KissMeData/080470/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204800,502829580,6670,6670,6670,6670,1364
20230608,204700,502829580,6670,6670,6670,6670,0
20230608,204600,502829580,6670,6670,6670,6670,0
20230608,204500,502829580,6670,6670,6670,6670,0
20230608,204400,502829580,6670,6670,6670,6670,0
20230608,204300,502829580,6670,6670,6670,6670,0
20230608,204200,502829580,6670,6670,6670,6670,0
20230608,204100,502829580,6670,6670,6670,6670,0
20230608,204000,502829580,6670,6670,6670,6670,0
20230608,203900,502829580,6670,6670,6670,6670,0
20230608,203800,502829580,6670,6670,6670,6670,0
20230608,203700,502829580,6670,6670,6670,6670,0
20230608,203600,502829580,6670,6670,6670,6670,0
20230608,203500,502829580,6670,6670,6670,6670,0
20230608,203400,502829580,6670,6670,6670,6670,0
20230608,203300,502829580,6670,6670,6670,6670,0
20230608,203200,502829580,6670,6670,6670,6670,0
20230608,203100,502829580,6670,6670,6670,6670,0
20230608,203000,502829580,6670,6670,6670,6670,0
20230608,202900,502829580,6670,6670,6670,6670,0
20230608,202800,502829580,6670,6670,6670,6670,0
20230608,202700,502829580,6670,6670,6670,6670,0
20230608,202600,502829580,6670,6670,6670,6670,0
20230608,202500,502829580,6670,6670,6670,6670,0
20230608,202400,502829580,6670,6670,6670,6670,0
20230608,202300,502829580,6670,6670,6670,6670,0
20230608,202200,502829580,6670,6670,6670,6670,0
20230608,202100,502829580,6670,6670,6670,6670,0
20230608,202000,502829580,6670,6670,6670,6670,0
20230608,201900,502829580,6670,6670,6670,6670,0
20230608,201800,502829580,6670,6670,6670,6670,1364
20230608,201700,502829580,6670,6670,6670,6670,0
20230608,201600,502829580,6670,6670,6670,6670,0
20230608,201500,502829580,6670,6670,6670,6670,0
20230608,201400,502829580,6670,6670,6670,6670,0
20230608,201300,502829580,6670,6670,6670,6670,0
20230608,201200,502829580,6670,6670,6670,6670,0
20230608,201100,502829580,6670,6670,6670,6670,0
20230608,201000,502829580,6670,6670,6670,6670,0
20230608,200900,502829580,6670,6670,6670,6670,0
20230608,200800,502829580,6670,6670,6670,6670,0
20230608,200700,502829580,6670,6670,6670,6670,0
20230608,200600,502829580,6670,6670,6670,6670,0
20230608,200500,502829580,6670,6670,6670,6670,0
20230608,200400,502829580,6670,6670,6670,6670,0
20230608,200300,502829580,6670,6670,6670,6670,0
20230608,200200,502829580,6670,6670,6670,6670,0
20230608,200100,502829580,6670,6670,6670,6670,0
20230608,200000,502829580,6670,6670,6670,6670,0
20230608,195900,502829580,6670,6670,6670,6670,0
20230608,195800,502829580,6670,6670,6670,6670,0
20230608,195700,502829580,6670,6670,6670,6670,0
20230608,195600,502829580,6670,6670,6670,6670,0
20230608,195500,502829580,6670,6670,6670,6670,0
20230608,195400,502829580,6670,6670,6670,6670,0
20230608,195300,502829580,6670,6670,6670,6670,0
20230608,195200,502829580,6670,6670,6670,6670,0
20230608,195100,502829580,6670,6670,6670,6670,0
20230608,195000,502829580,6670,6670,6670,6670,0
20230608,194900,502829580,6670,6670,6670,6670,0
20230608,194800,502829580,6670,6670,6670,6670,1364
20230608,194700,502829580,6670,6670,6670,6670,0
20230608,194600,502829580,6670,6670,6670,6670,0
20230608,194500,502829580,6670,6670,6670,6670,0
20230608,194400,502829580,6670,6670,6670,6670,0
20230608,194300,502829580,6670,6670,6670,6670,0
20230608,194200,502829580,6670,6670,6670,6670,0
20230608,194100,502829580,6670,6670,6670,6670,0
20230608,194000,502829580,6670,6670,6670,6670,0
20230608,193900,502829580,6670,6670,6670,6670,0
