KissMeData/080470/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,202700,284571520,6500,6500,6500,6500,3482
20230607,202600,284571520,6500,6500,6500,6500,0
20230607,202500,284571520,6500,6500,6500,6500,0
20230607,202400,284571520,6500,6500,6500,6500,0
20230607,202300,284571520,6500,6500,6500,6500,0
20230607,202200,284571520,6500,6500,6500,6500,0
20230607,202100,284571520,6500,6500,6500,6500,0
20230607,202000,284571520,6500,6500,6500,6500,0
20230607,201900,284571520,6500,6500,6500,6500,0
20230607,201800,284571520,6500,6500,6500,6500,0
20230607,201700,284571520,6500,6500,6500,6500,0
20230607,201600,284571520,6500,6500,6500,6500,0
20230607,201500,284571520,6500,6500,6500,6500,0
20230607,201400,284571520,6500,6500,6500,6500,0
20230607,201300,284571520,6500,6500,6500,6500,0
20230607,201200,284571520,6500,6500,6500,6500,0
20230607,201100,284571520,6500,6500,6500,6500,0
20230607,201000,284571520,6500,6500,6500,6500,0
20230607,200900,284571520,6500,6500,6500,6500,0
20230607,200800,284571520,6500,6500,6500,6500,0
20230607,200700,284571520,6500,6500,6500,6500,0
20230607,200600,284571520,6500,6500,6500,6500,0
20230607,200500,284571520,6500,6500,6500,6500,0
20230607,200400,284571520,6500,6500,6500,6500,0
20230607,200300,284571520,6500,6500,6500,6500,0
20230607,200200,284571520,6500,6500,6500,6500,0
20230607,200100,284571520,6500,6500,6500,6500,0
20230607,200000,284571520,6500,6500,6500,6500,0
20230607,195900,284571520,6500,6500,6500,6500,0
20230607,195800,284571520,6500,6500,6500,6500,0
20230607,195700,284571520,6500,6500,6500,6500,3482
20230607,195600,284571520,6500,6500,6500,6500,0
20230607,195500,284571520,6500,6500,6500,6500,0
20230607,195400,284571520,6500,6500,6500,6500,0
20230607,195300,284571520,6500,6500,6500,6500,0
20230607,195200,284571520,6500,6500,6500,6500,0
20230607,195100,284571520,6500,6500,6500,6500,0
20230607,195000,284571520,6500,6500,6500,6500,0
20230607,194900,284571520,6500,6500,6500,6500,0
20230607,194800,284571520,6500,6500,6500,6500,0
20230607,194700,284571520,6500,6500,6500,6500,0
20230607,194600,284571520,6500,6500,6500,6500,0
20230607,194500,284571520,6500,6500,6500,6500,0
20230607,194400,284571520,6500,6500,6500,6500,0
20230607,194300,284571520,6500,6500,6500,6500,0
20230607,194200,284571520,6500,6500,6500,6500,0
20230607,194100,284571520,6500,6500,6500,6500,0
20230607,194000,284571520,6500,6500,6500,6500,0
20230607,193900,284571520,6500,6500,6500,6500,0
20230607,193800,284571520,6500,6500,6500,6500,0
20230607,193700,284571520,6500,6500,6500,6500,0
20230607,193600,284571520,6500,6500,6500,6500,0
20230607,193500,284571520,6500,6500,6500,6500,0
20230607,193400,284571520,6500,6500,6500,6500,0
20230607,193300,284571520,6500,6500,6500,6500,0
20230607,193200,284571520,6500,6500,6500,6500,0
20230607,193100,284571520,6500,6500,6500,6500,0
20230607,193000,284571520,6500,6500,6500,6500,0
20230607,192900,284571520,6500,6500,6500,6500,0
20230607,192800,284571520,6500,6500,6500,6500,0
20230607,192700,284571520,6500,6500,6500,6500,3482
20230607,192600,284571520,6500,6500,6500,6500,0
20230607,192500,284571520,6500,6500,6500,6500,0
20230607,192400,284571520,6500,6500,6500,6500,0
20230607,192300,284571520,6500,6500,6500,6500,0
20230607,192200,284571520,6500,6500,6500,6500,0
20230607,192100,284571520,6500,6500,6500,6500,0
20230607,192000,284571520,6500,6500,6500,6500,0
20230607,191900,284571520,6500,6500,6500,6500,0
20230607,191800,284571520,6500,6500,6500,6500,0
20230607,191700,284571520,6500,6500,6500,6500,0
20230607,191600,284571520,6500,6500,6500,6500,0
20230607,191500,284571520,6500,6500,6500,6500,0
20230607,191400,284571520,6500,6500,6500,6500,0
20230607,191300,284571520,6500,6500,6500,6500,0
20230607,191200,284571520,6500,6500,6500,6500,0
20230607,191100,284571520,6500,6500,6500,6500,0
20230607,191000,284571520,6500,6500,6500,6500,0
20230607,190900,284571520,6500,6500,6500,6500,0
20230607,190800,284571520,6500,6500,6500,6500,0
20230607,190700,284571520,6500,6500,6500,6500,0
20230607,190600,284571520,6500,6500,6500,6500,0
20230607,190500,284571520,6500,6500,6500,6500,0
20230607,190400,284571520,6500,6500,6500,6500,0
20230607,190300,284571520,6500,6500,6500,6500,0
