KissMeData/232140/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204000,329208325,4060,4060,4060,4060,1550
20230608,203900,329208325,4060,4060,4060,4060,0
20230608,203800,329208325,4060,4060,4060,4060,0
20230608,203700,329208325,4060,4060,4060,4060,0
20230608,203600,329208325,4060,4060,4060,4060,0
20230608,203500,329208325,4060,4060,4060,4060,0
20230608,203400,329208325,4060,4060,4060,4060,0
20230608,203300,329208325,4060,4060,4060,4060,0
20230608,203200,329208325,4060,4060,4060,4060,0
20230608,203100,329208325,4060,4060,4060,4060,0
20230608,203000,329208325,4060,4060,4060,4060,0
20230608,202900,329208325,4060,4060,4060,4060,0
20230608,202800,329208325,4060,4060,4060,4060,0
20230608,202700,329208325,4060,4060,4060,4060,0
20230608,202600,329208325,4060,4060,4060,4060,0
20230608,202500,329208325,4060,4060,4060,4060,0
20230608,202400,329208325,4060,4060,4060,4060,0
20230608,202300,329208325,4060,4060,4060,4060,0
20230608,202200,329208325,4060,4060,4060,4060,0
20230608,202100,329208325,4060,4060,4060,4060,0
20230608,202000,329208325,4060,4060,4060,4060,0
20230608,201900,329208325,4060,4060,4060,4060,0
20230608,201800,329208325,4060,4060,4060,4060,0
20230608,201700,329208325,4060,4060,4060,4060,0
20230608,201600,329208325,4060,4060,4060,4060,0
20230608,201500,329208325,4060,4060,4060,4060,0
20230608,201400,329208325,4060,4060,4060,4060,0
20230608,201300,329208325,4060,4060,4060,4060,0
20230608,201200,329208325,4060,4060,4060,4060,0
20230608,201100,329208325,4060,4060,4060,4060,0
20230608,201000,329208325,4060,4060,4060,4060,1550
20230608,200900,329208325,4060,4060,4060,4060,0
20230608,200800,329208325,4060,4060,4060,4060,0
20230608,200700,329208325,4060,4060,4060,4060,0
20230608,200600,329208325,4060,4060,4060,4060,0
20230608,200500,329208325,4060,4060,4060,4060,0
20230608,200400,329208325,4060,4060,4060,4060,0
20230608,200300,329208325,4060,4060,4060,4060,0
20230608,200200,329208325,4060,4060,4060,4060,0
20230608,200100,329208325,4060,4060,4060,4060,0
20230608,200000,329208325,4060,4060,4060,4060,0
20230608,195900,329208325,4060,4060,4060,4060,0
20230608,195800,329208325,4060,4060,4060,4060,0
20230608,195700,329208325,4060,4060,4060,4060,0
20230608,195600,329208325,4060,4060,4060,4060,0
20230608,195500,329208325,4060,4060,4060,4060,0
20230608,195400,329208325,4060,4060,4060,4060,0
20230608,195300,329208325,4060,4060,4060,4060,0
20230608,195200,329208325,4060,4060,4060,4060,0
20230608,195100,329208325,4060,4060,4060,4060,0
20230608,195000,329208325,4060,4060,4060,4060,0
20230608,194900,329208325,4060,4060,4060,4060,0
20230608,194800,329208325,4060,4060,4060,4060,0
20230608,194700,329208325,4060,4060,4060,4060,0
20230608,194600,329208325,4060,4060,4060,4060,0
20230608,194500,329208325,4060,4060,4060,4060,0
20230608,194400,329208325,4060,4060,4060,4060,0
20230608,194300,329208325,4060,4060,4060,4060,0
20230608,194200,329208325,4060,4060,4060,4060,0
20230608,194100,329208325,4060,4060,4060,4060,0
20230608,194000,329208325,4060,4060,4060,4060,1550
20230608,193900,329208325,4060,4060,4060,4060,0
20230608,193800,329208325,4060,4060,4060,4060,0
20230608,193700,329208325,4060,4060,4060,4060,0
20230608,193600,329208325,4060,4060,4060,4060,0
20230608,193500,329208325,4060,4060,4060,4060,0
20230608,193400,329208325,4060,4060,4060,4060,0
20230608,193300,329208325,4060,4060,4060,4060,0
20230608,193200,329208325,4060,4060,4060,4060,0
20230608,193100,329208325,4060,4060,4060,4060,0
20230608,193000,329208325,4060,4060,4060,4060,0
20230608,192900,329208325,4060,4060,4060,4060,0
20230608,192800,329208325,4060,4060,4060,4060,0
20230608,192700,329208325,4060,4060,4060,4060,0
20230608,192600,329208325,4060,4060,4060,4060,0
20230608,192500,329208325,4060,4060,4060,4060,0
20230608,192400,329208325,4060,4060,4060,4060,0
20230608,192300,329208325,4060,4060,4060,4060,0
20230608,192200,329208325,4060,4060,4060,4060,0
20230608,192100,329208325,4060,4060,4060,4060,0
20230608,192000,329208325,4060,4060,4060,4060,0
20230608,191900,329208325,4060,4060,4060,4060,0
20230608,191800,329208325,4060,4060,4060,4060,0
20230608,191700,329208325,4060,4060,4060,4060,0
20230608,191600,329208325,4060,4060,4060,4060,0
20230608,191500,329208325,4060,4060,4060,4060,0
20230608,191400,329208325,4060,4060,4060,4060,0
