6500,0
20230608,134300,214201110,6500,6500,6500,6500,0
20230608,134200,214201110,6500,6500,6500,6500,1
20230608,134100,214194610,6500,6500,6500,6500,8
20230608,134000,214142610,6490,6490,6490,6490,0
20230608,133900,214142610,6490,6490,6490,6490,0
20230608,133800,214142610,6490,6490,6490,6490,0
20230608,133700,214142610,6490,6490,6490,6490,0
20230608,133600,214142610,6490,6490,6490,6490,0
20230608,133500,214142610,6490,6490,6490,6490,0
20230608,133400,214142610,6490,6490,6490,6490,82
20230608,133300,213610430,6490,6490,6490,6490,185
20230608,133200,212409780,6490,6490,6490,6490,154
20230608,133100,211410320,6470,6490,6490,6470,4095
20230608,133000,184869050,6500,6500,6500,6500,0
20230608,132900,184869050,6500,6500,6500,6500,0
20230608,132800,184869050,6500,6500,6500,6500,126
20230608,132700,184050050,6500,6500,6500,6500,0
20230608,132600,184050050,6500,6500,6500,6500,0
20230608,132500,184050050,6500,6500,6500,6500,0
20230608,132400,184050050,6500,6500,6500,6500,2
20230608,132300,184037050,6500,6500,6500,6500,0
20230608,132200,184037050,6500,6500,6500,6500,1
20230608,132100,184030550,6490,6490,6490,6490,0
20230608,132000,184030550,6490,6490,6490,6490,0
20230608,131900,184030550,6490,6490,6490,6490,0
20230608,131800,184030550,6490,6490,6490,6490,0
20230608,131700,184030550,6490,6490,6490,6490,11
20230608,131600,183959160,6500,6500,6500,6500,0
20230608,131500,183959160,6500,6500,6500,6500,0
20230608,131400,183959160,6500,6500,6500,6500,1196
20230608,131300,176185160,6510,6510,6510,6510,0
20230608,131200,176185160,6510,6510,6510,6510,0
20230608,131100,176185160,6510,6510,6510,6510,0
20230608,131000,176185160,6510,6510,6510,6510,0
20230608,130900,176185160,6510,6510,6510,6510,0
20230608,130800,176185160,6510,6510,6510,6510,0
20230608,130700,176185160,6510,6510,6510,6510,20
20230608,130600,176054960,6510,6510,6510,6510,0
20230608,130500,176054960,6510,6510,6510,6510,0
20230608,130400,176054960,6510,6510,6510,6510,0
20230608,130300,176054960,6510,6510,6510,6510,0
20230608,130200,176054960,6510,6510,6510,6510,0
20230608,130100,176054960,6510,6510,6510,6510,0
20230608,130000,176054960,6510,6510,6510,6510,0
20230608,125900,176054960,6510,6510,6510,6510,0
20230608,125800,176054960,6510,6510,6510,6510,0
20230608,125700,176054960,6510,6510,6510,6510,0
20230608,125600,176054960,6510,6510,6510,6510,0
20230608,125500,176054960,6510,6510,6510,6510,7
20230608,125400,176009390,6510,6510,6510,6510,134
20230608,125300,175137050,6510,6510,6510,6510,0
20230608,125200,175137050,6510,6510,6510,6510,662
20230608,125100,170827430,6510,6510,6510,6510,0
20230608,125000,170827430,6510,6510,6510,6510,0
20230608,124900,170827430,6510,6510,6510,6510,103
20230608,124800,170156900,6520,6520,6520,6520,0
20230608,124700,170156900,6520,6520,6520,6520,2
20230608,124600,170143860,6530,6520,6530,6520,101
20230608,124500,169485330,6530,6530,6530,6530,0
20230608,124400,169485330,6530,6530,6530,6530,0
20230608,124300,169485330,6530,6530,6530,6530,0
20230608,124200,169485330,6530,6530,6530,6530,0
20230608,124100,169485330,6530,6530,6530,6530,0
20230608,124000,169485330,6530,6530,6530,6530,0
20230608,123900,169485330,6530,6530,6530,6530,0
20230608,123800,169485330,6530,6530,6530,6530,0
20230608,123700,169485330,6530,6530,6530,6530,0
20230608,123600,169485330,6530,6530,6530,6530,0
20230608,123500,169485330,6530,6530,6530,6530,0
20230608,123400,169485330,6530,6530,6530,6530,0