20230607,190200,284571520,6500,6500,6500,6500,0
20230607,190100,284571520,6500,6500,6500,6500,0
20230607,190000,284571520,6500,6500,6500,6500,0
20230607,185900,284571520,6500,6500,6500,6500,0
20230607,185800,284571520,6500,6500,6500,6500,0
20230607,185700,284571520,6500,6500,6500,6500,3482
20230607,185600,284571520,6500,6500,6500,6500,0
20230607,185500,284571520,6500,6500,6500,6500,0
20230607,185400,284571520,6500,6500,6500,6500,0
20230607,185300,284571520,6500,6500,6500,6500,0
20230607,185200,284571520,6500,6500,6500,6500,0
20230607,185100,284571520,6500,6500,6500,6500,0
20230607,185000,284571520,6500,6500,6500,6500,0
20230607,184900,284571520,6500,6500,6500,6500,0
20230607,184800,284571520,6500,6500,6500,6500,0
20230607,184700,284571520,6500,6500,6500,6500,0
20230607,184600,284571520,6500,6500,6500,6500,0
20230607,184500,284571520,6500,6500,6500,6500,0
20230607,184400,284571520,6500,6500,6500,6500,0
20230607,184300,284571520,6500,6500,6500,6500,0
20230607,184200,284571520,6500,6500,6500,6500,0
20230607,184100,284571520,6500,6500,6500,6500,0
20230607,184000,284571520,6500,6500,6500,6500,0
20230607,183900,284571520,6500,6500,6500,6500,0
20230607,183800,284571520,6500,6500,6500,6500,0
20230607,183700,284571520,6500,6500,6500,6500,0
20230607,183600,284571520,6500,6500,6500,6500,0
20230607,183500,284571520,6500,6500,6500,6500,0
20230607,183400,284571520,6500,6500,6500,6500,0
20230607,183300,284571520,6500,6500,6500,6500,0
20230607,183200,284571520,6500,6500,6500,6500,0
20230607,183100,284571520,6500,6500,6500,6500,0
20230607,183000,284571520,6500,6500,6500,6500,0
20230607,182900,284571520,6500,6500,6500,6500,0
20230607,182800,284571520,6500,6500,6500,6500,0
20230607,182700,284571520,6500,6500,6500,6500,3482
20230607,182600,284571520,6500,6500,6500,6500,0
20230607,182500,284571520,6500,6500,6500,6500,0
20230607,182400,284571520,6500,6500,6500,6500,0
20230607,182300,284571520,6500,6500,6500,6500,0
20230607,182200,284571520,6500,6500,6500,6500,0
20230607,182100,284571520,6500,6500,6500,6500,0
20230607,182000,284571520,6500,6500,6500,6500,0
20230607,181900,284571520,6500,6500,6500,6500,0
20230607,181800,284571520,6500,6500,6500,6500,0
20230607,181700,284571520,6500,6500,6500,6500,0
20230607,181600,284571520,6500,6500,6500,6500,0
20230607,181500,284571520,6500,6500,6500,6500,0
20230607,181400,284571520,6500,6500,6500,6500,0
20230607,181300,284571520,6500,6500,6500,6500,0
20230607,181200,284571520,6500,6500,6500,6500,0
20230607,181100,284571520,6500,6500,6500,6500,0
20230607,181000,284571520,6500,6500,6500,6500,0
20230607,180900,284571520,6500,6500,6500,6500,0
20230607,180800,284571520,6500,6500,6500,6500,0
20230607,180700,284571520,6500,6500,6500,6500,0
20230607,180600,284571520,6500,6500,6500,6500,0
20230607,180500,284571520,6500,6500,6500,6500,0
20230607,180400,284571520,6500,6500,6500,6500,0
20230607,180300,284571520,6500,6500,6500,6500,0
20230607,180200,284571520,6500,6500,6500,6500,0
20230607,180100,284571520,6500,6500,6500,6500,0
20230607,180000,284571520,6500,6500,6500,6500,0
20230607,175900,284571520,6500,6500,6500,6500,0
20230607,175800,284571520,6500,6500,6500,6500,0
20230607,175700,284571520,6500,6500,6500,6500,3482
20230607,175600,284571520,6500,6500,6500,6500,0
20230607,175500,284571520,6500,6500,6500,6500,0
20230607,175400,284571520,6500,6500,6500,6500,0
20230607,175300,284571520,6500,6500,6500,6500,0
20230607,175200,284571520,6500,6500,6500,6500,0
20230607,175100,284571520,6500,6500,6500,6500,0
20230607,175000,284571520,6500,6500,6500,6500,0
20230607,174900,284571520,6500,6500,6500,6500,0
20230607,174800,284571520,6500,6500,6500,6500,0
20230607,174700,284571520,6500,6500,6500,6500,0
20230607,174600,284571520,6500,6500,6500,6500,0
20230607,174500,284571520,6500,6500,6500,6500,0
20230607,174400,284571520,6500,6500,6500,6500,0
20230607,174300,284571520,6500,6500,6500,6500,0
20230607,174200,284571520,6500,6500,6500,6500,0
20230607,174100,284571520,6500,6500,6500,6500,0
20230607,174000,284571520,6500,6500,6500,6500,0
20230607,173900,284571520,6500,6500,6500,6500,0
20230607,173800,284571520,6500,6500,6500,6500,0
20230607,173700,284571520,6500,6500,6500,6500,0
