KissMeData/036670/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194900,190087080,8770,8770,8770,8770,1153
20230607,194800,190087080,8770,8770,8770,8770,0
20230607,194700,190087080,8770,8770,8770,8770,0
20230607,194600,190087080,8770,8770,8770,8770,0
20230607,194500,190087080,8770,8770,8770,8770,0
20230607,194400,190087080,8770,8770,8770,8770,0
20230607,194300,190087080,8770,8770,8770,8770,0
20230607,194200,190087080,8770,8770,8770,8770,0
20230607,194100,190087080,8770,8770,8770,8770,0
20230607,194000,190087080,8770,8770,8770,8770,0
20230607,193900,190087080,8770,8770,8770,8770,0
20230607,193800,190087080,8770,8770,8770,8770,0
20230607,193700,190087080,8770,8770,8770,8770,0
20230607,193600,190087080,8770,8770,8770,8770,0
20230607,193500,190087080,8770,8770,8770,8770,0
20230607,193400,190087080,8770,8770,8770,8770,0
20230607,193300,190087080,8770,8770,8770,8770,0
20230607,193200,190087080,8770,8770,8770,8770,0
20230607,193100,190087080,8770,8770,8770,8770,0
20230607,193000,190087080,8770,8770,8770,8770,0
20230607,192900,190087080,8770,8770,8770,8770,0
20230607,192800,190087080,8770,8770,8770,8770,0
20230607,192700,190087080,8770,8770,8770,8770,0
20230607,192600,190087080,8770,8770,8770,8770,0
20230607,192500,190087080,8770,8770,8770,8770,0
20230607,192400,190087080,8770,8770,8770,8770,0
20230607,192300,190087080,8770,8770,8770,8770,0
20230607,192200,190087080,8770,8770,8770,8770,0
20230607,192100,190087080,8770,8770,8770,8770,0
20230607,192000,190087080,8770,8770,8770,8770,0
20230607,191900,190087080,8770,8770,8770,8770,1153
20230607,191800,190087080,8770,8770,8770,8770,0
20230607,191700,190087080,8770,8770,8770,8770,0
20230607,191600,190087080,8770,8770,8770,8770,0
20230607,191500,190087080,8770,8770,8770,8770,0
20230607,191400,190087080,8770,8770,8770,8770,0
20230607,191300,190087080,8770,8770,8770,8770,0
20230607,191200,190087080,8770,8770,8770,8770,0
20230607,191100,190087080,8770,8770,8770,8770,0
20230607,191000,190087080,8770,8770,8770,8770,0
20230607,190900,190087080,8770,8770,8770,8770,0
20230607,190800,190087080,8770,8770,8770,8770,0
20230607,190700,190087080,8770,8770,8770,8770,0
20230607,190600,190087080,8770,8770,8770,8770,0
20230607,190500,190087080,8770,8770,8770,8770,0
20230607,190400,190087080,8770,8770,8770,8770,0
20230607,190300,190087080,8770,8770,8770,8770,0
20230607,190200,190087080,8770,8770,8770,8770,0
20230607,190100,190087080,8770,8770,8770,8770,0
20230607,190000,190087080,8770,8770,8770,8770,0
20230607,185900,190087080,8770,8770,8770,8770,0
20230607,185800,190087080,8770,8770,8770,8770,0
20230607,185700,190087080,8770,8770,8770,8770,0
20230607,185600,190087080,8770,8770,8770,8770,0
20230607,185500,190087080,8770,8770,8770,8770,0
20230607,185400,190087080,8770,8770,8770,8770,0
20230607,185300,190087080,8770,8770,8770,8770,0
20230607,185200,190087080,8770,8770,8770,8770,0
20230607,185100,190087080,8770,8770,8770,8770,0
20230607,185000,190087080,8770,8770,8770,8770,0
20230607,184900,190087080,8770,8770,8770,8770,1153
20230607,184800,190087080,8770,8770,8770,8770,0
20230607,184700,190087080,8770,8770,8770,8770,0
20230607,184600,190087080,8770,8770,8770,8770,0
20230607,184500,190087080,8770,8770,8770,8770,0
20230607,184400,190087080,8770,8770,8770,8770,0
20230607,184300,190087080,8770,8770,8770,8770,0
20230607,184200,190087080,8770,8770,8770,8770,0
20230607,184100,190087080,8770,8770,8770,8770,0
20230607,184000,190087080,8770,8770,8770,8770,0
20230607,183900,190087080,8770,8770,8770,8770,0
20230607,183800,190087080,8770,8770,8770,8770,0
20230607,183700,190087080,8770,8770,8770,8770,0
20230607,183600,190087080,8770,8770,8770,8770,0
20230607,183500,190087080,8770,8770,8770,8770,0
20230607,183400,190087080,8770,8770,8770,8770,0
20230607,183300,190087080,8770,8770,8770,8770,0
20230607,183200,190087080,8770,8770,8770,8770,0
20230607,183100,190087080,8770,8770,8770,8770,0
20230607,183000,190087080,8770,8770,8770,8770,0