20230608,191300,329208325,4060,4060,4060,4060,0
20230608,191200,329208325,4060,4060,4060,4060,0
20230608,191100,329208325,4060,4060,4060,4060,0
20230608,191000,329208325,4060,4060,4060,4060,1550
20230608,190900,329208325,4060,4060,4060,4060,0
20230608,190800,329208325,4060,4060,4060,4060,0
20230608,190700,329208325,4060,4060,4060,4060,0
20230608,190600,329208325,4060,4060,4060,4060,0
20230608,190500,329208325,4060,4060,4060,4060,0
20230608,190400,329208325,4060,4060,4060,4060,0
20230608,190300,329208325,4060,4060,4060,4060,0
20230608,190200,329208325,4060,4060,4060,4060,0
20230608,190100,329208325,4060,4060,4060,4060,0
20230608,190000,329208325,4060,4060,4060,4060,0
20230608,185900,329208325,4060,4060,4060,4060,0
20230608,185800,329208325,4060,4060,4060,4060,0
20230608,185700,329208325,4060,4060,4060,4060,0
20230608,185600,329208325,4060,4060,4060,4060,0
20230608,185500,329208325,4060,4060,4060,4060,0
20230608,185400,329208325,4060,4060,4060,4060,0
20230608,185300,329208325,4060,4060,4060,4060,0
20230608,185200,329208325,4060,4060,4060,4060,0
20230608,185100,329208325,4060,4060,4060,4060,0
20230608,185000,329208325,4060,4060,4060,4060,0
20230608,184900,329208325,4060,4060,4060,4060,0
20230608,184800,329208325,4060,4060,4060,4060,0
20230608,184700,329208325,4060,4060,4060,4060,0
20230608,184600,329208325,4060,4060,4060,4060,0
20230608,184500,329208325,4060,4060,4060,4060,0
20230608,184400,329208325,4060,4060,4060,4060,0
20230608,184300,329208325,4060,4060,4060,4060,0
20230608,184200,329208325,4060,4060,4060,4060,0
20230608,184100,329208325,4060,4060,4060,4060,0
20230608,184000,329208325,4060,4060,4060,4060,1550
20230608,183900,329208325,4060,4060,4060,4060,0
20230608,183800,329208325,4060,4060,4060,4060,0
20230608,183700,329208325,4060,4060,4060,4060,0
20230608,183600,329208325,4060,4060,4060,4060,0
20230608,183500,329208325,4060,4060,4060,4060,0
20230608,183400,329208325,4060,4060,4060,4060,0
20230608,183300,329208325,4060,4060,4060,4060,0
20230608,183200,329208325,4060,4060,4060,4060,0
20230608,183100,329208325,4060,4060,4060,4060,0
20230608,183000,329208325,4060,4060,4060,4060,0
20230608,182900,329208325,4060,4060,4060,4060,0
20230608,182800,329208325,4060,4060,4060,4060,0
20230608,182700,329208325,4060,4060,4060,4060,0
20230608,182600,329208325,4060,4060,4060,4060,0
20230608,182500,329208325,4060,4060,4060,4060,0
20230608,182400,329208325,4060,4060,4060,4060,0
20230608,182300,329208325,4060,4060,4060,4060,0
20230608,182200,329208325,4060,4060,4060,4060,0
20230608,182100,329208325,4060,4060,4060,4060,0
20230608,182000,329208325,4060,4060,4060,4060,0
20230608,181900,329208325,4060,4060,4060,4060,0
20230608,181800,329208325,4060,4060,4060,4060,0
20230608,181700,329208325,4060,4060,4060,4060,0
20230608,181600,329208325,4060,4060,4060,4060,0
20230608,181500,329208325,4060,4060,4060,4060,0
20230608,181400,329208325,4060,4060,4060,4060,0
20230608,181300,329208325,4060,4060,4060,4060,0
20230608,181200,329208325,4060,4060,4060,4060,0
20230608,181100,329208325,4060,4060,4060,4060,0
20230608,181000,329208325,4060,4060,4060,4060,1550
20230608,180900,329208325,4060,4060,4060,4060,0
20230608,180800,329208325,4060,4060,4060,4060,0
20230608,180700,329208325,4060,4060,4060,4060,0
20230608,180600,329208325,4060,4060,4060,4060,0
20230608,180500,329208325,4060,4060,4060,4060,0
20230608,180400,329208325,4060,4060,4060,4060,0
20230608,180300,329208325,4060,4060,4060,4060,0
20230608,180200,329208325,4060,4060,4060,4060,0
20230608,180100,329208325,4060,4060,4060,4060,0
20230608,180000,329208325,4060,4060,4060,4060,0
20230608,175900,329208325,4060,4060,4060,4060,0
20230608,175800,329208325,4060,4060,4060,4060,0
20230608,175700,329208325,4060,4060,4060,4060,0
20230608,175600,329208325,4060,4060,4060,4060,0
20230608,175500,329208325,4060,4060,4060,4060,0
20230608,175400,329208325,4060,4060,4060,4060,0
20230608,175300,329208325,4060,4060,4060,4060,0
20230608,175200,329208325,4060,4060,4060,4060,0
20230608,175100,329208325,4060,4060,4060,4060,0
20230608,175000,329208325,4060,4060,4060,4060,0
20230608,174900,329208325,4060,4060,4060,4060,0
20230608,174800,329208325,4060,4060,4060,4060,0
20230608,174700,329208325,4060,4060,4060,4060,0
20230608,174600,329208325,4060,4060,4060,4060,0