20230607,173600,284571520,6500,6500,6500,6500,0
20230607,173500,284571520,6500,6500,6500,6500,0
20230607,173400,284571520,6500,6500,6500,6500,0
20230607,173300,284571520,6500,6500,6500,6500,0
20230607,173200,284571520,6500,6500,6500,6500,0
20230607,173100,284571520,6500,6500,6500,6500,0
20230607,173000,284571520,6500,6500,6500,6500,0
20230607,172900,284571520,6500,6500,6500,6500,0
20230607,172800,284571520,6500,6500,6500,6500,0
20230607,172700,284571520,6500,6500,6500,6500,3482
20230607,172600,284571520,6500,6500,6500,6500,0
20230607,172500,284571520,6500,6500,6500,6500,0
20230607,172400,284571520,6500,6500,6500,6500,0
20230607,172300,284571520,6500,6500,6500,6500,0
20230607,172200,284571520,6500,6500,6500,6500,0
20230607,172100,284571520,6500,6500,6500,6500,0
20230607,172000,284571520,6500,6500,6500,6500,0
20230607,171900,284571520,6500,6500,6500,6500,0
20230607,171800,284571520,6500,6500,6500,6500,0
20230607,171700,284571520,6500,6500,6500,6500,0
20230607,171600,284571520,6500,6500,6500,6500,0
20230607,171500,284571520,6500,6500,6500,6500,0
20230607,171400,284571520,6500,6500,6500,6500,0
20230607,171300,284571520,6500,6500,6500,6500,0
20230607,171200,284571520,6500,6500,6500,6500,0
20230607,171100,284571520,6500,6500,6500,6500,0
20230607,171000,284571520,6500,6500,6500,6500,0
20230607,170900,284571520,6500,6500,6500,6500,0
20230607,170800,284571520,6500,6500,6500,6500,0
20230607,170700,284571520,6500,6500,6500,6500,0
20230607,170600,284571520,6500,6500,6500,6500,0
20230607,170500,284571520,6500,6500,6500,6500,0
20230607,170400,284571520,6500,6500,6500,6500,0
20230607,170300,284571520,6500,6500,6500,6500,0
20230607,170200,284571520,6500,6500,6500,6500,0
20230607,170100,284571520,6500,6500,6500,6500,0
20230607,170000,284571520,6500,6500,6500,6500,0
20230607,165900,284571520,6500,6500,6500,6500,0
20230607,165800,284571520,6500,6500,6500,6500,0
20230607,165700,284571520,6500,6500,6500,6500,3482
20230607,165600,284571520,6500,6500,6500,6500,0
20230607,165500,284571520,6500,6500,6500,6500,0
20230607,165400,284571520,6500,6500,6500,6500,0
20230607,165300,284571520,6500,6500,6500,6500,0
20230607,165200,284571520,6500,6500,6500,6500,0
20230607,165100,284571520,6500,6500,6500,6500,0
20230607,165000,284571520,6500,6500,6500,6500,0
20230607,164900,284571520,6500,6500,6500,6500,0
20230607,164800,284571520,6500,6500,6500,6500,0
20230607,164700,284571520,6500,6500,6500,6500,0
20230607,164600,284571520,6500,6500,6500,6500,0
20230607,164500,284571520,6500,6500,6500,6500,0
20230607,164400,284571520,6500,6500,6500,6500,0
20230607,164300,284571520,6500,6500,6500,6500,0
20230607,164200,284571520,6500,6500,6500,6500,0
20230607,164100,284571520,6500,6500,6500,6500,0
20230607,164000,284571520,6500,6500,6500,6500,0
20230607,163900,284571520,6500,6500,6500,6500,0
20230607,163800,284571520,6500,6500,6500,6500,0
20230607,163700,284571520,6500,6500,6500,6500,0
20230607,163600,284571520,6500,6500,6500,6500,0
20230607,163500,284571520,6500,6500,6500,6500,0
20230607,163400,284571520,6500,6500,6500,6500,0
20230607,163300,284571520,6500,6500,6500,6500,0
20230607,163200,284571520,6500,6500,6500,6500,0
20230607,163100,284571520,6500,6500,6500,6500,0
20230607,163000,284571520,6500,6500,6500,6500,0
20230607,162900,284571520,6500,6500,6500,6500,0
20230607,162800,284571520,6500,6500,6500,6500,0
20230607,162700,284571520,6500,6500,6500,6500,3482
20230607,162600,284571520,6500,6500,6500,6500,0
20230607,162500,284571520,6500,6500,6500,6500,0
20230607,162400,284571520,6500,6500,6500,6500,0
20230607,162300,284571520,6500,6500,6500,6500,0
20230607,162200,284571520,6500,6500,6500,6500,0
20230607,162100,284571520,6500,6500,6500,6500,0
20230607,162000,284571520,6500,6500,6500,6500,0
20230607,161900,284571520,6500,6500,6500,6500,0
20230607,161800,284571520,6500,6500,6500,6500,0
20230607,161700,284571520,6500,6500,6500,6500,0
20230607,161600,284571520,6500,6500,6500,6500,0
20230607,161500,284571520,6500,6500,6500,6500,0
20230607,161400,284571520,6500,6500,6500,6500,0
20230607,161300,284571520,6500,6500,6500,6500,0
20230607,161200,284571520,6500,6500,6500,6500,0
20230607,161100,284571520,6500,6500,6500,6500,0