20230607,182900,190087080,8770,8770,8770,8770,0
20230607,182800,190087080,8770,8770,8770,8770,0
20230607,182700,190087080,8770,8770,8770,8770,0
20230607,182600,190087080,8770,8770,8770,8770,0
20230607,182500,190087080,8770,8770,8770,8770,0
20230607,182400,190087080,8770,8770,8770,8770,0
20230607,182300,190087080,8770,8770,8770,8770,0
20230607,182200,190087080,8770,8770,8770,8770,0
20230607,182100,190087080,8770,8770,8770,8770,0
20230607,182000,190087080,8770,8770,8770,8770,0
20230607,181900,190087080,8770,8770,8770,8770,1153
20230607,181800,190087080,8770,8770,8770,8770,0
20230607,181700,190087080,8770,8770,8770,8770,0
20230607,181600,190087080,8770,8770,8770,8770,0
20230607,181500,190087080,8770,8770,8770,8770,0
20230607,181400,190087080,8770,8770,8770,8770,0
20230607,181300,190087080,8770,8770,8770,8770,0
20230607,181200,190087080,8770,8770,8770,8770,0
20230607,181100,190087080,8770,8770,8770,8770,0
20230607,181000,190087080,8770,8770,8770,8770,0
20230607,180900,190087080,8770,8770,8770,8770,0
20230607,180800,190087080,8770,8770,8770,8770,0
20230607,180700,190087080,8770,8770,8770,8770,0
20230607,180600,190087080,8770,8770,8770,8770,0
20230607,180500,190087080,8770,8770,8770,8770,0
20230607,180400,190087080,8770,8770,8770,8770,0
20230607,180300,190087080,8770,8770,8770,8770,0
20230607,180200,190087080,8770,8770,8770,8770,0
20230607,180100,190087080,8770,8770,8770,8770,0
20230607,180000,190087080,8770,8770,8770,8770,0
20230607,175900,190087080,8770,8770,8770,8770,0
20230607,175800,190087080,8770,8770,8770,8770,0
20230607,175700,190087080,8770,8770,8770,8770,0
20230607,175600,190087080,8770,8770,8770,8770,0
20230607,175500,190087080,8770,8770,8770,8770,0
20230607,175400,190087080,8770,8770,8770,8770,0
20230607,175300,190087080,8770,8770,8770,8770,0
20230607,175200,190087080,8770,8770,8770,8770,0
20230607,175100,190087080,8770,8770,8770,8770,0
20230607,175000,190087080,8770,8770,8770,8770,0
20230607,174900,190087080,8770,8770,8770,8770,1153
20230607,174800,190087080,8770,8770,8770,8770,0
20230607,174700,190087080,8770,8770,8770,8770,0
20230607,174600,190087080,8770,8770,8770,8770,0
20230607,174500,190087080,8770,8770,8770,8770,0
20230607,174400,190087080,8770,8770,8770,8770,0
20230607,174300,190087080,8770,8770,8770,8770,0
20230607,174200,190087080,8770,8770,8770,8770,0
20230607,174100,190087080,8770,8770,8770,8770,0
20230607,174000,190087080,8770,8770,8770,8770,0
20230607,173900,190087080,8770,8770,8770,8770,0
20230607,173800,190087080,8770,8770,8770,8770,0
20230607,173700,190087080,8770,8770,8770,8770,0
20230607,173600,190087080,8770,8770,8770,8770,0
20230607,173500,190087080,8770,8770,8770,8770,0
20230607,173400,190087080,8770,8770,8770,8770,0
20230607,173300,190087080,8770,8770,8770,8770,0
20230607,173200,190087080,8770,8770,8770,8770,0
20230607,173100,190087080,8770,8770,8770,8770,0
20230607,173000,190087080,8770,8770,8770,8770,0
20230607,172900,190087080,8770,8770,8770,8770,0
20230607,172800,190087080,8770,8770,8770,8770,0
20230607,172700,190087080,8770,8770,8770,8770,0
20230607,172600,190087080,8770,8770,8770,8770,0
20230607,172500,190087080,8770,8770,8770,8770,0
20230607,172400,190087080,8770,8770,8770,8770,0
20230607,172300,190087080,8770,8770,8770,8770,0
20230607,172200,190087080,8770,8770,8770,8770,0
20230607,172100,190087080,8770,8770,8770,8770,0
20230607,172000,190087080,8770,8770,8770,8770,0
20230607,171900,190087080,8770,8770,8770,8770,1153
20230607,171800,190087080,8770,8770,8770,8770,0
20230607,171700,190087080,8770,8770,8770,8770,0
20230607,171600,190087080,8770,8770,8770,8770,0
20230607,171500,190087080,8770,8770,8770,8770,0
20230607,171400,190087080,8770,8770,8770,8770,0
20230607,171300,190087080,8770,8770,8770,8770,0
20230607,171200,190087080,8770,8770,8770,8770,0
20230607,171100,190087080,8770,8770,8770,8770,0
20230607,171000,190087080,8770,8770,8770,8770,0