20230608,193800,502829580,6670,6670,6670,6670,0
20230608,193700,502829580,6670,6670,6670,6670,0
20230608,193600,502829580,6670,6670,6670,6670,0
20230608,193500,502829580,6670,6670,6670,6670,0
20230608,193400,502829580,6670,6670,6670,6670,0
20230608,193300,502829580,6670,6670,6670,6670,0
20230608,193200,502829580,6670,6670,6670,6670,0
20230608,193100,502829580,6670,6670,6670,6670,0
20230608,193000,502829580,6670,6670,6670,6670,0
20230608,192900,502829580,6670,6670,6670,6670,0
20230608,192800,502829580,6670,6670,6670,6670,0
20230608,192700,502829580,6670,6670,6670,6670,0
20230608,192600,502829580,6670,6670,6670,6670,0
20230608,192500,502829580,6670,6670,6670,6670,0
20230608,192400,502829580,6670,6670,6670,6670,0
20230608,192300,502829580,6670,6670,6670,6670,0
20230608,192200,502829580,6670,6670,6670,6670,0
20230608,192100,502829580,6670,6670,6670,6670,0
20230608,192000,502829580,6670,6670,6670,6670,0
20230608,191900,502829580,6670,6670,6670,6670,0
20230608,191800,502829580,6670,6670,6670,6670,1364
20230608,191700,502829580,6670,6670,6670,6670,0
20230608,191600,502829580,6670,6670,6670,6670,0
20230608,191500,502829580,6670,6670,6670,6670,0
20230608,191400,502829580,6670,6670,6670,6670,0
20230608,191300,502829580,6670,6670,6670,6670,0
20230608,191200,502829580,6670,6670,6670,6670,0
20230608,191100,502829580,6670,6670,6670,6670,0
20230608,191000,502829580,6670,6670,6670,6670,0
20230608,190900,502829580,6670,6670,6670,6670,0
20230608,190800,502829580,6670,6670,6670,6670,0
20230608,190700,502829580,6670,6670,6670,6670,0
20230608,190600,502829580,6670,6670,6670,6670,0
20230608,190500,502829580,6670,6670,6670,6670,0
20230608,190400,502829580,6670,6670,6670,6670,0
20230608,190300,502829580,6670,6670,6670,6670,0
20230608,190200,502829580,6670,6670,6670,6670,0
20230608,190100,502829580,6670,6670,6670,6670,0
20230608,190000,502829580,6670,6670,6670,6670,0
20230608,185900,502829580,6670,6670,6670,6670,0
20230608,185800,502829580,6670,6670,6670,6670,0
20230608,185700,502829580,6670,6670,6670,6670,0
20230608,185600,502829580,6670,6670,6670,6670,0
20230608,185500,502829580,6670,6670,6670,6670,0
20230608,185400,502829580,6670,6670,6670,6670,0
20230608,185300,502829580,6670,6670,6670,6670,0
20230608,185200,502829580,6670,6670,6670,6670,0
20230608,185100,502829580,6670,6670,6670,6670,0
20230608,185000,502829580,6670,6670,6670,6670,0
20230608,184900,502829580,6670,6670,6670,6670,0
20230608,184800,502829580,6670,6670,6670,6670,1364
20230608,184700,502829580,6670,6670,6670,6670,0
20230608,184600,502829580,6670,6670,6670,6670,0
20230608,184500,502829580,6670,6670,6670,6670,0
20230608,184400,502829580,6670,6670,6670,6670,0
20230608,184300,502829580,6670,6670,6670,6670,0
20230608,184200,502829580,6670,6670,6670,6670,0
20230608,184100,502829580,6670,6670,6670,6670,0
20230608,184000,502829580,6670,6670,6670,6670,0
20230608,183900,502829580,6670,6670,6670,6670,0
20230608,183800,502829580,6670,6670,6670,6670,0
20230608,183700,502829580,6670,6670,6670,6670,0
20230608,183600,502829580,6670,6670,6670,6670,0
20230608,183500,502829580,6670,6670,6670,6670,0
20230608,183400,502829580,6670,6670,6670,6670,0
20230608,183300,502829580,6670,6670,6670,6670,0
20230608,183200,502829580,6670,6670,6670,6670,0
20230608,183100,502829580,6670,6670,6670,6670,0
20230608,183000,502829580,6670,6670,6670,6670,0
20230608,182900,502829580,6670,6670,6670,6670,0
20230608,182800,502829580,6670,6670,6670,6670,0
20230608,182700,502829580,6670,6670,6670,6670,0