20230607,161000,284571520,6500,6500,6500,6500,0
20230607,160900,284571520,6500,6500,6500,6500,0
20230607,160800,284571520,6500,6500,6500,6500,0
20230607,160700,284571520,6500,6500,6500,6500,0
20230607,160600,284571520,6500,6500,6500,6500,0
20230607,160500,284571520,6500,6500,6500,6500,0
20230607,160400,284571520,6500,6500,6500,6500,0
20230607,160300,284571520,6500,6500,6500,6500,0
20230607,160200,284571520,6500,6500,6500,6500,0
20230607,160100,284571520,6500,6500,6500,6500,0
20230607,160000,284571520,6500,6500,6500,6500,0
20230607,155900,284571520,6500,6500,6500,6500,0
20230607,155800,284571520,6500,6500,6500,6500,0
20230607,155700,284571520,6500,6500,6500,6500,3482
20230607,155600,284571520,6500,6500,6500,6500,0
20230607,155500,284571520,6500,6500,6500,6500,0
20230607,155400,284571520,6500,6500,6500,6500,0
20230607,155300,284571520,6500,6500,6500,6500,0
20230607,155200,284571520,6500,6500,6500,6500,0
20230607,155100,284571520,6500,6500,6500,6500,0
20230607,155000,284571520,6500,6500,6500,6500,0
20230607,154900,284571520,6500,6500,6500,6500,0
20230607,154800,284571520,6500,6500,6500,6500,0
20230607,154700,284571520,6500,6500,6500,6500,0
20230607,154600,284571520,6500,6500,6500,6500,0
20230607,154500,284571520,6500,6500,6500,6500,0
20230607,154400,284571520,6500,6500,6500,6500,0
20230607,154300,284571520,6500,6500,6500,6500,0
20230607,154200,284571520,6500,6500,6500,6500,0
20230607,154100,284571520,6500,6500,6500,6500,0
20230607,154000,284571520,6500,6500,6500,6500,0
20230607,153900,284571520,6500,6500,6500,6500,0
20230607,153800,284571520,6500,6500,6500,6500,0
20230607,153700,284571520,6500,6500,6500,6500,0
20230607,153600,284571520,6500,6500,6500,6500,0
20230607,153500,284571520,6500,6500,6500,6500,0
20230607,153400,284571520,6500,6500,6500,6500,0
20230607,153300,284571520,6500,6500,6500,6500,0
20230607,153200,284571520,6500,6500,6500,6500,0
20230607,153100,284571520,6500,6500,6500,6500,0
20230607,153000,284571520,6500,6500,6500,6500,3482
20230607,152900,261938520,6550,6550,6550,6550,0
20230607,152800,261938520,6550,6550,6550,6550,0
20230607,152700,261938520,6550,6550,6550,6550,0
20230607,152600,261938520,6550,6550,6550,6550,0
20230607,152500,261938520,6550,6550,6550,6550,0
20230607,152400,261938520,6550,6550,6550,6550,0
20230607,152300,261938520,6550,6550,6550,6550,0
20230607,152200,261938520,6550,6550,6550,6550,0
20230607,152100,261938520,6550,6550,6550,6550,0
20230607,152000,261938520,6550,6550,6550,6550,0
20230607,151900,261938520,6550,6540,6550,6540,45
20230607,151800,261644170,6540,6540,6540,6540,22
20230607,151700,261500290,6550,6550,6550,6550,0
20230607,151600,261500290,6550,6550,6550,6550,0
20230607,151500,261500290,6550,6550,6550,6550,16
20230607,151400,261395490,6550,6550,6550,6550,5
20230607,151300,261362740,6540,6540,6540,6540,43
20230607,151200,261081520,6540,6540,6540,6540,28
20230607,151100,260898400,6540,6540,6540,6540,199
20230607,151000,259596940,6540,6550,6550,6540,296
20230607,150900,257659770,6580,6580,6580,6580,0
20230607,150800,257659770,6580,6580,6580,6580,0
20230607,150700,257659770,6580,6580,6580,6580,0
20230607,150600,257659770,6580,6580,6580,6580,1
20230607,150500,257653190,6580,6580,6580,6580,12
20230607,150400,257574230,6600,6600,6600,6600,335
20230607,150300,255363230,6600,6600,6600,6600,25
20230607,150200,255198230,6600,6600,6600,6600,0
20230607,150100,255198230,6600,6600,6600,6600,0
20230607,150000,255198230,6600,6580,6600,6580,30
20230607,145900,255000630,6590,6580,6590,6580,455
20230607,145800,252006530,6580,6570,6580,6570,519
20230607,145700,248594600,6580,6580,6580,6580,0
20230607,145600,248594600,6580,6580,6580,6580,361
20230607,145500,246219220,6580,6580,6580,6580,40
20230607,145400,245956020,6610,6610,6610,6610,38
20230607,145300,245704840,6610,6610,6610,6610,11
20230607,145200,245632130,6570,6570,6570,6570,0
20230607,145100,245632130,6570,6570,6570,6570,0
20230607,145000,245632130,6570,6580,6610,6570,441
20230607,144900,242728900,6610,6610,6610,6610,3
20230607,144800,242709070,6620,6620,6620,6620,1
20230607,144700,242702450,6610,6620,6620,6610,38
20230607,144600,242450900,6620,6600,6620,6600,40
20230607,144500,242186340,6580,6600,6600,6580,8