20230607,170900,190087080,8770,8770,8770,8770,0
20230607,170800,190087080,8770,8770,8770,8770,0
20230607,170700,190087080,8770,8770,8770,8770,0
20230607,170600,190087080,8770,8770,8770,8770,0
20230607,170500,190087080,8770,8770,8770,8770,0
20230607,170400,190087080,8770,8770,8770,8770,0
20230607,170300,190087080,8770,8770,8770,8770,0
20230607,170200,190087080,8770,8770,8770,8770,0
20230607,170100,190087080,8770,8770,8770,8770,0
20230607,170000,190087080,8770,8770,8770,8770,0
20230607,165900,190087080,8770,8770,8770,8770,0
20230607,165800,190087080,8770,8770,8770,8770,0
20230607,165700,190087080,8770,8770,8770,8770,0
20230607,165600,190087080,8770,8770,8770,8770,0
20230607,165500,190087080,8770,8770,8770,8770,0
20230607,165400,190087080,8770,8770,8770,8770,0
20230607,165300,190087080,8770,8770,8770,8770,0
20230607,165200,190087080,8770,8770,8770,8770,0
20230607,165100,190087080,8770,8770,8770,8770,0
20230607,165000,190087080,8770,8770,8770,8770,0
20230607,164900,190087080,8770,8770,8770,8770,1153
20230607,164800,190087080,8770,8770,8770,8770,0
20230607,164700,190087080,8770,8770,8770,8770,0
20230607,164600,190087080,8770,8770,8770,8770,0
20230607,164500,190087080,8770,8770,8770,8770,0
20230607,164400,190087080,8770,8770,8770,8770,0
20230607,164300,190087080,8770,8770,8770,8770,0
20230607,164200,190087080,8770,8770,8770,8770,0
20230607,164100,190087080,8770,8770,8770,8770,0
20230607,164000,190087080,8770,8770,8770,8770,0
20230607,163900,190087080,8770,8770,8770,8770,0
20230607,163800,190087080,8770,8770,8770,8770,0
20230607,163700,190087080,8770,8770,8770,8770,0
20230607,163600,190087080,8770,8770,8770,8770,0
20230607,163500,190087080,8770,8770,8770,8770,0
20230607,163400,190087080,8770,8770,8770,8770,0
20230607,163300,190087080,8770,8770,8770,8770,0
20230607,163200,190087080,8770,8770,8770,8770,0
20230607,163100,190087080,8770,8770,8770,8770,0
20230607,163000,190087080,8770,8770,8770,8770,0
20230607,162900,190087080,8770,8770,8770,8770,0
20230607,162800,190087080,8770,8770,8770,8770,0
20230607,162700,190087080,8770,8770,8770,8770,0
20230607,162600,190087080,8770,8770,8770,8770,0
20230607,162500,190087080,8770,8770,8770,8770,0
20230607,162400,190087080,8770,8770,8770,8770,0
20230607,162300,190087080,8770,8770,8770,8770,0
20230607,162200,190087080,8770,8770,8770,8770,0
20230607,162100,190087080,8770,8770,8770,8770,0
20230607,162000,190087080,8770,8770,8770,8770,0
20230607,161900,190087080,8770,8770,8770,8770,1153
20230607,161800,190087080,8770,8770,8770,8770,0
20230607,161700,190087080,8770,8770,8770,8770,0
20230607,161600,190087080,8770,8770,8770,8770,0
20230607,161500,190087080,8770,8770,8770,8770,0
20230607,161400,190087080,8770,8770,8770,8770,0
20230607,161300,190087080,8770,8770,8770,8770,0
20230607,161200,190087080,8770,8770,8770,8770,0
20230607,161100,190087080,8770,8770,8770,8770,0
20230607,161000,190087080,8770,8770,8770,8770,0
20230607,160900,190087080,8770,8770,8770,8770,0
20230607,160800,190087080,8770,8770,8770,8770,0
20230607,160700,190087080,8770,8770,8770,8770,0
20230607,160600,190087080,8770,8770,8770,8770,0
20230607,160500,190087080,8770,8770,8770,8770,0
20230607,160400,190087080,8770,8770,8770,8770,0
20230607,160300,190087080,8770,8770,8770,8770,0
20230607,160200,190087080,8770,8770,8770,8770,0
20230607,160100,190087080,8770,8770,8770,8770,0
20230607,160000,190087080,8770,8770,8770,8770,0
20230607,155900,190087080,8770,8770,8770,8770,0
20230607,155800,190087080,8770,8770,8770,8770,0
20230607,155700,190087080,8770,8770,8770,8770,0
20230607,155600,190087080,8770,8770,8770,8770,0
20230607,155500,190087080,8770,8770,8770,8770,0
20230607,155400,190087080,8770,8770,8770,8770,0
20230607,155300,190087080,8770,8770,8770,8770,0
20230607,155200,190087080,8770,8770,8770,8770,0
20230607,155100,190087080,8770,8770,8770,8770,0
20230607,155000,190087080,8770,8770,8770,8770,0
20230607,154900,190087080,8770,8770,8770,8770,1153