20230608,174500,329208325,4060,4060,4060,4060,0
20230608,174400,329208325,4060,4060,4060,4060,0
20230608,174300,329208325,4060,4060,4060,4060,0
20230608,174200,329208325,4060,4060,4060,4060,0
20230608,174100,329208325,4060,4060,4060,4060,0
20230608,174000,329208325,4060,4060,4060,4060,1550
20230608,173900,329208325,4060,4060,4060,4060,0
20230608,173800,329208325,4060,4060,4060,4060,0
20230608,173700,329208325,4060,4060,4060,4060,0
20230608,173600,329208325,4060,4060,4060,4060,0
20230608,173500,329208325,4060,4060,4060,4060,0
20230608,173400,329208325,4060,4060,4060,4060,0
20230608,173300,329208325,4060,4060,4060,4060,0
20230608,173200,329208325,4060,4060,4060,4060,0
20230608,173100,329208325,4060,4060,4060,4060,0
20230608,173000,329208325,4060,4060,4060,4060,0
20230608,172900,329208325,4060,4060,4060,4060,0
20230608,172800,329208325,4060,4060,4060,4060,0
20230608,172700,329208325,4060,4060,4060,4060,0
20230608,172600,329208325,4060,4060,4060,4060,0
20230608,172500,329208325,4060,4060,4060,4060,0
20230608,172400,329208325,4060,4060,4060,4060,0
20230608,172300,329208325,4060,4060,4060,4060,0
20230608,172200,329208325,4060,4060,4060,4060,0
20230608,172100,329208325,4060,4060,4060,4060,0
20230608,172000,329208325,4060,4060,4060,4060,0
20230608,171900,329208325,4060,4060,4060,4060,0
20230608,171800,329208325,4060,4060,4060,4060,0
20230608,171700,329208325,4060,4060,4060,4060,0
20230608,171600,329208325,4060,4060,4060,4060,0
20230608,171500,329208325,4060,4060,4060,4060,0
20230608,171400,329208325,4060,4060,4060,4060,0
20230608,171300,329208325,4060,4060,4060,4060,0
20230608,171200,329208325,4060,4060,4060,4060,0
20230608,171100,329208325,4060,4060,4060,4060,0
20230608,171000,329208325,4060,4060,4060,4060,1550
20230608,170900,329208325,4060,4060,4060,4060,0
20230608,170800,329208325,4060,4060,4060,4060,0
20230608,170700,329208325,4060,4060,4060,4060,0
20230608,170600,329208325,4060,4060,4060,4060,0
20230608,170500,329208325,4060,4060,4060,4060,0
20230608,170400,329208325,4060,4060,4060,4060,0
20230608,170300,329208325,4060,4060,4060,4060,0
20230608,170200,329208325,4060,4060,4060,4060,0
20230608,170100,329208325,4060,4060,4060,4060,0
20230608,170000,329208325,4060,4060,4060,4060,0
20230608,165900,329208325,4060,4060,4060,4060,0
20230608,165800,329208325,4060,4060,4060,4060,0
20230608,165700,329208325,4060,4060,4060,4060,0
20230608,165600,329208325,4060,4060,4060,4060,0
20230608,165500,329208325,4060,4060,4060,4060,0
20230608,165400,329208325,4060,4060,4060,4060,0
20230608,165300,329208325,4060,4060,4060,4060,0
20230608,165200,329208325,4060,4060,4060,4060,0
20230608,165100,329208325,4060,4060,4060,4060,0
20230608,165000,329208325,4060,4060,4060,4060,0
20230608,164900,329208325,4060,4060,4060,4060,0
20230608,164800,329208325,4060,4060,4060,4060,0
20230608,164700,329208325,4060,4060,4060,4060,0
20230608,164600,329208325,4060,4060,4060,4060,0
20230608,164500,329208325,4060,4060,4060,4060,0
20230608,164400,329208325,4060,4060,4060,4060,0
20230608,164300,329208325,4060,4060,4060,4060,0
20230608,164200,329208325,4060,4060,4060,4060,0
20230608,164100,329208325,4060,4060,4060,4060,0
20230608,164000,329208325,4060,4060,4060,4060,1550
20230608,163900,329208325,4060,4060,4060,4060,0
20230608,163800,329208325,4060,4060,4060,4060,0
20230608,163700,329208325,4060,4060,4060,4060,0
20230608,163600,329208325,4060,4060,4060,4060,0
20230608,163500,329208325,4060,4060,4060,4060,0
20230608,163400,329208325,4060,4060,4060,4060,0
20230608,163300,329208325,4060,4060,4060,4060,0
20230608,163200,329208325,4060,4060,4060,4060,0
20230608,163100,329208325,4060,4060,4060,4060,0
20230608,163000,329208325,4060,4060,4060,4060,0
20230608,162900,329208325,4060,4060,4060,4060,0
20230608,162800,329208325,4060,4060,4060,4060,0
20230608,162700,329208325,4060,4060,4060,4060,0
20230608,162600,329208325,4060,4060,4060,4060,0
20230608,162500,329208325,4060,4060,4060,4060,0
20230608,162400,329208325,4060,4060,4060,4060,0
20230608,162300,329208325,4060,4060,4060,4060,0
20230608,162200,329208325,4060,4060,4060,4060,0
20230608,162100,329208325,4060,4060,4060,4060,0
20230608,162000,329208325,4060,4060,4060,4060,0
20230608,161900,329208325,4060,4060,4060,4060,0
20230608,161800,329208325,4060,4060,4060,4060,0
20230608,161700,329208325,4060,4060,4060,4060,0