20230607,144400,242133560,6620,6600,6620,6600,67
20230607,144300,241690920,6600,6610,6610,6600,622
20230607,144200,237582690,6620,6590,6620,6590,711
20230607,144100,232886890,6610,6590,6610,6590,306
20230607,144000,230864250,6620,6530,6620,6530,3305
20230607,143900,209082710,6540,6550,6550,6540,2736
20230607,143800,191174350,6560,6560,6560,6560,239
20230607,143700,189606510,6560,6560,6560,6560,20
20230607,143600,189475310,6560,6560,6560,6560,9
20230607,143500,189416270,6560,6560,6560,6560,50
20230607,143400,189088270,6560,6560,6560,6560,28
20230607,143300,188904590,6560,6560,6560,6560,0
20230607,143200,188904590,6560,6560,6560,6560,27
20230607,143100,188727470,6570,6570,6570,6570,0
20230607,143000,188727470,6570,6570,6570,6570,0
20230607,142900,188727470,6570,6570,6570,6570,0
20230607,142800,188727470,6570,6560,6570,6560,33
20230607,142700,188510860,6560,6560,6560,6560,0
20230607,142600,188510860,6560,6560,6560,6560,3
20230607,142500,188491180,6560,6560,6560,6560,20
20230607,142400,188359980,6570,6570,6570,6570,108
20230607,142300,187650420,6570,6570,6570,6570,0
20230607,142200,187650420,6570,6570,6570,6570,0
20230607,142100,187650420,6570,6570,6570,6570,34
20230607,142000,187427040,6580,6580,6580,6580,0
20230607,141900,187427040,6580,6580,6580,6580,0
20230607,141800,187427040,6580,6570,6580,6570,2001
20230607,141700,174280460,6570,6580,6580,6570,29
20230607,141600,174089870,6570,6570,6570,6570,0
20230607,141500,174089870,6570,6570,6570,6570,0
20230607,141400,174089870,6570,6570,6570,6570,0
20230607,141300,174089870,6570,6570,6570,6570,100
20230607,141200,173432870,6580,6590,6590,6580,2455
20230607,141100,157276000,6590,6590,6590,6590,0
20230607,141000,157276000,6590,6590,6590,6590,10
20230607,140900,157210100,6590,6590,6590,6590,15
20230607,140800,157111250,6590,6590,6590,6590,0
20230607,140700,157111250,6590,6590,6590,6590,0
20230607,140600,157111250,6590,6590,6590,6590,15
20230607,140500,157012400,6590,6590,6590,6590,0
20230607,140400,157012400,6590,6590,6590,6590,10
20230607,140300,156946500,6590,6590,6590,6590,200
20230607,140200,155628500,6590,6590,6590,6590,1426
20230607,140100,146231160,6590,6590,6590,6590,9
20230607,140000,146171850,6600,6600,6600,6600,0
20230607,135900,146171850,6600,6600,6600,6600,0
20230607,135800,146171850,6600,6600,6600,6600,12
20230607,135700,146092650,6600,6600,6600,6600,0
20230607,135600,146092650,6600,6600,6600,6600,0
20230607,135500,146092650,6600,6600,6600,6600,0
20230607,135400,146092650,6600,6600,6600,6600,0
20230607,135300,146092650,6600,6600,6600,6600,10
20230607,135200,146026650,6590,6590,6590,6590,0
20230607,135100,146026650,6590,6590,6590,6590,0
20230607,135000,146026650,6590,6590,6590,6590,0
20230607,134900,146026650,6590,6590,6590,6590,0
20230607,134800,146026650,6590,6590,6590,6590,7
20230607,134700,145980520,6590,6590,6590,6590,0
20230607,134600,145980520,6590,6590,6590,6590,0
20230607,134500,145980520,6590,6590,6590,6590,0
20230607,134400,145980520,6590,6590,6590,6590,11
20230607,134300,145908030,6600,6600,6600,6600,0
20230607,134200,145908030,6600,6600,6600,6600,0
20230607,134100,145908030,6600,6600,6600,6600,3
20230607,134000,145888230,6600,6600,6600,6600,0
20230607,133900,145888230,6600,6600,6600,6600,0
20230607,133800,145888230,6600,6600,6600,6600,0
20230607,133700,145888230,6600,6600,6600,6600,0
20230607,133600,145888230,6600,6600,6600,6600,0
20230607,133500,145888230,6600,6600,6600,6600,0
20230607,133400,145888230,6600,6600,6600,6600,0
20230607,133300,145888230,6600,6600,6600,6600,0
20230607,133200,145888230,6600,6600,6600,6600,0
20230607,133100,145888230,6600,6600,6600,6600,0
20230607,133000,145888230,6600,6600,6600,6600,0
20230607,132900,145888230,6600,6590,6600,6590,33
20230607,132800,145670640,6590,6580,6590,6580,187
20230607,132700,144439010,6580,6580,6580,6580,0
20230607,132600,144439010,6580,6580,6580,6580,7
20230607,132500,144392950,6580,6580,6580,6580,10
20230607,132400,144327150,6590,6590,6590,6590,1
20230607,132300,144320560,6590,6590,6590,6590,0
20230607,132200,144320560,6590,6590,6590,6590,0
20230607,132100,144320560,6590,6590,6590,6590,0
20230607,132000,144320560,6590,6590,6590,6590,0