20230608,182600,502829580,6670,6670,6670,6670,0
20230608,182500,502829580,6670,6670,6670,6670,0
20230608,182400,502829580,6670,6670,6670,6670,0
20230608,182300,502829580,6670,6670,6670,6670,0
20230608,182200,502829580,6670,6670,6670,6670,0
20230608,182100,502829580,6670,6670,6670,6670,0
20230608,182000,502829580,6670,6670,6670,6670,0
20230608,181900,502829580,6670,6670,6670,6670,0
20230608,181800,502829580,6670,6670,6670,6670,1364
20230608,181700,502829580,6670,6670,6670,6670,0
20230608,181600,502829580,6670,6670,6670,6670,0
20230608,181500,502829580,6670,6670,6670,6670,0
20230608,181400,502829580,6670,6670,6670,6670,0
20230608,181300,502829580,6670,6670,6670,6670,0
20230608,181200,502829580,6670,6670,6670,6670,0
20230608,181100,502829580,6670,6670,6670,6670,0
20230608,181000,502829580,6670,6670,6670,6670,0
20230608,180900,502829580,6670,6670,6670,6670,0
20230608,180800,502829580,6670,6670,6670,6670,0
20230608,180700,502829580,6670,6670,6670,6670,0
20230608,180600,502829580,6670,6670,6670,6670,0
20230608,180500,502829580,6670,6670,6670,6670,0
20230608,180400,502829580,6670,6670,6670,6670,0
20230608,180300,502829580,6670,6670,6670,6670,0
20230608,180200,502829580,6670,6670,6670,6670,0
20230608,180100,502829580,6670,6670,6670,6670,0
20230608,180000,502829580,6670,6670,6670,6670,0
20230608,175900,502829580,6670,6670,6670,6670,0
20230608,175800,502829580,6670,6670,6670,6670,0
20230608,175700,502829580,6670,6670,6670,6670,0
20230608,175600,502829580,6670,6670,6670,6670,0
20230608,175500,502829580,6670,6670,6670,6670,0
20230608,175400,502829580,6670,6670,6670,6670,0
20230608,175300,502829580,6670,6670,6670,6670,0
20230608,175200,502829580,6670,6670,6670,6670,0
20230608,175100,502829580,6670,6670,6670,6670,0
20230608,175000,502829580,6670,6670,6670,6670,0
20230608,174900,502829580,6670,6670,6670,6670,0
20230608,174800,502829580,6670,6670,6670,6670,1364
20230608,174700,502829580,6670,6670,6670,6670,0
20230608,174600,502829580,6670,6670,6670,6670,0
20230608,174500,502829580,6670,6670,6670,6670,0
20230608,174400,502829580,6670,6670,6670,6670,0
20230608,174300,502829580,6670,6670,6670,6670,0
20230608,174200,502829580,6670,6670,6670,6670,0
20230608,174100,502829580,6670,6670,6670,6670,0
20230608,174000,502829580,6670,6670,6670,6670,0
20230608,173900,502829580,6670,6670,6670,6670,0
20230608,173800,502829580,6670,6670,6670,6670,0
20230608,173700,502829580,6670,6670,6670,6670,0
20230608,173600,502829580,6670,6670,6670,6670,0
20230608,173500,502829580,6670,6670,6670,6670,0
20230608,173400,502829580,6670,6670,6670,6670,0
20230608,173300,502829580,6670,6670,6670,6670,0
20230608,173200,502829580,6670,6670,6670,6670,0
20230608,173100,502829580,6670,6670,6670,6670,0
20230608,173000,502829580,6670,6670,6670,6670,0
20230608,172900,502829580,6670,6670,6670,6670,0
20230608,172800,502829580,6670,6670,6670,6670,0
20230608,172700,502829580,6670,6670,6670,6670,0
20230608,172600,502829580,6670,6670,6670,6670,0
20230608,172500,502829580,6670,6670,6670,6670,0
20230608,172400,502829580,6670,6670,6670,6670,0
20230608,172300,502829580,6670,6670,6670,6670,0
20230608,172200,502829580,6670,6670,6670,6670,0
20230608,172100,502829580,6670,6670,6670,6670,0
20230608,172000,502829580,6670,6670,6670,6670,0
20230608,171900,502829580,6670,6670,6670,6670,0
20230608,171800,502829580,6670,6670,6670,6670,1364
20230608,171700,502829580,6670,6670,6670,6670,0
20230608,171600,502829580,6670,6670,6670,6670,0
20230608,171500,502829580,6670,6670,6670,6670,0