20230607,154800,190087080,8770,8770,8770,8770,0
20230607,154700,190087080,8770,8770,8770,8770,0
20230607,154600,190087080,8770,8770,8770,8770,0
20230607,154500,190087080,8770,8770,8770,8770,0
20230607,154400,190087080,8770,8770,8770,8770,0
20230607,154300,190087080,8770,8770,8770,8770,0
20230607,154200,190087080,8770,8770,8770,8770,0
20230607,154100,190087080,8770,8770,8770,8770,0
20230607,154000,190087080,8770,8770,8770,8770,0
20230607,153900,190087080,8770,8770,8770,8770,0
20230607,153800,190087080,8770,8770,8770,8770,0
20230607,153700,190087080,8770,8770,8770,8770,0
20230607,153600,190087080,8770,8770,8770,8770,0
20230607,153500,190087080,8770,8770,8770,8770,0
20230607,153400,190087080,8770,8770,8770,8770,0
20230607,153300,190087080,8770,8770,8770,8770,0
20230607,153200,190087080,8770,8770,8770,8770,0
20230607,153100,190087080,8770,8770,8770,8770,0
20230607,153000,190087080,8770,8770,8770,8770,1153
20230607,152900,179975270,8790,8790,8790,8790,0
20230607,152800,179975270,8790,8790,8790,8790,0
20230607,152700,179975270,8790,8790,8790,8790,0
20230607,152600,179975270,8790,8790,8790,8790,0
20230607,152500,179975270,8790,8790,8790,8790,0
20230607,152400,179975270,8790,8790,8790,8790,0
20230607,152300,179975270,8790,8790,8790,8790,0
20230607,152200,179975270,8790,8790,8790,8790,0
20230607,152100,179975270,8790,8790,8790,8790,0
20230607,152000,179975270,8790,8790,8790,8790,0
20230607,151900,179975270,8790,8800,8800,8790,141
20230607,151800,178734690,8800,8800,8800,8800,81
20230607,151700,178021890,8800,8800,8800,8800,0
20230607,151600,178021890,8800,8800,8800,8800,1010
20230607,151500,169133890,8800,8800,8800,8800,53
20230607,151400,168667490,8800,8800,8800,8800,53
20230607,151300,168201090,8800,8800,8800,8800,2058
20230607,151200,150090690,8800,8800,8800,8800,4
20230607,151100,150055490,8800,8860,8860,8800,1432
20230607,151000,137430350,8860,8850,8860,8850,103
20230607,150900,136517800,8860,8850,8860,8850,50
20230607,150800,136074810,8860,8860,8860,8860,1
20230607,150700,136065950,8860,8860,8860,8860,5
20230607,150600,136021650,8860,8860,8860,8860,0
20230607,150500,136021650,8860,8860,8860,8860,31
20230607,150400,135746990,8860,8920,8920,8860,2136
20230607,150300,116778210,8920,8920,8920,8920,15
20230607,150200,116644410,8930,8930,8930,8930,0
20230607,150100,116644410,8930,8930,8930,8930,0
20230607,150000,116644410,8930,8930,8930,8930,0
20230607,145900,116644410,8930,8930,8930,8930,0
20230607,145800,116644410,8930,8930,8930,8930,0
20230607,145700,116644410,8930,8930,8930,8930,0
20230607,145600,116644410,8930,8930,8930,8930,0
20230607,145500,116644410,8930,8930,8930,8930,1
20230607,145400,116635480,8900,8900,8900,8900,7
20230607,145300,116573180,8910,8910,8910,8910,0
20230607,145200,116573180,8910,8910,8910,8910,57
20230607,145100,116065310,8930,8920,8930,8920,301
20230607,145000,113380380,8930,8930,8930,8930,0
20230607,144900,113380380,8930,8930,8930,8930,0
20230607,144800,113380380,8930,8930,8930,8930,0
20230607,144700,113380380,8930,8930,8930,8930,50
20230607,144600,112933880,8930,8930,8930,8930,0
20230607,144500,112933880,8930,8930,8930,8930,0
20230607,144400,112933880,8930,8930,8930,8930,0
20230607,144300,112933880,8930,8930,8930,8930,1
20230607,144200,112924950,8920,8920,8920,8920,86
20230607,144100,112157830,8920,8920,8920,8920,0
20230607,144000,112157830,8920,8920,8920,8920,0
20230607,143900,112157830,8920,8920,8920,8920,0
20230607,143800,112157830,8920,8920,8920,8920,0
20230607,143700,112157830,8920,8920,8920,8920,0
20230607,143600,112157830,8920,8920,8920,8920,0
20230607,143500,112157830,8920,8920,8920,8920,0
20230607,143400,112157830,8920,8920,8920,8920,0
20230607,143300,112157830,8920,8920,8920,8920,0
20230607,143200,112157830,8920,8920,8920,8920,0
20230607,143100,112157830,8920,8920,8920,8920,1
20230607,143000,112148910,8910,8910,8910,8910,0
20230607,142900,112148910,8910,8910,8910,8910,2