20230608,161600,329208325,4060,4060,4060,4060,0
20230608,161500,329208325,4060,4060,4060,4060,0
20230608,161400,329208325,4060,4060,4060,4060,0
20230608,161300,329208325,4060,4060,4060,4060,0
20230608,161200,329208325,4060,4060,4060,4060,0
20230608,161100,329208325,4060,4060,4060,4060,0
20230608,161000,329208325,4060,4060,4060,4060,1550
20230608,160900,329208325,4060,4060,4060,4060,0
20230608,160800,329208325,4060,4060,4060,4060,0
20230608,160700,329208325,4060,4060,4060,4060,0
20230608,160600,329208325,4060,4060,4060,4060,0
20230608,160500,329208325,4060,4060,4060,4060,0
20230608,160400,329208325,4060,4060,4060,4060,0
20230608,160300,329208325,4060,4060,4060,4060,0
20230608,160200,329208325,4060,4060,4060,4060,0
20230608,160100,329208325,4060,4060,4060,4060,0
20230608,160000,329208325,4060,4060,4060,4060,0
20230608,155900,329208325,4060,4060,4060,4060,0
20230608,155800,329208325,4060,4060,4060,4060,0
20230608,155700,329208325,4060,4060,4060,4060,0
20230608,155600,329208325,4060,4060,4060,4060,0
20230608,155500,329208325,4060,4060,4060,4060,0
20230608,155400,329208325,4060,4060,4060,4060,0
20230608,155300,329208325,4060,4060,4060,4060,0
20230608,155200,329208325,4060,4060,4060,4060,0
20230608,155100,329208325,4060,4060,4060,4060,0
20230608,155000,329208325,4060,4060,4060,4060,0
20230608,154900,329208325,4060,4060,4060,4060,0
20230608,154800,329208325,4060,4060,4060,4060,0
20230608,154700,329208325,4060,4060,4060,4060,0
20230608,154600,329208325,4060,4060,4060,4060,0
20230608,154500,329208325,4060,4060,4060,4060,0
20230608,154400,329208325,4060,4060,4060,4060,0
20230608,154300,329208325,4060,4060,4060,4060,0
20230608,154200,329208325,4060,4060,4060,4060,0
20230608,154100,329208325,4060,4060,4060,4060,0
20230608,154000,329208325,4060,4060,4060,4060,1550
20230608,153900,329208325,4060,4060,4060,4060,0
20230608,153800,329208325,4060,4060,4060,4060,0
20230608,153700,329208325,4060,4060,4060,4060,0
20230608,153600,329208325,4060,4060,4060,4060,0
20230608,153500,329208325,4060,4060,4060,4060,0
20230608,153400,329208325,4060,4060,4060,4060,0
20230608,153300,329208325,4060,4060,4060,4060,0
20230608,153200,329208325,4060,4060,4060,4060,0
20230608,153100,329208325,4060,4060,4060,4060,0
20230608,153000,329208325,4060,4060,4060,4060,1550
20230608,152900,322915325,4070,4070,4070,4070,0
20230608,152800,322915325,4070,4070,4070,4070,0
20230608,152700,322915325,4070,4070,4070,4070,0
20230608,152600,322915325,4070,4070,4070,4070,0
20230608,152500,322915325,4070,4070,4070,4070,0
20230608,152400,322915325,4070,4070,4070,4070,0
20230608,152300,322915325,4070,4070,4070,4070,0
20230608,152200,322915325,4070,4070,4070,4070,0
20230608,152100,322915325,4070,4070,4070,4070,0
20230608,152000,322915325,4070,4070,4070,4070,0
20230608,151900,322915325,4070,4070,4070,4065,226
20230608,151800,321996200,4070,4065,4070,4065,72
20230608,151700,321703200,4070,4065,4070,4065,43
20230608,151600,321528265,4070,4065,4070,4065,42
20230608,151500,321357380,4065,4065,4065,4065,8
20230608,151400,321324860,4065,4065,4065,4065,63
20230608,151300,321068765,4065,4065,4070,4065,247
20230608,151200,320064470,4065,4065,4070,4065,120
20230608,151100,319576660,4065,4065,4065,4065,1
20230608,151000,319572595,4065,4060,4065,4060,350
20230608,150900,318149880,4065,4065,4065,4065,263
20230608,150800,317080785,4065,4065,4065,4065,18
20230608,150700,317007615,4065,4065,4065,4065,25
20230608,150600,316905990,4065,4065,4065,4065,7
20230608,150500,316877535,4070,4070,4070,4070,29
20230608,150400,316759505,4070,4065,4070,4065,181
20230608,150300,316023070,4070,4070,4070,4070,118
20230608,150200,315542810,4070,4070,4070,4070,0
20230608,150100,315542810,4070,4065,4070,4065,24
20230608,150000,315445165,4070,4060,4070,4060,1133
20230608,145900,310834125,4060,4065,4070,4060,157
20230608,145800,310195455,4070,4070,4070,4070,4
20230608,145700,310179175,4065,4060,4065,4060,589
20230608,145600,307786255,4060,4060,4060,4060,8
20230608,145500,307753775,4070,4070,4070,4070,7
20230608,145400,307725285,4060,4070,4070,4060,501
20230608,145300,305686225,4070,4070,4070,4070,0
20230608,145200,305686225,4070,4060,4070,4060,572
20230608,145100,303358940,4060,4060,4060,4060,8
20230608,145000,303326460,4060,4060,4060,4060,0