20230608,171400,502829580,6670,6670,6670,6670,0
20230608,171300,502829580,6670,6670,6670,6670,0
20230608,171200,502829580,6670,6670,6670,6670,0
20230608,171100,502829580,6670,6670,6670,6670,0
20230608,171000,502829580,6670,6670,6670,6670,0
20230608,170900,502829580,6670,6670,6670,6670,0
20230608,170800,502829580,6670,6670,6670,6670,0
20230608,170700,502829580,6670,6670,6670,6670,0
20230608,170600,502829580,6670,6670,6670,6670,0
20230608,170500,502829580,6670,6670,6670,6670,0
20230608,170400,502829580,6670,6670,6670,6670,0
20230608,170300,502829580,6670,6670,6670,6670,0
20230608,170200,502829580,6670,6670,6670,6670,0
20230608,170100,502829580,6670,6670,6670,6670,0
20230608,170000,502829580,6670,6670,6670,6670,0
20230608,165900,502829580,6670,6670,6670,6670,0
20230608,165800,502829580,6670,6670,6670,6670,0
20230608,165700,502829580,6670,6670,6670,6670,0
20230608,165600,502829580,6670,6670,6670,6670,0
20230608,165500,502829580,6670,6670,6670,6670,0
20230608,165400,502829580,6670,6670,6670,6670,0
20230608,165300,502829580,6670,6670,6670,6670,0
20230608,165200,502829580,6670,6670,6670,6670,0
20230608,165100,502829580,6670,6670,6670,6670,0
20230608,165000,502829580,6670,6670,6670,6670,0
20230608,164900,502829580,6670,6670,6670,6670,0
20230608,164800,502829580,6670,6670,6670,6670,1364
20230608,164700,502829580,6670,6670,6670,6670,0
20230608,164600,502829580,6670,6670,6670,6670,0
20230608,164500,502829580,6670,6670,6670,6670,0
20230608,164400,502829580,6670,6670,6670,6670,0
20230608,164300,502829580,6670,6670,6670,6670,0
20230608,164200,502829580,6670,6670,6670,6670,0
20230608,164100,502829580,6670,6670,6670,6670,0
20230608,164000,502829580,6670,6670,6670,6670,0
20230608,163900,502829580,6670,6670,6670,6670,0
20230608,163800,502829580,6670,6670,6670,6670,0
20230608,163700,502829580,6670,6670,6670,6670,0
20230608,163600,502829580,6670,6670,6670,6670,0
20230608,163500,502829580,6670,6670,6670,6670,0
20230608,163400,502829580,6670,6670,6670,6670,0
20230608,163300,502829580,6670,6670,6670,6670,0
20230608,163200,502829580,6670,6670,6670,6670,0
20230608,163100,502829580,6670,6670,6670,6670,0
20230608,163000,502829580,6670,6670,6670,6670,0
20230608,162900,502829580,6670,6670,6670,6670,0
20230608,162800,502829580,6670,6670,6670,6670,0
20230608,162700,502829580,6670,6670,6670,6670,0
20230608,162600,502829580,6670,6670,6670,6670,0
20230608,162500,502829580,6670,6670,6670,6670,0
20230608,162400,502829580,6670,6670,6670,6670,0
20230608,162300,502829580,6670,6670,6670,6670,0
20230608,162200,502829580,6670,6670,6670,6670,0
20230608,162100,502829580,6670,6670,6670,6670,0
20230608,162000,502829580,6670,6670,6670,6670,0
20230608,161900,502829580,6670,6670,6670,6670,0
20230608,161800,502829580,6670,6670,6670,6670,1364
20230608,161700,502829580,6670,6670,6670,6670,0
20230608,161600,502829580,6670,6670,6670,6670,0
20230608,161500,502829580,6670,6670,6670,6670,0
20230608,161400,502829580,6670,6670,6670,6670,0
20230608,161300,502829580,6670,6670,6670,6670,0
20230608,161200,502829580,6670,6670,6670,6670,0
20230608,161100,502829580,6670,6670,6670,6670,0
20230608,161000,502829580,6670,6670,6670,6670,0
20230608,160900,502829580,6670,6670,6670,6670,0
20230608,160800,502829580,6670,6670,6670,6670,0
20230608,160700,502829580,6670,6670,6670,6670,0
20230608,160600,502829580,6670,6670,6670,6670,0
20230608,160500,502829580,6670,6670,6670,6670,0
20230608,160400,502829580,6670,6670,6670,6670,0
20230608,160300,502829580,6670,6670,6670,6670,0