20230607,142800,112131090,8920,8920,8920,8920,0
20230607,142700,112131090,8920,8920,8920,8920,0
20230607,142600,112131090,8920,8920,8920,8920,0
20230607,142500,112131090,8920,8920,8920,8920,0
20230607,142400,112131090,8920,8920,8920,8920,0
20230607,142300,112131090,8920,8920,8920,8920,1
20230607,142200,112122170,8910,8910,8910,8910,0
20230607,142100,112122170,8910,8910,8910,8910,149
20230607,142000,110794580,8920,8920,8920,8920,0
20230607,141900,110794580,8920,8920,8920,8920,199
20230607,141800,109019500,8930,8930,8930,8930,0
20230607,141700,109019500,8930,8930,8930,8930,0
20230607,141600,109019500,8930,8930,8930,8930,0
20230607,141500,109019500,8930,8930,8930,8930,0
20230607,141400,109019500,8930,8930,8930,8930,2
20230607,141300,109001640,8920,8920,8920,8920,0
20230607,141200,109001640,8920,8920,8920,8920,1
20230607,141100,108992720,8920,8920,8920,8920,0
20230607,141000,108992720,8920,8920,8920,8920,0
20230607,140900,108992720,8920,8920,8920,8920,1
20230607,140800,108983800,8920,8920,8940,8920,108
20230607,140700,108018320,8900,8900,8900,8900,0
20230607,140600,108018320,8900,8900,8900,8900,0
20230607,140500,108018320,8900,8900,8900,8900,0
20230607,140400,108018320,8900,8900,8900,8900,0
20230607,140300,108018320,8900,8900,8900,8900,0
20230607,140200,108018320,8900,8900,8900,8900,0
20230607,140100,108018320,8900,8900,8900,8900,0
20230607,140000,108018320,8900,8900,8900,8900,1
20230607,135900,108009420,8900,8900,8900,8900,0
20230607,135800,108009420,8900,8900,8900,8900,0
20230607,135700,108009420,8900,8900,8900,8900,0
20230607,135600,108009420,8900,8900,8900,8900,0
20230607,135500,108009420,8900,8900,8900,8900,0
20230607,135400,108009420,8900,8920,8920,8900,25
20230607,135300,107786900,8940,8910,8940,8900,23
20230607,135200,107582040,8920,8920,8920,8920,1
20230607,135100,107573120,8920,8920,8920,8920,9
20230607,135000,107492840,8910,8910,8910,8910,801
20230607,134900,100355930,8910,8910,8910,8910,705
20230607,134800,94074380,8910,8910,8910,8910,0
20230607,134700,94074380,8910,8910,8910,8910,3
20230607,134600,94047650,8910,8910,8910,8910,0
20230607,134500,94047650,8910,8910,8910,8910,0
20230607,134400,94047650,8910,8910,8910,8910,6
20230607,134300,93994190,8950,8920,8950,8920,300
20230607,134200,91311850,8920,8920,8920,8920,0
20230607,134100,91311850,8920,8920,8920,8920,0
20230607,134000,91311850,8920,8920,8920,8920,0
20230607,133900,91311850,8920,8920,8920,8920,0
20230607,133800,91311850,8920,8920,8920,8920,1
20230607,133700,91302930,8920,8920,8920,8920,0
20230607,133600,91302930,8920,8920,8920,8920,100
20230607,133500,90410930,8920,8920,8920,8920,10
20230607,133400,90321730,8920,8920,8920,8920,0
20230607,133300,90321730,8920,8920,8920,8920,0
20230607,133200,90321730,8920,8920,8920,8920,1
20230607,133100,90312810,8920,8920,8920,8920,0
20230607,133000,90312810,8920,8920,8920,8920,78
20230607,132900,89617050,8920,8920,8920,8920,22
20230607,132800,89420810,8930,8930,8930,8930,0
20230607,132700,89420810,8930,8930,8930,8930,0
20230607,132600,89420810,8930,8930,8930,8930,0
20230607,132500,89420810,8930,8930,8930,8930,0
20230607,132400,89420810,8930,8930,8930,8930,0
20230607,132300,89420810,8930,8930,8930,8930,0
20230607,132200,89420810,8930,8930,8930,8930,0
20230607,132100,89420810,8930,8930,8930,8930,0
20230607,132000,89420810,8930,8930,8930,8930,1
20230607,131900,89411880,8920,8920,8920,8920,0
20230607,131800,89411880,8920,8920,8920,8920,500
20230607,131700,84951880,8930,8930,8930,8930,0
20230607,131600,84951880,8930,8930,8930,8930,500
20230607,131500,80486880,8930,8930,8930,8930,0
20230607,131400,80486880,8930,8930,8930,8930,0
20230607,131300,80486880,8930,8930,8930,8930,5
20230607,131200,80442230,8940,8940,8940,8940,0
20230607,131100,80442230,8940,8940,8940,8940,100
20230607,131000,79548230,8940,8940,8940,8940,0
20230607,130900,79548230,8940,8940,8940,8940,5
20230607,130800,79503530,8940,8940,8940,8940,0
20230607,130700,79503530,8940,8940,8940,8940,0