20230608,144900,303326460,4060,4060,4060,4060,7
20230608,144800,303298040,4060,4060,4060,4060,7
20230608,144700,303269620,4070,4070,4070,4070,1
20230608,144600,303265550,4060,4060,4070,4060,3
20230608,144500,303253360,4060,4065,4065,4060,74
20230608,144400,302952620,4065,4065,4065,4065,7
20230608,144300,302924165,4070,4065,4070,4065,106
20230608,144200,302493270,4070,4070,4070,4070,175
20230608,144100,301781020,4070,4070,4070,4070,0
20230608,144000,301781020,4070,4070,4070,4070,0
20230608,143900,301781020,4070,4070,4070,4070,0
20230608,143800,301781020,4070,4070,4070,4070,83
20230608,143700,301443210,4070,4070,4070,4070,150
20230608,143600,300832710,4070,4070,4070,4070,0
20230608,143500,300832710,4070,4070,4070,4070,7
20230608,143400,300804220,4070,4070,4070,4070,9
20230608,143300,300767590,4070,4070,4070,4070,10
20230608,143200,300726890,4070,4070,4070,4070,40
20230608,143100,300564090,4070,4055,4070,4055,249
20230608,143000,299551720,4055,4055,4055,4055,457
20230608,142900,297698585,4065,4060,4065,4055,944
20230608,142800,293866000,4060,4060,4060,4060,0
20230608,142700,293866000,4060,4060,4060,4060,7
20230608,142600,293837580,4065,4065,4065,4065,0
20230608,142500,293837580,4065,4065,4065,4065,0
20230608,142400,293837580,4065,4065,4065,4065,26
20230608,142300,293731890,4065,4065,4065,4065,100
20230608,142200,293325390,4065,4065,4065,4065,2
20230608,142100,293317260,4065,4065,4065,4065,0
20230608,142000,293317260,4065,4065,4065,4065,0
20230608,141900,293317260,4065,4060,4065,4060,3
20230608,141800,293305075,4060,4060,4060,4060,0
20230608,141700,293305075,4060,4060,4060,4060,0
20230608,141600,293305075,4060,4060,4060,4060,196
20230608,141500,292509315,4060,4060,4060,4060,0
20230608,141400,292509315,4060,4060,4060,4060,10
20230608,141300,292468715,4060,4060,4060,4060,0
20230608,141200,292468715,4060,4060,4060,4060,2
20230608,141100,292460595,4055,4050,4055,4050,69
20230608,141000,292181075,4045,4050,4050,4045,70
20230608,140900,291897680,4050,4055,4055,4050,2
20230608,140800,291889575,4050,4050,4050,4050,0
20230608,140700,291889575,4050,4050,4050,4050,0
20230608,140600,291889575,4050,4050,4050,4050,0
20230608,140500,291889575,4050,4050,4050,4050,0
20230608,140400,291889575,4050,4050,4050,4050,0
20230608,140300,291889575,4050,4050,4050,4050,0
20230608,140200,291889575,4050,4050,4050,4050,0
20230608,140100,291889575,4050,4050,4050,4050,0
20230608,140000,291889575,4050,4050,4050,4050,7
20230608,135900,291861225,4050,4045,4050,4035,1310
20230608,135800,286568555,4040,4040,4040,4040,8
20230608,135700,286536235,4060,4060,4060,4060,0
20230608,135600,286536235,4060,4060,4060,4060,1
20230608,135500,286532175,4035,4035,4035,4035,0
20230608,135400,286532175,4035,4055,4055,4025,3038
20230608,135300,274254335,4070,4070,4070,4070,5
20230608,135200,274233985,4070,4070,4070,4070,0
20230608,135100,274233985,4070,4070,4070,4070,50
20230608,135000,274030485,4070,4070,4070,4070,0
20230608,134900,274030485,4070,4070,4070,4070,1
20230608,134800,274026415,4060,4060,4060,4060,0
20230608,134700,274026415,4060,4060,4060,4060,0
20230608,134600,274026415,4060,4060,4060,4060,0
20230608,134500,274026415,4060,4060,4060,4060,0
20230608,134400,274026415,4060,4060,4060,4060,0
20230608,134300,274026415,4060,4060,4060,4060,0
20230608,134200,274026415,4060,4060,4060,4060,112
20230608,134100,273571695,4070,4070,4070,4070,0
20230608,134000,273571695,4070,4070,4070,4070,0
20230608,133900,273571695,4070,4070,4070,4070,0
20230608,133800,273571695,4070,4070,4070,4070,0
20230608,133700,273571695,4070,4065,4070,4065,5
20230608,133600,273551355,4070,4070,4070,4070,2
20230608,133500,273543215,4070,4045,4070,4045,198
20230608,133400,272742205,4045,4045,4045,4045,7
20230608,133300,272713890,4045,4045,4045,4045,0
20230608,133200,272713890,4045,4045,4045,4045,0
20230608,133100,272713890,4045,4045,4045,4045,7
20230608,133000,272685575,4045,4045,4045,4045,0
20230608,132900,272685575,4045,4045,4045,4045,0
20230608,132800,272685575,4045,4045,4045,4045,7
20230608,132700,272657260,4050,4050,4050,4050,0
20230608,132600,272657260,4050,4050,4050,4050,10
20230608,132500,272616760,4050,4050,4050,4050,12
20230608,132400,272568160,4055,4055,4055,4055,0
20230608,132300,272568160,4055,4060,4060,4055,76
20230608,132200,272259640,4050,4050,4050,4050,0