20230607,131900,144320560,6590,6590,6590,6590,0
20230607,131800,144320560,6590,6590,6590,6590,0
20230607,131700,144320560,6590,6590,6590,6590,0
20230607,131600,144320560,6590,6590,6590,6590,0
20230607,131500,144320560,6590,6590,6590,6590,0
20230607,131400,144320560,6590,6590,6590,6590,0
20230607,131300,144320560,6590,6610,6610,6590,189
20230607,131200,143075030,6650,6590,6650,6590,1121
20230607,131100,135650930,6580,6580,6580,6580,12
20230607,131000,135571970,6580,6580,6580,6580,0
20230607,130900,135571970,6580,6580,6580,6580,9
20230607,130800,135512750,6580,6580,6580,6580,0
20230607,130700,135512750,6580,6580,6580,6580,9
20230607,130600,135453530,6580,6580,6580,6580,13
20230607,130500,135367990,6580,6580,6580,6580,9
20230607,130400,135308770,6580,6580,6580,6580,7
20230607,130300,135262710,6580,6580,6580,6580,4
20230607,130200,135236390,6580,6580,6580,6580,0
20230607,130100,135236390,6580,6580,6580,6580,15
20230607,130000,135137690,6580,6580,6580,6580,9
20230607,125900,135078470,6580,6580,6580,6580,0
20230607,125800,135078470,6580,6580,6580,6580,0
20230607,125700,135078470,6580,6580,6580,6580,0
20230607,125600,135078470,6580,6580,6580,6580,1
20230607,125500,135071890,6590,6590,6590,6590,0
20230607,125400,135071890,6590,6590,6590,6590,0
20230607,125300,135071890,6590,6590,6590,6590,7
20230607,125200,135025760,6580,6580,6580,6580,0
20230607,125100,135025760,6580,6580,6580,6580,373
20230607,125000,132571420,6580,6580,6580,6580,0
20230607,124900,132571420,6580,6580,6580,6580,0
20230607,124800,132571420,6580,6580,6580,6580,0
20230607,124700,132571420,6580,6580,6580,6580,11
20230607,124600,132499040,6580,6580,6580,6580,0
20230607,124500,132499040,6580,6580,6580,6580,0
20230607,124400,132499040,6580,6580,6580,6580,0
20230607,124300,132499040,6580,6580,6580,6580,7
20230607,124200,132452980,6580,6600,6600,6580,816
20230607,124100,127077430,6610,6610,6610,6610,0
20230607,124000,127077430,6610,6610,6610,6610,1
20230607,123900,127070820,6610,6610,6610,6610,74
20230607,123800,126581680,6600,6600,6600,6600,0
20230607,123700,126581680,6600,6600,6600,6600,0
20230607,123600,126581680,6600,6600,6600,6600,0
20230607,123500,126581680,6600,6600,6600,6600,3
20230607,123400,126561880,6600,6600,6600,6600,0
20230607,123300,126561880,6600,6600,6600,6600,0
20230607,123200,126561880,6600,6600,6600,6600,0
20230607,123100,126561880,6600,6600,6600,6600,0
20230607,123000,126561880,6600,6600,6600,6600,0
20230607,122900,126561880,6600,6600,6600,6600,0
20230607,122800,126561880,6600,6610,6610,6600,46
20230607,122700,126257930,6610,6610,6610,6610,0
20230607,122600,126257930,6610,6610,6610,6610,1
20230607,122500,126251320,6600,6600,6600,6600,0
20230607,122400,126251320,6600,6600,6600,6600,0
20230607,122300,126251320,6600,6600,6600,6600,0
20230607,122200,126251320,6600,6600,6600,6600,0
20230607,122100,126251320,6600,6600,6600,6600,79
20230607,122000,125729920,6590,6590,6590,6590,10
20230607,121900,125664020,6590,6590,6590,6590,0
20230607,121800,125664020,6590,6590,6590,6590,0
20230607,121700,125664020,6590,6590,6590,6590,20
20230607,121600,125532220,6600,6600,6600,6600,1
20230607,121500,125525620,6600,6600,6600,6600,1
20230607,121400,125519020,6590,6590,6590,6590,0
20230607,121300,125519020,6590,6590,6590,6590,0
20230607,121200,125519020,6590,6590,6590,6590,0
20230607,121100,125519020,6590,6590,6590,6590,0
20230607,121000,125519020,6590,6590,6590,6590,11
20230607,120900,125446530,6590,6590,6590,6590,0
20230607,120800,125446530,6590,6590,6590,6590,0
20230607,120700,125446530,6590,6590,6590,6590,0
20230607,120600,125446530,6590,6590,6590,6590,0
20230607,120500,125446530,6590,6590,6590,6590,0
20230607,120400,125446530,6590,6590,6590,6590,0
20230607,120300,125446530,6590,6590,6590,6590,0
20230607,120200,125446530,6590,6590,6590,6590,0
20230607,120100,125446530,6590,6590,6590,6590,59
20230607,120000,125057720,6580,6580,6580,6580,0
20230607,115900,125057720,6580,6580,6580,6580,0
20230607,115800,125057720,6580,6580,6580,6580,7
20230607,115700,125011660,6580,6580,6580,6580,290
20230607,115600,123103460,6600,6600,6600,6600,0
20230607,115500,123103460,6600,6600,6600,6600,2
20230607,115400,123090260,6600,6600,6600,6600,1