20230608,160200,502829580,6670,6670,6670,6670,0
20230608,160100,502829580,6670,6670,6670,6670,0
20230608,160000,502829580,6670,6670,6670,6670,0
20230608,155900,502829580,6670,6670,6670,6670,0
20230608,155800,502829580,6670,6670,6670,6670,0
20230608,155700,502829580,6670,6670,6670,6670,0
20230608,155600,502829580,6670,6670,6670,6670,0
20230608,155500,502829580,6670,6670,6670,6670,0
20230608,155400,502829580,6670,6670,6670,6670,0
20230608,155300,502829580,6670,6670,6670,6670,0
20230608,155200,502829580,6670,6670,6670,6670,0
20230608,155100,502829580,6670,6670,6670,6670,0
20230608,155000,502829580,6670,6670,6670,6670,0
20230608,154900,502829580,6670,6670,6670,6670,0
20230608,154800,502829580,6670,6670,6670,6670,1364
20230608,154700,502829580,6670,6670,6670,6670,0
20230608,154600,502829580,6670,6670,6670,6670,0
20230608,154500,502829580,6670,6670,6670,6670,0
20230608,154400,502829580,6670,6670,6670,6670,0
20230608,154300,502829580,6670,6670,6670,6670,0
20230608,154200,502829580,6670,6670,6670,6670,0
20230608,154100,502829580,6670,6670,6670,6670,0
20230608,154000,502829580,6670,6670,6670,6670,0
20230608,153900,502829580,6670,6670,6670,6670,0
20230608,153800,502829580,6670,6670,6670,6670,0
20230608,153700,502829580,6670,6670,6670,6670,0
20230608,153600,502829580,6670,6670,6670,6670,0
20230608,153500,502829580,6670,6670,6670,6670,0
20230608,153400,502829580,6670,6670,6670,6670,0
20230608,153300,502829580,6670,6670,6670,6670,0
20230608,153200,502829580,6670,6670,6670,6670,0
20230608,153100,502829580,6670,6670,6670,6670,0
20230608,153000,502829580,6670,6670,6670,6670,1364
20230608,152900,493731700,6630,6630,6630,6630,0
20230608,152800,493731700,6630,6630,6630,6630,0
20230608,152700,493731700,6630,6630,6630,6630,0
20230608,152600,493731700,6630,6630,6630,6630,0
20230608,152500,493731700,6630,6630,6630,6630,0
20230608,152400,493731700,6630,6630,6630,6630,0
20230608,152300,493731700,6630,6630,6630,6630,0
20230608,152200,493731700,6630,6630,6630,6630,0
20230608,152100,493731700,6630,6630,6630,6630,0
20230608,152000,493731700,6630,6630,6630,6630,0
20230608,151900,493731700,6630,6630,6630,6630,424
20230608,151800,490920580,6630,6640,6640,6630,315
20230608,151700,488830120,6640,6640,6640,6640,24
20230608,151600,488670760,6640,6640,6640,6640,0
20230608,151500,488670760,6640,6640,6640,6640,24
20230608,151400,488511400,6650,6670,6670,6650,111
20230608,151300,487771240,6670,6670,6670,6670,0
20230608,151200,487771240,6670,6670,6670,6670,1
20230608,151100,487764570,6670,6670,6670,6670,10
20230608,151000,487697870,6670,6670,6670,6670,1
20230608,150900,487691200,6640,6640,6640,6640,1
20230608,150800,487684560,6640,6650,6650,6640,2
20230608,150700,487671270,6620,6620,6620,6620,0
20230608,150600,487671270,6620,6680,6680,6620,295
20230608,150500,485715450,6680,6660,6680,6660,287
20230608,150400,483798310,6690,6690,6690,6690,0
20230608,150300,483798310,6690,6690,6690,6690,0
20230608,150200,483798310,6690,6670,6690,6670,640
20230608,150100,479522490,6670,6670,6670,6670,126
20230608,150000,478682070,6680,6660,6680,6660,601
20230608,145900,474668340,6690,6670,6690,6670,348
20230608,145800,472340800,6670,6650,6670,6650,93
20230608,145700,471721910,6640,6640,6640,6640,182
20230608,145600,470513430,6630,6630,6630,6630,300
20230608,145500,468524430,6640,6640,6640,6640,1
20230608,145400,468517790,6640,6640,6640,6640,0
20230608,145300,468517790,6640,6640,6640,6640,0
20230608,145200,468517790,6640,6640,6640,6640,1