20230608,132100,272259640,4050,4050,4050,4050,0
20230608,132000,272259640,4050,4050,4050,4050,284
20230608,131900,271109440,4045,4045,4045,4045,218
20230608,131800,270227630,4045,4045,4045,4045,159
20230608,131700,269584475,4045,4045,4045,4045,0
20230608,131600,269584475,4045,4045,4045,4045,7
20230608,131500,269556160,4045,4045,4045,4045,83
20230608,131400,269220425,4045,4045,4045,4045,17
20230608,131300,269151660,4045,4045,4045,4045,7
20230608,131200,269123345,4050,4050,4050,4050,837
20230608,131100,265733495,4055,4055,4055,4055,4
20230608,131000,265717275,4050,4050,4050,4050,509
20230608,130900,263655825,4050,4050,4050,4050,7
20230608,130800,263627475,4055,4055,4055,4055,0
20230608,130700,263627475,4055,4055,4055,4055,583
20230608,130600,261263410,4055,4055,4055,4055,15
20230608,130500,261202585,4055,4055,4055,4055,8
20230608,130400,261170145,4055,4060,4060,4055,211
20230608,130300,260313540,4060,4060,4060,4060,8
20230608,130200,260281060,4060,4065,4065,4060,207
20230608,130100,259439640,4070,4070,4070,4070,5
20230608,130000,259419290,4070,4065,4070,4065,2
20230608,125900,259411155,4065,4065,4065,4065,0
20230608,125800,259411155,4065,4065,4065,4065,1
20230608,125700,259407090,4060,4060,4060,4060,0
20230608,125600,259407090,4060,4060,4060,4060,2
20230608,125500,259398970,4060,4060,4060,4060,2
20230608,125400,259390850,4060,4065,4065,4060,67
20230608,125300,259118505,4070,4065,4070,4065,3
20230608,125200,259106305,4065,4065,4065,4065,54
20230608,125100,258886795,4060,4060,4060,4060,0
20230608,125000,258886795,4060,4060,4060,4060,9
20230608,124900,258850255,4065,4065,4065,4065,0
20230608,124800,258850255,4065,4065,4065,4065,0
20230608,124700,258850255,4065,4065,4065,4065,1
20230608,124600,258846190,4060,4060,4060,4060,0
20230608,124500,258846190,4060,4060,4060,4060,10
20230608,124400,258805590,4065,4065,4065,4065,0
20230608,124300,258805590,4065,4065,4065,4065,0
20230608,124200,258805590,4065,4065,4065,4065,0
20230608,124100,258805590,4065,4065,4065,4065,20
20230608,124000,258724290,4065,4060,4065,4060,210
20230608,123900,257871685,4060,4060,4060,4060,3
20230608,123800,257859505,4065,4065,4065,4060,86
20230608,123700,257509930,4075,4075,4075,4075,0
20230608,123600,257509930,4075,4075,4075,4075,4
20230608,123500,257493630,4075,4075,4075,4075,0
20230608,123400,257493630,4075,4075,4075,4075,0
20230608,123300,257493630,4075,4075,4075,4075,1
20230608,123200,257489555,4065,4075,4075,4065,109
20230608,123100,257045470,4070,4070,4070,4070,275
20230608,123000,255926220,4075,4075,4075,4075,0
20230608,122900,255926220,4075,4075,4075,4075,0
20230608,122800,255926220,4075,4065,4075,4065,2
20230608,122700,255918080,4065,4065,4065,4065,9
20230608,122600,255881495,4075,4075,4075,4075,0
20230608,122500,255881495,4075,4075,4075,4075,0
20230608,122400,255881495,4075,4060,4075,4060,19
20230608,122300,255804340,4075,4075,4075,4075,0
20230608,122200,255804340,4075,4075,4075,4075,0
20230608,122100,255804340,4075,4075,4075,4075,0
20230608,122000,255804340,4075,4075,4075,4075,0
20230608,121900,255804340,4075,4075,4075,4075,50
20230608,121800,255600590,4075,4065,4075,4055,101
20230608,121700,255190090,4070,4070,4070,4070,8
20230608,121600,255157530,4070,4070,4070,4070,0
20230608,121500,255157530,4070,4075,4075,4070,644
20230608,121400,252536085,4075,4075,4075,4075,29
20230608,121300,252417910,4080,4080,4080,4080,0
20230608,121200,252417910,4080,4080,4080,4080,0
20230608,121100,252417910,4080,4080,4080,4080,1
20230608,121000,252413830,4080,4080,4080,4080,0
20230608,120900,252413830,4080,4080,4080,4080,1
20230608,120800,252409750,4075,4075,4075,4075,0
20230608,120700,252409750,4075,4075,4075,4075,139
20230608,120600,251843325,4075,4075,4075,4075,100
20230608,120500,251435825,4075,4075,4075,4075,0
20230608,120400,251435825,4075,4075,4075,4075,5
20230608,120300,251415450,4075,4070,4075,4070,130
20230608,120200,250886300,4075,4075,4075,4075,5
20230608,120100,250865925,4080,4080,4080,4080,0
20230608,120000,250865925,4080,4080,4080,4080,5
20230608,115900,250845525,4070,4070,4070,4070,355
20230608,115800,249400675,4070,4070,4070,4070,8
20230608,115700,249368115,4075,4075,4075,4075,0
20230608,115600,249368115,4075,4075,4075,4075,0
20230608,115500,249368115,4075,4070,4075,4065,1376
20230608,115400,243766430,4080,4080,4080,4080,100