20230607,130600,79503530,8940,8940,8940,8940,0
20230607,130500,79503530,8940,8940,8940,8940,0
20230607,130400,79503530,8940,8940,8940,8940,0
20230607,130300,79503530,8940,8940,8940,8940,0
20230607,130200,79503530,8940,8940,8940,8940,0
20230607,130100,79503530,8940,8940,8940,8940,0
20230607,130000,79503530,8940,8940,8940,8940,0
20230607,125900,79503530,8940,8940,8940,8940,0
20230607,125800,79503530,8940,8940,8940,8940,0
20230607,125700,79503530,8940,8940,8940,8940,5
20230607,125600,79458830,8940,8940,8940,8940,0
20230607,125500,79458830,8940,8940,8940,8940,0
20230607,125400,79458830,8940,8940,8940,8940,0
20230607,125300,79458830,8940,8940,8940,8940,0
20230607,125200,79458830,8940,8940,8940,8940,40
20230607,125100,79101230,8940,8930,8940,8930,124
20230607,125000,77993260,8920,8930,8930,8920,4
20230607,124900,77957570,8920,8920,8920,8920,0
20230607,124800,77957570,8920,8920,8920,8920,0
20230607,124700,77957570,8920,8920,8920,8920,0
20230607,124600,77957570,8920,8920,8920,8920,0
20230607,124500,77957570,8920,8920,8920,8920,0
20230607,124400,77957570,8920,8920,8920,8920,500
20230607,124300,73497570,8920,8920,8920,8920,0
20230607,124200,73497570,8920,8920,8920,8920,0
20230607,124100,73497570,8920,8920,8920,8920,10
20230607,124000,73408370,8930,8930,8930,8930,0
20230607,123900,73408370,8930,8930,8930,8930,0
20230607,123800,73408370,8930,8930,8930,8930,0
20230607,123700,73408370,8930,8930,8930,8930,0
20230607,123600,73408370,8930,8930,8930,8930,0
20230607,123500,73408370,8930,8930,8930,8930,50
20230607,123400,72961870,8930,8930,8930,8930,0
20230607,123300,72961870,8930,8930,8930,8930,0
20230607,123200,72961870,8930,8930,8930,8930,0
20230607,123100,72961870,8930,8930,8930,8930,280
20230607,123000,70461470,8920,8920,8920,8920,88
20230607,122900,69676510,8920,8920,8920,8920,0
20230607,122800,69676510,8920,8920,8920,8920,0
20230607,122700,69676510,8920,8920,8920,8920,0
20230607,122600,69676510,8920,8920,8920,8920,0
20230607,122500,69676510,8920,8920,8920,8920,1
20230607,122400,69667590,8900,8900,8900,8900,0
20230607,122300,69667590,8900,8900,8900,8900,0
20230607,122200,69667590,8900,8900,8900,8900,0
20230607,122100,69667590,8900,8900,8900,8900,1
20230607,122000,69658690,8920,8920,8920,8920,0
20230607,121900,69658690,8920,8920,8920,8920,10
20230607,121800,69569490,8920,8920,8920,8920,0
20230607,121700,69569490,8920,8920,8920,8920,0
20230607,121600,69569490,8920,8920,8920,8920,0
20230607,121500,69569490,8920,8920,8920,8920,0
20230607,121400,69569490,8920,8920,8920,8920,1
20230607,121300,69560570,8900,8900,8900,8900,0
20230607,121200,69560570,8900,8900,8900,8900,5
20230607,121100,69516070,8930,8930,8930,8930,0
20230607,121000,69516070,8930,8930,8930,8930,0
20230607,120900,69516070,8930,8930,8930,8930,0
20230607,120800,69516070,8930,8930,8930,8930,1
20230607,120700,69507140,8930,8930,8930,8930,0
20230607,120600,69507140,8930,8930,8930,8930,0
20230607,120500,69507140,8930,8930,8930,8930,0
20230607,120400,69507140,8930,8930,8930,8930,0
20230607,120300,69507140,8930,8930,8930,8930,0
20230607,120200,69507140,8930,8930,8930,8930,0
20230607,120100,69507140,8930,8930,8930,8930,0
20230607,120000,69507140,8930,8930,8930,8930,3
20230607,115900,69480350,8930,8920,8930,8920,3
20230607,115800,69453570,8930,8930,8930,8930,0
20230607,115700,69453570,8930,8930,8930,8930,0
20230607,115600,69453570,8930,8930,8930,8930,0
20230607,115500,69453570,8930,8930,8930,8930,0
20230607,115400,69453570,8930,8930,8930,8930,0
20230607,115300,69453570,8930,8930,8930,8930,0
20230607,115200,69453570,8930,8930,8930,8930,0
20230607,115100,69453570,8930,8930,8930,8930,0
20230607,115000,69453570,8930,8930,8930,8930,1
20230607,114900,69444640,8900,8900,8900,8900,46
20230607,114800,69035240,8900,8900,8900,8900,0
20230607,114700,69035240,8900,8900,8900,8900,1
20230607,114600,69026340,8900,8900,8900,8900,0
20230607,114500,69026340,8900,8900,8900,8900,0