20230608,145100,468511150,6630,6630,6630,6630,0
20230608,145000,468511150,6630,6630,6630,6630,0
20230608,144900,468511150,6630,6630,6630,6630,0
20230608,144800,468511150,6630,6630,6630,6630,39
20230608,144700,468252580,6630,6630,6630,6630,15
20230608,144600,468153130,6630,6630,6630,6630,0
20230608,144500,468153130,6630,6630,6630,6630,50
20230608,144400,467821630,6630,6630,6630,6630,0
20230608,144300,467821630,6630,6630,6630,6630,0
20230608,144200,467821630,6630,6630,6630,6630,0
20230608,144100,467821630,6630,6630,6630,6630,0
20230608,144000,467821630,6630,6630,6630,6630,0
20230608,143900,467821630,6630,6630,6630,6630,0
20230608,143800,467821630,6630,6630,6630,6630,0
20230608,143700,467821630,6630,6630,6630,6630,1
20230608,143600,467815000,6630,6630,6630,6630,0
20230608,143500,467815000,6630,6630,6630,6630,0
20230608,143400,467815000,6630,6630,6630,6630,0
20230608,143300,467815000,6630,6630,6630,6630,0
20230608,143200,467815000,6630,6630,6630,6630,0
20230608,143100,467815000,6630,6630,6630,6630,120
20230608,143000,467019400,6630,6630,6630,6630,0
20230608,142900,467019400,6630,6630,6630,6630,0
20230608,142800,467019400,6630,6630,6630,6630,12
20230608,142700,466939840,6630,6630,6630,6630,0
20230608,142600,466939840,6630,6630,6630,6630,1
20230608,142500,466933210,6620,6620,6620,6620,0
20230608,142400,466933210,6620,6620,6620,6620,0
20230608,142300,466933210,6620,6620,6620,6620,0
20230608,142200,466933210,6620,6620,6620,6620,260
20230608,142100,465212010,6620,6620,6620,6620,0
20230608,142000,465212010,6620,6620,6620,6620,0
20230608,141900,465212010,6620,6620,6620,6620,0
20230608,141800,465212010,6620,6620,6620,6620,18
20230608,141700,465092850,6610,6610,6610,6610,0
20230608,141600,465092850,6610,6610,6610,6610,0
20230608,141500,465092850,6610,6610,6610,6610,62
20230608,141400,464683030,6610,6620,6620,6610,624
20230608,141300,460552370,6620,6620,6620,6620,0
20230608,141200,460552370,6620,6620,6620,6620,5
20230608,141100,460519270,6620,6620,6620,6620,0
20230608,141000,460519270,6620,6620,6620,6620,0
20230608,140900,460519270,6620,6620,6620,6620,0
20230608,140800,460519270,6620,6620,6620,6620,0
20230608,140700,460519270,6620,6620,6620,6620,0
20230608,140600,460519270,6620,6620,6620,6620,0
20230608,140500,460519270,6620,6620,6620,6620,0
20230608,140400,460519270,6620,6620,6620,6620,0
20230608,140300,460519270,6620,6620,6620,6620,6
20230608,140200,460479550,6650,6620,6650,6620,1118
20230608,140100,453050070,6620,6620,6620,6620,0
20230608,140000,453050070,6620,6620,6620,6620,0
20230608,135900,453050070,6620,6620,6620,6620,0
20230608,135800,453050070,6620,6620,6620,6620,12
20230608,135700,452970630,6620,6620,6620,6620,0
20230608,135600,452970630,6620,6620,6620,6620,0
20230608,135500,452970630,6620,6620,6620,6620,0
20230608,135400,452970630,6620,6620,6620,6620,20
20230608,135300,452838230,6610,6610,6610,6610,0
20230608,135200,452838230,6610,6620,6620,6610,38
20230608,135100,452586680,6620,6620,6620,6620,88
20230608,135000,452004120,6630,6630,6630,6630,0
20230608,134900,452004120,6630,6630,6630,6630,0
20230608,134800,452004120,6630,6630,6630,6630,0
20230608,134700,452004120,6630,6630,6630,6630,0
20230608,134600,452004120,6630,6630,6630,6630,195
20230608,134500,450711270,6630,6630,6630,6630,4
20230608,134400,450684750,6640,6630,6640,6630,111
20230608,134300,449947820,6640,6640,6640,6640,6
20230608,134200,449907980,6650,6630,6650,6630,290
20230608,134100,447983210,6620,6620,6620,6620,0