20230608,115300,243358430,4080,4080,4080,4080,1
20230608,115200,243354350,4070,4070,4070,4070,27
20230608,115100,243244460,4070,4070,4070,4070,11
20230608,115000,243199690,4080,4080,4080,4080,0
20230608,114900,243199690,4080,4080,4080,4080,0
20230608,114800,243199690,4080,4080,4080,4080,144
20230608,114700,242612170,4080,4080,4080,4080,1
20230608,114600,242608090,4060,4060,4060,4060,72
20230608,114500,242315770,4085,4085,4085,4085,0
20230608,114400,242315770,4085,4085,4085,4085,0
20230608,114300,242315770,4085,4085,4085,4085,0
20230608,114200,242315770,4085,4085,4085,4085,0
20230608,114100,242315770,4085,4085,4085,4085,1
20230608,114000,242311685,4085,4085,4085,4055,824
20230608,113900,238963825,4075,4080,4080,4075,799
20230608,113800,235707690,4090,4075,4090,4075,511
20230608,113700,233620495,4075,4075,4080,4075,1756
20230608,113600,226464780,4075,4075,4075,4075,12
20230608,113500,226415880,4075,4075,4075,4075,0
20230608,113400,226415880,4075,4075,4075,4075,14
20230608,113300,226358830,4070,4070,4070,4070,6
20230608,113200,226334410,4070,4070,4070,4070,4
20230608,113100,226318130,4065,4065,4065,4065,0
20230608,113000,226318130,4065,4065,4065,4065,11
20230608,112900,226273415,4070,4070,4070,4070,91
20230608,112800,225903045,4075,4075,4075,4075,95
20230608,112700,225515920,4075,4075,4075,4075,200
20230608,112600,224700920,4075,4075,4075,4075,11
20230608,112500,224656095,4075,4075,4075,4075,200
20230608,112400,223841095,4075,4075,4075,4075,2
20230608,112300,223832945,4075,4075,4075,4075,20
20230608,112200,223751445,4080,4080,4080,4080,16
20230608,112100,223686165,4080,4080,4080,4080,12
20230608,112000,223637205,4080,4080,4080,4080,3
20230608,111900,223624965,4080,4080,4080,4080,22
20230608,111800,223535205,4065,4065,4065,4065,0
20230608,111700,223535205,4065,4065,4065,4065,0
20230608,111600,223535205,4065,4065,4065,4065,0
20230608,111500,223535205,4065,4065,4065,4065,0
20230608,111400,223535205,4065,4065,4065,4065,0
20230608,111300,223535205,4065,4065,4065,4065,0
20230608,111200,223535205,4065,4065,4065,4065,10
20230608,111100,223494555,4065,4065,4065,4065,850
20230608,111000,220039305,4070,4070,4070,4070,118
20230608,110900,219559045,4065,4070,4070,4065,365
20230608,110800,218075290,4070,4070,4070,4070,13
20230608,110700,218022380,4070,4070,4070,4070,16
20230608,110600,217957260,4065,4065,4065,4065,0
20230608,110500,217957260,4065,4065,4065,4065,1
20230608,110400,217953195,4070,4065,4070,4065,10
20230608,110300,217912540,4065,4080,4080,4065,244
20230608,110200,216919495,4070,4070,4070,4070,9
20230608,110100,216882865,4080,4070,4080,4070,9
20230608,110000,216846225,4070,4080,4080,4070,218
20230608,105900,215958855,4080,4080,4080,4080,0
20230608,105800,215958855,4080,4080,4080,4080,0
20230608,105700,215958855,4080,4075,4080,4075,72
20230608,105600,215665435,4075,4080,4080,4075,3
20230608,105500,215653205,4075,4075,4075,4075,137
20230608,105400,215094930,4075,4070,4075,4070,332
20230608,105300,213743640,4070,4060,4070,4060,1381
20230608,105200,208133980,4055,4055,4055,4055,891
20230608,105100,204520975,4055,4060,4060,4055,495
20230608,105000,202513530,4060,4060,4060,4060,25
20230608,104900,202412030,4060,4060,4060,4060,9
20230608,104800,202375490,4060,4060,4060,4060,11
20230608,104700,202330830,4060,4060,4060,4045,435
20230608,104600,200564745,4055,4050,4055,4050,2587
20230608,104500,190077375,4050,4040,4050,4040,39
20230608,104400,189919805,4045,4045,4045,4045,173
20230608,104300,189220020,4045,4045,4045,4045,187
20230608,104200,188463605,4045,4045,4045,4035,109
20230608,104100,188023000,4050,4050,4050,4050,1
20230608,104000,188018950,4025,4035,4035,4025,250
20230608,103900,187012210,4040,4040,4040,4035,651
20230608,103800,184385170,4035,4035,4035,4035,25
20230608,103700,184284295,4035,4050,4050,4035,231
20230608,103600,183351260,4050,4045,4050,4045,12
20230608,103500,183302665,4050,4050,4050,4045,133
20230608,103400,182764025,4050,4050,4050,4050,0
20230608,103300,182764025,4050,4055,4055,4050,137
20230608,103200,182209125,4055,4055,4055,4055,9
20230608,103100,182172630,4050,4050,4050,4050,0
20230608,103000,182172630,4050,4055,4055,4050,53
20230608,102900,181957915,4055,4055,4055,4055,30
20230608,102800,181836265,4055,4055,4055,4055,17