20230607,115300,123083660,6590,6590,6590,6590,1082
20230607,115200,115953280,6580,6580,6580,6580,1408
20230607,115100,106688640,6580,6580,6580,6580,11
20230607,115000,106616260,6590,6590,6590,6590,5
20230607,114900,106583310,6590,6590,6590,6590,0
20230607,114800,106583310,6590,6590,6590,6590,0
20230607,114700,106583310,6590,6590,6590,6590,0
20230607,114600,106583310,6590,6590,6590,6590,0
20230607,114500,106583310,6590,6590,6590,6590,0
20230607,114400,106583310,6590,6590,6590,6590,0
20230607,114300,106583310,6590,6590,6590,6590,0
20230607,114200,106583310,6590,6590,6590,6590,426
20230607,114100,103775970,6590,6590,6590,6590,105
20230607,114000,103084020,6580,6580,6580,6580,20
20230607,113900,102952420,6580,6580,6580,6580,126
20230607,113800,102123340,6580,6590,6590,6580,334
20230607,113700,99925570,6580,6580,6580,6580,12
20230607,113600,99846610,6590,6590,6590,6590,0
20230607,113500,99846610,6590,6590,6590,6590,74
20230607,113400,99358950,6590,6590,6590,6590,0
20230607,113300,99358950,6590,6590,6590,6590,3
20230607,113200,99339180,6590,6590,6590,6590,10
20230607,113100,99273280,6590,6590,6590,6590,21
20230607,113000,99134890,6600,6600,6600,6600,0
20230607,112900,99134890,6600,6600,6600,6600,0
20230607,112800,99134890,6600,6600,6600,6600,0
20230607,112700,99134890,6600,6600,6600,6600,0
20230607,112600,99134890,6600,6600,6600,6600,5
20230607,112500,99101890,6600,6600,6600,6600,30
20230607,112400,98903890,6600,6590,6600,6590,831
20230607,112300,93419300,6620,6620,6620,6620,0
20230607,112200,93419300,6620,6620,6620,6620,0
20230607,112100,93419300,6620,6620,6620,6620,0
20230607,112000,93419300,6620,6610,6620,6610,100
20230607,111900,92757660,6620,6620,6620,6620,0
20230607,111800,92757660,6620,6620,6620,6620,0
20230607,111700,92757660,6620,6620,6620,6620,0
20230607,111600,92757660,6620,6590,6620,6590,353
20230607,111500,90430700,6590,6590,6590,6590,7
20230607,111400,90384570,6590,6590,6610,6590,2558
20230607,111300,73476430,6600,6590,6600,6590,18
20230607,111200,73357800,6590,6590,6590,6590,3
20230607,111100,73338030,6590,6590,6590,6590,7
20230607,111000,73291900,6590,6590,6590,6590,6
20230607,110900,73252360,6590,6590,6590,6590,45
20230607,110800,72955810,6590,6590,6590,6590,0
20230607,110700,72955810,6590,6590,6590,6590,0
20230607,110600,72955810,6590,6590,6590,6590,0
20230607,110500,72955810,6590,6590,6590,6590,0
20230607,110400,72955810,6590,6590,6590,6590,0
20230607,110300,72955810,6590,6590,6590,6590,0
20230607,110200,72955810,6590,6590,6590,6590,446
20230607,110100,70016670,6590,6590,6590,6590,6
20230607,110000,69977130,6590,6590,6590,6590,10
20230607,105900,69911230,6590,6590,6590,6590,11
20230607,105800,69838740,6590,6590,6590,6590,0
20230607,105700,69838740,6590,6590,6590,6590,14
20230607,105600,69746480,6590,6590,6590,6590,2
20230607,105500,69733300,6590,6590,6590,6590,22
20230607,105400,69588320,6590,6590,6590,6590,544
20230607,105300,66003360,6600,6600,6600,6600,16
20230607,105200,65897760,6610,6610,6610,6610,0
20230607,105100,65897760,6610,6610,6610,6610,1
20230607,105000,65891150,6590,6590,6590,6590,12
20230607,104900,65812070,6590,6590,6590,6590,0
20230607,104800,65812070,6590,6600,6600,6590,1316
20230607,104700,57126600,6600,6600,6600,6600,0
20230607,104600,57126600,6600,6600,6600,6600,0
20230607,104500,57126600,6600,6600,6600,6600,0
20230607,104400,57126600,6600,6610,6610,6600,22
20230607,104300,56981300,6600,6600,6600,6600,0
20230607,104200,56981300,6600,6600,6600,6600,0
20230607,104100,56981300,6600,6600,6600,6600,3
20230607,104000,56961500,6600,6600,6600,6600,53
20230607,103900,56611700,6600,6600,6600,6600,33
20230607,103800,56393900,6600,6600,6600,6600,6
20230607,103700,56354300,6600,6600,6600,6600,0
20230607,103600,56354300,6600,6610,6610,6600,52
20230607,103500,56011080,6610,6610,6610,6610,0
20230607,103400,56011080,6610,6610,6610,6610,0
20230607,103300,56011080,6610,6610,6610,6610,3
20230607,103200,55991250,6610,6610,6610,6610,0
20230607,103100,55991250,6610,6610,6610,6610,8
20230607,103000,55938370,6620,6620,6620,6620,8
20230607,102900,55885410,6610,6610,6610,6610,4
20230607,102800,55858970,6610,6610,6610,6610,0
20230607,102700,55858970,6610,6610,6610,6610,0