20230608,134000,447983210,6620,6620,6620,6620,1
20230608,133900,447976590,6620,6620,6620,6620,0
20230608,133800,447976590,6620,6620,6620,6620,0
20230608,133700,447976590,6620,6620,6620,6620,13
20230608,133600,447890530,6620,6620,6620,6620,0
20230608,133500,447890530,6620,6620,6620,6620,0
20230608,133400,447890530,6620,6620,6620,6620,18
20230608,133300,447771370,6620,6620,6620,6620,46
20230608,133200,447466850,6610,6610,6610,6610,0
20230608,133100,447466850,6610,6610,6610,6610,2
20230608,133000,447453630,6610,6610,6610,6610,2
20230608,132900,447440410,6620,6620,6620,6620,66
20230608,132800,447003490,6610,6610,6610,6610,1
20230608,132700,446996880,6610,6610,6610,6610,0
20230608,132600,446996880,6610,6610,6610,6610,0
20230608,132500,446996880,6610,6610,6610,6610,1
20230608,132400,446990270,6610,6610,6610,6610,1
20230608,132300,446983660,6610,6620,6620,6610,46
20230608,132200,446679150,6610,6620,6620,6610,2
20230608,132100,446665920,6610,6610,6610,6610,0
20230608,132000,446665920,6610,6610,6610,6610,51
20230608,131900,446328810,6620,6620,6620,6620,0
20230608,131800,446328810,6620,6620,6620,6620,0
20230608,131700,446328810,6620,6620,6620,6620,10
20230608,131600,446262610,6620,6620,6620,6620,0
20230608,131500,446262610,6620,6620,6620,6620,0
20230608,131400,446262610,6620,6620,6620,6620,1
20230608,131300,446255990,6610,6610,6610,6610,3
20230608,131200,446236160,6610,6610,6610,6610,3
20230608,131100,446216330,6610,6620,6620,6610,79
20230608,131000,445693380,6620,6620,6620,6620,1
20230608,130900,445686760,6610,6610,6610,6610,8
20230608,130800,445633880,6610,6610,6610,6610,8
20230608,130700,445581000,6610,6610,6610,6610,213
20230608,130600,444173070,6610,6610,6610,6610,9
20230608,130500,444113580,6610,6610,6610,6610,162
20230608,130400,443042760,6610,6610,6610,6610,85
20230608,130300,442480910,6610,6610,6610,6610,13
20230608,130200,442394980,6610,6610,6610,6610,2
20230608,130100,442381760,6610,6610,6610,6610,65
20230608,130000,441952110,6610,6610,6610,6610,12
20230608,125900,441872790,6610,6610,6610,6610,3
20230608,125800,441852960,6610,6610,6610,6610,0
20230608,125700,441852960,6610,6610,6610,6610,14
20230608,125600,441760420,6610,6610,6610,6610,0
20230608,125500,441760420,6610,6610,6610,6610,17
20230608,125400,441648050,6610,6610,6610,6610,0
20230608,125300,441648050,6610,6610,6610,6610,2
20230608,125200,441634830,6610,6610,6610,6610,14
20230608,125100,441542290,6610,6610,6610,6610,52
20230608,125000,441198570,6610,6610,6610,6610,0
20230608,124900,441198570,6610,6610,6610,6610,15
20230608,124800,441099420,6610,6610,6610,6610,12
20230608,124700,441020100,6610,6610,6610,6610,0
20230608,124600,441020100,6610,6610,6610,6610,12
20230608,124500,440940780,6610,6610,6610,6610,0
20230608,124400,440940780,6610,6610,6610,6610,0
20230608,124300,440940780,6610,6610,6610,6610,15
20230608,124200,440841630,6610,6610,6610,6610,0
20230608,124100,440841630,6610,6610,6610,6610,0
20230608,124000,440841630,6610,6610,6610,6610,12
20230608,123900,440762310,6610,6610,6610,6610,0
20230608,123800,440762310,6610,6610,6610,6610,15
20230608,123700,440663160,6610,6610,6610,6610,0
20230608,123600,440663160,6610,6610,6610,6610,0
20230608,123500,440663160,6610,6610,6610,6610,10
20230608,123400,440597060,6610,6610,6610,6610,0
20230608,123300,440597060,6610,6610,6610,6610,13
20230608,123200,440511130,6610,6610,6610,6610,0
20230608,123100,440511130,6610,6610,6610,6610,10
20230608,123000,440445030,6610,6610,6610,6610,0