20230607,114400,69026340,8900,8900,8900,8900,0
20230607,114300,69026340,8900,8900,8900,8900,0
20230607,114200,69026340,8900,8900,8900,8900,0
20230607,114100,69026340,8900,8900,8900,8900,0
20230607,114000,69026340,8900,8900,8900,8900,0
20230607,113900,69026340,8900,8900,8900,8900,0
20230607,113800,69026340,8900,8900,8900,8900,0
20230607,113700,69026340,8900,8900,8900,8900,0
20230607,113600,69026340,8900,8900,8900,8900,0
20230607,113500,69026340,8900,8900,8900,8900,0
20230607,113400,69026340,8900,8900,8900,8900,2
20230607,113300,69008540,8900,8900,8900,8900,0
20230607,113200,69008540,8900,8900,8900,8900,0
20230607,113100,69008540,8900,8900,8900,8900,0
20230607,113000,69008540,8900,8900,8900,8900,0
20230607,112900,69008540,8900,8900,8900,8900,0
20230607,112800,69008540,8900,8900,8900,8900,0
20230607,112700,69008540,8900,8900,8900,8900,0
20230607,112600,69008540,8900,8900,8900,8900,0
20230607,112500,69008540,8900,8900,8900,8900,0
20230607,112400,69008540,8900,8900,8900,8900,0
20230607,112300,69008540,8900,8900,8900,8900,6
20230607,112200,68955140,8930,8930,8930,8930,0
20230607,112100,68955140,8930,8930,8930,8930,0
20230607,112000,68955140,8930,8930,8930,8930,121
20230607,111900,67874610,8930,8930,8930,8930,1
20230607,111800,67865680,8870,8870,8870,8870,1106
20230607,111700,58055460,8870,8870,8870,8870,54
20230607,111600,57576480,8940,8940,8940,8940,0
20230607,111500,57576480,8940,8940,8940,8940,1
20230607,111400,57567540,8870,8870,8870,8870,0
20230607,111300,57567540,8870,8900,8900,8870,150
20230607,111200,56236950,8940,8940,8940,8940,0
20230607,111100,56236950,8940,8940,8940,8940,0
20230607,111000,56236950,8940,8940,8940,8940,0
20230607,110900,56236950,8940,8930,8940,8930,2
20230607,110800,56219080,8920,8940,8940,8920,33
20230607,110700,55924700,8940,8940,8940,8940,0
20230607,110600,55924700,8940,8940,8940,8940,0
20230607,110500,55924700,8940,8940,8940,8940,0
20230607,110400,55924700,8940,8940,8940,8940,0
20230607,110300,55924700,8940,8940,8940,8940,0
20230607,110200,55924700,8940,8940,8940,8940,0
20230607,110100,55924700,8940,8920,8940,8920,110
20230607,110000,54941930,8930,8930,8930,8930,0
20230607,105900,54941930,8930,8930,8930,8930,0
20230607,105800,54941930,8930,8930,8930,8930,0
20230607,105700,54941930,8930,8930,8930,8930,157
20230607,105600,53539920,8930,8930,8930,8930,0
20230607,105500,53539920,8930,8930,8930,8930,0
20230607,105400,53539920,8930,8930,8930,8930,0
20230607,105300,53539920,8930,8930,8930,8930,0
20230607,105200,53539920,8930,8930,8930,8930,0
20230607,105100,53539920,8930,8930,8930,8930,1
20230607,105000,53530990,8920,8920,8920,8920,0
20230607,104900,53530990,8920,8930,8930,8920,266
20230607,104800,51157970,8930,8910,8930,8910,39
20230607,104700,50809850,8910,8900,8910,8900,230
20230607,104600,48761970,8870,8870,8870,8870,8
20230607,104500,48691010,8910,8900,8910,8900,287
20230607,104400,46136110,8900,8900,8900,8900,1
20230607,104300,46127210,8890,8890,8890,8890,1
20230607,104200,46118320,8890,8890,8890,8890,0
20230607,104100,46118320,8890,8870,8890,8870,124
20230607,104000,45018420,8870,8870,8870,8870,0
20230607,103900,45018420,8870,8870,8870,8870,1
20230607,103800,45009550,8840,8840,8840,8840,5
20230607,103700,44965350,8860,8860,8860,8860,742
20230607,103600,38391230,8860,8860,8860,8860,0
20230607,103500,38391230,8860,8860,8860,8860,0
20230607,103400,38391230,8860,8860,8860,8860,0
20230607,103300,38391230,8860,8860,8860,8860,0
20230607,103200,38391230,8860,8860,8860,8860,0
20230607,103100,38391230,8860,8860,8860,8860,0
20230607,103000,38391230,8860,8860,8860,8860,0
20230607,102900,38391230,8860,8860,8860,8860,0
20230607,102800,38391230,8860,8860,8860,8860,0
20230607,102700,38391230,8860,8860,8860,8860,0
20230607,102600,38391230,8860,8860,8860,8860,0
20230607,102500,38391230,8860,8860,8860,8860,0
20230607,102400,38391230,8860,8860,8860,8860,0
20230607,102300,38391230,8860,8860,8860,8860,0