20230608,102700,181767330,4055,4055,4055,4055,0
20230608,102600,181767330,4055,4055,4055,4055,14
20230608,102500,181710560,4055,4055,4055,4055,26
20230608,102400,181605130,4055,4055,4055,4055,13
20230608,102300,181552415,4055,4055,4055,4055,109
20230608,102200,181110420,4055,4045,4055,4045,712
20230608,102100,178225830,4045,4045,4045,4045,55
20230608,102000,178003355,4045,4045,4045,4045,18
20230608,101900,177930545,4050,4050,4050,4050,19
20230608,101800,177853595,4050,4050,4050,4050,35
20230608,101700,177711845,4050,4055,4055,4050,9
20230608,101600,177675375,4050,4050,4055,4050,370
20230608,101500,176176860,4035,4035,4035,4035,0
20230608,101400,176176860,4035,4035,4035,4035,355
20230608,101300,174744435,4035,4035,4035,4035,0
20230608,101200,174744435,4035,4040,4040,4035,33
20230608,101100,174611130,4040,4040,4040,4040,20
20230608,101000,174530330,4045,4035,4045,4035,104
20230608,100900,174109785,4035,4035,4035,4035,0
20230608,100800,174109785,4035,4030,4035,4030,53
20230608,100700,173896000,4030,4030,4030,4030,0
20230608,100600,173896000,4030,4030,4030,4030,52
20230608,100500,173686440,4030,4015,4040,4015,2367
20230608,100400,164158130,4015,4015,4015,4015,0
20230608,100300,164158130,4015,4005,4015,4005,36
20230608,100200,164013700,4015,4015,4015,4015,20
20230608,100100,163933400,4015,4010,4015,4005,506
20230608,100000,161904325,4005,4005,4005,4005,10
20230608,095900,161864275,4000,4005,4005,4000,2217
20230608,095800,152996240,4000,4000,4000,4000,3022
20230608,095700,140908240,4000,4015,4015,4000,30
20230608,095600,140788180,3990,4015,4015,3990,7672
20230608,095500,110115390,4010,4010,4010,4010,17
20230608,095400,110047220,4020,4010,4020,4010,130
20230608,095300,109525620,4020,4020,4020,4020,0
20230608,095200,109525620,4020,4020,4020,4020,30
20230608,095100,109405020,4020,4020,4020,4020,0
20230608,095000,109405020,4020,4015,4020,4015,67
20230608,094900,109135905,4010,4010,4010,4010,0
20230608,094800,109135905,4010,4020,4020,4010,1004
20230608,094700,105109820,4010,4020,4020,4010,1851
20230608,094600,97669060,4020,4020,4020,4020,30
20230608,094500,97548460,4020,4020,4020,4020,0
20230608,094400,97548460,4020,4025,4025,4010,35
20230608,094300,97407995,4030,4030,4030,4005,4098
20230608,094200,80974840,4030,4030,4030,4030,2
20230608,094100,80966780,4030,4030,4030,4030,10
20230608,094000,80926480,4030,4030,4030,4030,3
20230608,093900,80914390,4030,4030,4035,4030,37
20230608,093800,80765250,4035,4035,4035,4035,0
20230608,093700,80765250,4035,4035,4035,4035,0
20230608,093600,80765250,4035,4035,4035,4035,8
20230608,093500,80732970,4030,4030,4030,4030,2
20230608,093400,80724910,4025,4050,4050,4025,21
20230608,093300,80639885,4050,4050,4050,4050,0
20230608,093200,80639885,4050,4050,4050,4050,3
20230608,093100,80627735,4020,4020,4035,4020,1489
20230608,093000,74627715,4025,4025,4025,4025,55
20230608,092900,74406340,4025,4050,4050,4025,363
20230608,092800,72944595,4055,4060,4060,4055,26
20230608,092700,72839040,4060,4060,4060,4030,7
20230608,092600,72810650,4030,4030,4030,4030,0
20230608,092500,72810650,4030,4035,4035,4030,293
20230608,092400,71629015,4030,4025,4030,4025,35
20230608,092300,71488010,4020,4020,4020,4020,19
20230608,092200,71411630,4020,4010,4020,4010,28
20230608,092100,71299190,4010,4010,4010,4010,136
20230608,092000,70753830,4010,4010,4010,4010,150
20230608,091900,70152330,4010,4005,4010,4005,2238
20230608,091800,61179185,4000,4000,4005,3995,1609
20230608,091700,54743335,4000,4010,4010,4000,2841
20230608,091600,43376925,4010,4030,4030,4010,3889
20230608,091500,27765010,4025,4025,4025,4025,132
20230608,091400,27233710,4025,4030,4030,4025,900
20230608,091300,23611020,4030,4045,4045,4030,1988
20230608,091200,15588505,4045,4050,4050,4045,175
20230608,091100,14879950,4050,4070,4070,4050,11
20230608,091000,14835200,4070,4050,4070,4045,1726
20230608,090900,7847010,4080,4060,4080,4050,826
20230608,090800,4494760,4085,4085,4085,4085,2
20230608,090700,4486590,4060,4090,4090,4060,2
20230608,090600,4478440,4060,4060,4060,4060,0
20230608,090500,4478440,4060,4060,4100,4055,147
20230608,090400,3877335,4065,4065,4065,4065,0
20230608,090300,3877335,4065,4065,4065,4065,0
20230608,090200,3877335,4065,4065,4065,4065,208
20230608,090100,3031815,4065,4065,4065,4065,51
20230608,090000,2824500,4035,4035,4035,4035,700