20230607,102600,55858970,6610,6610,6610,6610,24
20230607,102500,55700330,6610,6610,6610,6610,13
20230607,102400,55614400,6600,6600,6600,6600,21
20230607,102300,55475800,6600,6600,6600,6600,73
20230607,102200,54994000,6600,6600,6600,6600,20
20230607,102100,54862000,6610,6610,6610,6610,20
20230607,102000,54729800,6620,6620,6620,6620,113
20230607,101900,53981740,6610,6610,6610,6610,3
20230607,101800,53961910,6620,6620,6620,6610,3
20230607,101700,53942060,6610,6610,6610,6610,10
20230607,101600,53875960,6610,6600,6610,6600,28
20230607,101500,53690910,6620,6620,6620,6620,500
20230607,101400,50380910,6600,6600,6600,6600,20
20230607,101300,50248910,6600,6600,6600,6600,28
20230607,101200,50064110,6600,6600,6600,6600,3
20230607,101100,50044310,6600,6610,6610,6600,125
20230607,101000,49219210,6610,6610,6610,6610,826
20230607,100900,43759350,6610,6610,6610,6610,405
20230607,100800,41082300,6610,6610,6610,6610,0
20230607,100700,41082300,6610,6610,6610,6610,0
20230607,100600,41082300,6610,6610,6610,6610,3
20230607,100500,41062470,6610,6620,6620,6610,509
20230607,100400,37693450,6610,6610,6610,6610,0
20230607,100300,37693450,6610,6610,6610,6610,3
20230607,100200,37673620,6610,6610,6610,6610,0
20230607,100100,37673620,6610,6610,6610,6610,0
20230607,100000,37673620,6610,6620,6620,6610,6
20230607,095900,37633930,6620,6620,6620,6620,5
20230607,095800,37600830,6610,6610,6610,6610,10
20230607,095700,37534730,6620,6610,6620,6610,4
20230607,095600,37508280,6610,6610,6610,6610,0
20230607,095500,37508280,6610,6620,6620,6610,33
20230607,095400,37290080,6620,6620,6620,6620,3
20230607,095300,37270220,6620,6620,6620,6620,0
20230607,095200,37270220,6620,6620,6620,6620,0
20230607,095100,37270220,6620,6630,6630,6620,531
20230607,095000,33754730,6630,6630,6630,6630,0
20230607,094900,33754730,6630,6630,6630,6630,0
20230607,094800,33754730,6630,6620,6630,6620,20
20230607,094700,33622200,6620,6620,6620,6620,0
20230607,094600,33622200,6620,6620,6620,6620,652
20230607,094500,29305960,6620,6620,6620,6620,10
20230607,094400,29239760,6620,6620,6620,6620,0
20230607,094300,29239760,6620,6620,6620,6620,20
20230607,094200,29107360,6620,6620,6620,6620,87
20230607,094100,28531420,6620,6650,6650,6620,14
20230607,094000,28438710,6620,6620,6620,6620,100
20230607,093900,27776710,6620,6620,6620,6620,10
20230607,093800,27710510,6650,6650,6650,6650,0
20230607,093700,27710510,6650,6650,6650,6650,0
20230607,093600,27710510,6650,6650,6650,6650,0
20230607,093500,27710510,6650,6650,6650,6650,0
20230607,093400,27710510,6650,6650,6650,6650,0
20230607,093300,27710510,6650,6650,6650,6650,0
20230607,093200,27710510,6650,6650,6650,6650,0
20230607,093100,27710510,6650,6650,6650,6650,2
20230607,093000,27697210,6650,6620,6650,6620,151
20230607,092900,26693240,6620,6620,6620,6620,0
20230607,092800,26693240,6620,6620,6620,6620,0
20230607,092700,26693240,6620,6620,6620,6620,0
20230607,092600,26693240,6620,6620,6620,6620,209
20230607,092500,25309660,6650,6650,6650,6650,0
20230607,092400,25309660,6650,6650,6650,6650,0
20230607,092300,25309660,6650,6650,6650,6650,13
20230607,092200,25223210,6660,6660,6660,6660,1
20230607,092100,25216550,6660,6660,6660,6660,222
20230607,092000,23738030,6660,6620,6660,6620,24
20230607,091900,23578630,6660,6660,6660,6660,0
20230607,091800,23578630,6660,6660,6660,6660,2
20230607,091700,23565310,6610,6610,6610,6610,0
20230607,091600,23565310,6610,6610,6610,6610,2
20230607,091500,23552090,6660,6600,6660,6600,282
20230607,091400,21684650,6600,6600,6600,6600,82
20230607,091300,21143450,6600,6600,6600,6600,578
20230607,091200,17328650,6600,6600,6600,6600,0
20230607,091100,17328650,6600,6600,6600,6600,31
20230607,091000,17124050,6620,6610,6620,6610,1404
20230607,090900,7843370,6610,6610,6610,6610,70
20230607,090800,7380670,6590,6590,6590,6590,64
20230607,090700,6958910,6590,6610,6610,6590,51
20230607,090600,6621820,6600,6600,6600,6600,200
20230607,090500,5301820,6590,6590,6590,6590,15
20230607,090400,5202970,6570,6570,6570,6570,22
20230607,090300,5058430,6570,6570,6570,6570,0
20230607,090200,5058430,6570,6580,6580,6570,10
20230607,090100,4992720,6600,6600,6600,6600,14
20230607,090000,4900320,6560,6560,6560,6560,747