20230607,102200,38391230,8860,8860,8860,8860,0
20230607,102100,38391230,8860,8860,8860,8860,0
20230607,102000,38391230,8860,8860,8860,8860,0
20230607,101900,38391230,8860,8860,8860,8860,14
20230607,101800,38267190,8860,8860,8860,8860,0
20230607,101700,38267190,8860,8860,8860,8860,0
20230607,101600,38267190,8860,8860,8860,8860,1
20230607,101500,38258330,8830,8830,8830,8830,0
20230607,101400,38258330,8830,8830,8830,8830,119
20230607,101300,37207560,8820,8860,8860,8820,282
20230607,101200,34715940,8850,8850,8850,8850,0
20230607,101100,34715940,8850,8850,8850,8850,100
20230607,101000,33830940,8860,8860,8860,8860,0
20230607,100900,33830940,8860,8860,8860,8860,0
20230607,100800,33830940,8860,8860,8860,8860,1
20230607,100700,33822080,8860,8860,8860,8860,0
20230607,100600,33822080,8860,8860,8860,8860,3
20230607,100500,33795500,8860,8860,8860,8860,1
20230607,100400,33786640,8860,8860,8860,8860,0
20230607,100300,33786640,8860,8860,8860,8860,0
20230607,100200,33786640,8860,8860,8860,8860,0
20230607,100100,33786640,8860,8870,8870,8860,301
20230607,100000,31119730,8870,8870,8870,8860,10
20230607,095900,31031070,8870,8870,8870,8870,10
20230607,095800,30942370,8860,8860,8860,8850,89
20230607,095700,30154330,8860,8870,8870,8860,1013
20230607,095600,21179120,8870,8870,8870,8870,3
20230607,095500,21152510,8870,8890,8890,8870,54
20230607,095400,20673510,8870,8870,8870,8870,0
20230607,095300,20673510,8870,8870,8870,8870,0
20230607,095200,20673510,8870,8870,8870,8870,0
20230607,095100,20673510,8870,8870,8870,8870,0
20230607,095000,20673510,8870,8870,8870,8870,0
20230607,094900,20673510,8870,8900,8900,8870,351
20230607,094800,17555520,8900,8900,8900,8900,0
20230607,094700,17555520,8900,8900,8900,8900,0
20230607,094600,17555520,8900,8900,8900,8900,0
20230607,094500,17555520,8900,8880,8900,8880,51
20230607,094400,17102620,8880,8890,8890,8880,208
20230607,094300,15254430,8890,8890,8890,8890,1
20230607,094200,15245540,8890,8890,8890,8890,111
20230607,094100,14258750,8890,8890,8890,8890,19
20230607,094000,14089840,8890,8890,8890,8890,0
20230607,093900,14089840,8890,8890,8890,8890,79
20230607,093800,13387530,8880,8880,8880,8880,91
20230607,093700,12579450,8870,8870,8870,8870,292
20230607,093600,9989410,8870,8870,8870,8870,1
20230607,093500,9980540,8870,8870,8870,8870,0
20230607,093400,9980540,8870,8870,8870,8870,0
20230607,093300,9980540,8870,8870,8870,8870,1
20230607,093200,9971670,8860,8860,8860,8860,50
20230607,093100,9528670,8860,8870,8870,8860,55
20230607,093000,9041250,8870,8870,8870,8870,0
20230607,092900,9041250,8870,8870,8870,8870,50
20230607,092800,8597750,8870,8870,8870,8870,2
20230607,092700,8580010,8870,8880,8880,8870,57
20230607,092600,8073970,8880,8880,8880,8880,1
20230607,092500,8065090,8890,8890,8890,8890,54
20230607,092400,7585030,8900,8900,8900,8900,0
20230607,092300,7585030,8900,8900,8900,8900,57
20230607,092200,7077730,8900,8900,8900,8900,0
20230607,092100,7077730,8900,8900,8900,8900,0
20230607,092000,7077730,8900,8900,8900,8900,5
20230607,091900,7033230,8910,8910,8910,8910,1
20230607,091800,7024320,8900,8900,8900,8900,0
20230607,091700,7024320,8900,8900,8900,8900,2
20230607,091600,7006520,8900,8900,8900,8900,1
20230607,091500,6997620,8900,8900,8900,8900,0
20230607,091400,6997620,8900,8900,8900,8900,1
20230607,091300,6988720,8890,8890,8890,8890,0
20230607,091200,6988720,8890,8890,8890,8890,0
20230607,091100,6988720,8890,8890,8890,8890,0
20230607,091000,6988720,8890,8890,8890,8890,0
20230607,090900,6988720,8890,8890,8890,8890,145
20230607,090800,5699670,8940,8880,8940,8880,101
20230607,090700,4797340,8870,8870,8870,8870,1
20230607,090600,4788470,8800,8850,8900,8800,112
20230607,090500,3800300,8900,8900,8900,8900,0
20230607,090400,3800300,8900,8900,8900,8900,0
20230607,090300,3800300,8900,8900,8900,8900,2
20230607,090200,3782500,8900,8900,8900,8900,100
20230607,090100,2892500,8900,8900,8900,8900,2
20230607,090000,2874700,8900,8900,8900,8900,323