20230608,123300,169485330,6530,6530,6530,6530,0
20230608,123200,169485330,6530,6530,6530,6530,0
20230608,123100,169485330,6530,6530,6530,6530,0
20230608,123000,169485330,6530,6530,6530,6530,0
20230608,122900,169485330,6530,6530,6530,6530,0
20230608,122800,169485330,6530,6530,6530,6530,0
20230608,122700,169485330,6530,6530,6530,6530,0
20230608,122600,169485330,6530,6530,6530,6530,0
20230608,122500,169485330,6530,6530,6530,6530,0
20230608,122400,169485330,6530,6530,6530,6530,99
20230608,122300,168838860,6540,6540,6540,6540,0
20230608,122200,168838860,6540,6540,6540,6540,0
20230608,122100,168838860,6540,6540,6540,6540,0
20230608,122000,168838860,6540,6540,6540,6540,0
20230608,121900,168838860,6540,6540,6540,6540,0
20230608,121800,168838860,6540,6540,6540,6540,1
20230608,121700,168832320,6540,6540,6540,6540,0
20230608,121600,168832320,6540,6530,6540,6530,3
20230608,121500,168812710,6530,6530,6530,6530,600
20230608,121400,164894710,6530,6530,6530,6530,0
20230608,121300,164894710,6530,6530,6530,6530,0
20230608,121200,164894710,6530,6530,6530,6530,0
20230608,121100,164894710,6530,6530,6530,6530,0
20230608,121000,164894710,6530,6530,6530,6530,0
20230608,120900,164894710,6530,6530,6530,6530,0
20230608,120800,164894710,6530,6530,6530,6530,0
20230608,120700,164894710,6530,6530,6530,6530,0
20230608,120600,164894710,6530,6530,6530,6530,0
20230608,120500,164894710,6530,6530,6530,6530,0
20230608,120400,164894710,6530,6530,6530,6530,5
20230608,120300,164862060,6500,6500,6500,6500,0
20230608,120200,164862060,6500,6500,6500,6500,0
20230608,120100,164862060,6500,6500,6500,6500,0
20230608,120000,164862060,6500,6500,6500,6500,0
20230608,115900,164862060,6500,6500,6500,6500,0
20230608,115800,164862060,6500,6500,6500,6500,0
20230608,115700,164862060,6500,6500,6500,6500,1
20230608,115600,164855560,6500,6500,6500,6500,0
20230608,115500,164855560,6500,6500,6500,6500,1
20230608,115400,164849060,6530,6530,6530,6530,0
20230608,115300,164849060,6530,6530,6530,6530,0
20230608,115200,164849060,6530,6530,6530,6530,0
20230608,115100,164849060,6530,6530,6530,6530,0
20230608,115000,164849060,6530,6530,6530,6530,1
20230608,114900,164842530,6510,6510,6510,6510,0
20230608,114800,164842530,6510,6510,6510,6510,0
20230608,114700,164842530,6510,6510,6510,6510,0
20230608,114600,164842530,6510,6510,6510,6510,0
20230608,114500,164842530,6510,6510,6510,6510,615
20230608,114400,160838880,6500,6520,6520,6500,5000
20230608,114300,128316350,6520,6520,6520,6520,0
20230608,114200,128316350,6520,6520,6520,6520,21
20230608,114100,128179430,6550,6550,6550,6550,1
20230608,114000,128172880,6540,6540,6540,6540,0
20230608,113900,128172880,6540,6540,6540,6540,0
20230608,113800,128172880,6540,6540,6540,6540,799
20230608,113700,122947420,6550,6550,6550,6550,1
20230608,113600,122940870,6540,6540,6540,6540,209
20230608,113500,121574010,6540,6540,6540,6540,0
20230608,113400,121574010,6540,6540,6540,6540,0
20230608,113300,121574010,6540,6530,6540,6530,41
20230608,113200,121306270,6550,6550,6550,6550,0
20230608,113100,121306270,6550,6550,6550,6550,0
20230608,113000,121306270,6550,6550,6550,6550,0
20230608,112900,121306270,6550,6550,6550,6550,0
20230608,112800,121306270,6550,6550,6550,6550,0
20230608,112700,121306270,6550,6550,6550,6550,1
20230608,112600,121299720,6530,6530,6530,6530,155
20230608,112500,120287570,6550,6550,6550,6550,0
20230608,112400,120287570,6550,6550,6550,6550,0
20230608,112300,120287570,6550,6550,6550,6550,1
20230608,112200,120281020,6550,6550,6550,6550,0
20230608,112100,120281020,6550,6550,6550,6550,0
20230608,112000,120281020,6550,6550,6550,6550,0
20230608,111900,120281020,6550,6520,6550,6520,815
20230608,111800,114957910,6530,6520,6540,6520,10
20230608,111700,114892640,6500,6500,6500,6500,0
20230608,111600,114892640,6500,6560,6560,6500,1001
20230608,111500,108381550,6560,6560,6560,6560,0
20230608,111400,108381550,6560,6560,6560,6560,0
20230608,111300,108381550,6560,6560,6560,6560,0
20230608,111200,108381550,6560,6560,6560,6560,0
20230608,111100,108381550,6560,6560,6560,6560,0
20230608,111000,108381550,6560,6560,6560,6560,0
20230608,110900,108381550,6560,6560,6560,6560,0
20230608,110800,108381550,6560,6560,6560,6560,0
20230608,110700,108381550,6560,6560,6560,6560,0
20230608,110600,108381550,6560,6560,6560,6560,2
20230608,110500,108368430,6560,6560,6560,6560,0
20230608,110400,108368430,6560,6560,6560,6560,0
20230608,110300,108368430,6560,6560,6560,6560,0
20230608,110200,108368430,6560,6560,6560,6560,0
20230608,110100,108368430,6560,6560,6560,6560,0
20230608,110000,108368430,6560,6560,6560,6560,15
20230608,105900,108270030,6560,6560,6560,6560,0
20230608,105800,108270030,6560,6560,6560,6560,0
20230608,105700,108270030,6560,6560,6560,6560,15
20230608,105600,108171630,6560,6560,6560,6560,0
20230608,105500,108171630,6560,6520,6560,6520,2
20230608,105400,108158550,6560,6560,6560,6560,1
20230608,105300,108151990,6520,6520,6520,6520,0
20230608,105200,108151990,6520,6520,6520,6520,0
20230608,105100,108151990,6520,6520,6520,6520,1765
20230608,105000,96644190,6520,6520,6520,6520,8
20230608,104900,96592030,6520,6520,6520,6520,1
20230608,104800,96585510,6520,6560,6560,6520,1301
20230608,104700,88102950,6530,6550,6550,6530,235
20230608,104600,86566200,6570,6570,6570,6570,0
20230608,104500,86566200,6570,6570,6570,6570,0
20230608,104400,86566200,6570,6570,6570,6560,8
20230608,104300,86513650,6560,6560,6580,6560,216
20230608,104200,85095630,6560,6540,6570,6540,922
20230608,104100,79065370,6540,6540,6540,6540,0
20230608,104000,79065370,6540,6540,6540,6540,0
20230608,103900,79065370,6540,6540,6540,6540,0
20230608,103800,79065370,6540,6540,6540,6540,0
20230608,103700,79065370,6540,6540,6540,6540,3
20230608,103600,79045750,6540,6540,6540,6540,0
20230608,103500,79045750,6540,6540,6540,6540,0
20230608,103400,79045750,6540,6540,6540,6540,0
20230608,103300,79045750,6540,6540,6540,6540,0
20230608,103200,79045750,6540,6540,6540,6540,0
20230608,103100,79045750,6540,6540,6540,6540,0
20230608,103000,79045750,6540,6540,6540,6540,0
20230608,102900,79045750,6540,6540,6540,6540,2
20230608,102800,79032670,6540,6540,6540,6540,0
20230608,102700,79032670,6540,6540,6540,6540,0
20230608,102600,79032670,6540,6540,6540,6540,0
20230608,102500,79032670,6540,6540,6540,6540,0
20230608,102400,79032670,6540,6540,6540,6540,0
20230608,102300,79032670,6540,6540,6540,6540,0
20230608,102200,79032670,6540,6540,6540,6540,0
20230608,102100,79032670,6540,6540,6540,6540,0
20230608,102000,79032670,6540,6520,6540,6520,99
20230608,101900,78387160,6520,6520,6520,6520,0
20230608,101800,78387160,6520,6520,6520,6520,0
20230608,101700,78387160,6520,6510,6520,6510,20
20230608,101600,78256950,6520,6520,6520,6520,1
20230608,101500,78250430,6520,6510,6520,6510,162
20230608,101400,77195790,6510,6510,6510,6510,0
20230608,101300,77195790,6510,6510,6510,6510,0
20230608,101200,77195790,6510,6510,6510,6510,0
20230608,101100,77195790,6510,6510,6510,6510,1
20230608,101000,77189280,6500,6500,6500,6500,0
20230608,100900,77189280,6500,6500,6500,6500,0
20230608,100800,77189280,6500,6500,6500,6500,0
20230608,100700,77189280,6500,6500,6500,6500,500
20230608,100600,73939280,6510,6510,6510,6510,0
20230608,100500,73939280,6510,6510,6510,6510,0
20230608,100400,73939280,6510,6510,6510,6510,164
20230608,100300,72871640,6500,6500,6500,6500,0
20230608,100200,72871640,6500,6490,6500,6490,919
20230608,100100,66904930,6480,6480,6480,6480,777
20230608,100000,61869970,6480,6480,6480,6480,10
20230608,095900,61805170,6480,6480,6480,6480,1088
20230608,095800,54754930,6480,6480,6480,6480,6
20230608,095700,54716050,6470,6480,6480,6470,16
20230608,095600,54612380,6470,6480,6480,6470,1046
20230608,095500,47844460,6480,6480,6480,6480,154
20230608,095400,46846540,6480,6490,6490,6480,2120
20230608,095300,33108930,6510,6510,6510,6510,0
20230608,095200,33108930,6510,6510,6510,6510,0
20230608,095100,33108930,6510,6510,6510,6510,0
20230608,095000,33108930,6510,6500,6510,6500,2
20230608,094900,33095920,6510,6510,6510,6510,0
20230608,094800,33095920,6510,6510,6510,6510,0
20230608,094700,33095920,6510,6510,6510,6510,0
20230608,094600,33095920,6510,6510,6510,6510,0
20230608,094500,33095920,6510,6500,6510,6500,5
20230608,094400,33063410,6500,6500,6500,6500,301
20230608,094300,31106910,6500,6500,6500,6500,100
20230608,094200,30456910,6480,6480,6480,6480,0
20230608,094100,30456910,6480,6490,6490,6480,104
20230608,094000,29782690,6500,6500,6500,6500,0
20230608,093900,29782690,6500,6500,6500,6500,0
20230608,093800,29782690,6500,6500,6500,6500,0
20230608,093700,29782690,6500,6500,6500,6500,0
20230608,093600,29782690,6500,6500,6500,6500,0
20230608,093500,29782690,6500,6500,6500,6500,100
20230608,093400,29132690,6500,6500,6500,6500,100
20230608,093300,28482690,6510,6510,6510,6510,0
20230608,093200,28482690,6510,6510,6510,6510,1
20230608,093100,28476180,6480,6480,6480,6480,0
20230608,093000,28476180,6480,6480,6480,6480,0
20230608,092900,28476180,6480,6480,6480,6480,0
20230608,092800,28476180,6480,6480,6480,6480,0
20230608,092700,28476180,6480,6480,6480,6480,2
20230608,092600,28463220,6510,6510,6510,6510,0
20230608,092500,28463220,6510,6510,6510,6510,1
20230608,092400,28456710,6500,6510,6510,6500,14
20230608,092300,28365700,6500,6500,6500,6500,0
20230608,092200,28365700,6500,6500,6500,6500,750
20230608,092100,23490700,6520,6520,6520,6520,0
20230608,092000,23490700,6520,6520,6520,6520,0
20230608,091900,23490700,6520,6520,6520,6520,0
20230608,091800,23490700,6520,6520,6520,6520,0
20230608,091700,23490700,6520,6520,6520,6520,0
20230608,091600,23490700,6520,6520,6520,6520,76
20230608,091500,22995180,6520,6520,6520,6520,1
20230608,091400,22988660,6480,6500,6500,6480,1018
20230608,091300,16387870,6530,6530,6530,6530,0
20230608,091200,16387870,6530,6530,6530,6520,42
20230608,091100,16113710,6550,6520,6550,6520,27
20230608,091000,15937610,6520,6520,6520,6520,1
20230608,090900,15931090,6480,6500,6500,6480,789
20230608,090800,10812170,6500,6500,6500,6500,0
20230608,090700,10812170,6500,6500,6500,6500,0
20230608,090600,10812170,6500,6500,6500,6500,0
20230608,090500,10812170,6500,6490,6500,6490,8
20230608,090400,10760240,6490,6490,6490,6490,3
20230608,090300,10740770,6500,6500,6500,6500,1
20230608,090200,10734270,6480,6490,6490,6480,46
20230608,090100,10435790,6530,6480,6530,6470,531
20230608,090000,6971270,6460,6450,6570,6450,1074