20230608,122900,440445030,6610,6610,6610,6610,0
20230608,122800,440445030,6610,6610,6610,6610,10
20230608,122700,440378930,6610,6610,6610,6610,3
20230608,122600,440359100,6610,6610,6610,6610,10
20230608,122500,440293000,6610,6610,6610,6610,1
20230608,122400,440286390,6610,6610,6610,6610,10
20230608,122300,440220290,6620,6610,6620,6610,27
20230608,122200,440041720,6620,6610,6620,6610,4
20230608,122100,440015270,6610,6610,6610,6610,7
20230608,122000,439969000,6610,6610,6610,6610,0
20230608,121900,439969000,6610,6610,6610,6610,7
20230608,121800,439922730,6610,6610,6610,6610,0
20230608,121700,439922730,6610,6610,6610,6610,0
20230608,121600,439922730,6610,6610,6610,6610,3
20230608,121500,439902900,6620,6620,6620,6620,0
20230608,121400,439902900,6620,6620,6620,6620,0
20230608,121300,439902900,6620,6620,6620,6620,0
20230608,121200,439902900,6620,6620,6620,6620,100
20230608,121100,439240900,6630,6630,6630,6630,0
20230608,121000,439240900,6630,6630,6630,6630,0
20230608,120900,439240900,6630,6630,6630,6630,20
20230608,120800,439108300,6620,6620,6620,6620,0
20230608,120700,439108300,6620,6620,6620,6620,0
20230608,120600,439108300,6620,6620,6620,6620,55
20230608,120500,438744200,6610,6610,6610,6610,7
20230608,120400,438697930,6610,6610,6610,6610,0
20230608,120300,438697930,6610,6610,6610,6610,10
20230608,120200,438631830,6610,6610,6610,6610,7
20230608,120100,438585560,6610,6610,6610,6610,0
20230608,120000,438585560,6610,6610,6610,6610,7
20230608,115900,438539290,6610,6610,6610,6610,0
20230608,115800,438539290,6610,6610,6610,6610,7
20230608,115700,438493020,6610,6610,6610,6610,0
20230608,115600,438493020,6610,6610,6610,6610,0
20230608,115500,438493020,6610,6610,6610,6610,0
20230608,115400,438493020,6610,6610,6610,6610,0
20230608,115300,438493020,6610,6610,6610,6610,22
20230608,115200,438347600,6610,6610,6610,6610,0
20230608,115100,438347600,6610,6610,6610,6610,0
20230608,115000,438347600,6610,6610,6610,6610,50
20230608,114900,438017100,6610,6610,6610,6610,0
20230608,114800,438017100,6610,6610,6610,6610,0
20230608,114700,438017100,6610,6610,6610,6610,43
20230608,114600,437732870,6600,6600,6600,6600,0
20230608,114500,437732870,6600,6600,6600,6600,0
20230608,114400,437732870,6600,6600,6600,6600,7
20230608,114300,437686670,6600,6600,6600,6600,0
20230608,114200,437686670,6600,6610,6610,6600,300
20230608,114100,435704840,6630,6630,6630,6630,0
20230608,114000,435704840,6630,6620,6630,6620,98
20230608,113900,435055480,6610,6610,6610,6610,0
20230608,113800,435055480,6610,6610,6610,6610,16
20230608,113700,434949720,6610,6610,6610,6610,0
20230608,113600,434949720,6610,6610,6610,6610,3
20230608,113500,434929890,6620,6620,6620,6620,0
20230608,113400,434929890,6620,6620,6620,6620,3
20230608,113300,434910030,6620,6620,6620,6620,10
20230608,113200,434843830,6620,6620,6620,6620,0
20230608,113100,434843830,6620,6620,6620,6620,10
20230608,113000,434777630,6620,6620,6630,6620,15
20230608,112900,434678300,6630,6630,6630,6630,1
20230608,112800,434671670,6620,6620,6620,6620,8
20230608,112700,434618710,6620,6620,6620,6620,0
20230608,112600,434618710,6620,6620,6620,6620,1
20230608,112500,434612090,6630,6630,6630,6630,0
20230608,112400,434612090,6630,6630,6630,6630,0
20230608,112300,434612090,6630,6630,6630,6630,16
20230608,112200,434506010,6630,6630,6630,6630,0
20230608,112100,434506010,6630,6630,6630,6630,30
20230608,112000,434307110,6630,6630,6630,6630,0
20230608,111900,434307110,6630,6630,6630,6630,0
20230608,111800,434307110,6630,6620,6630,6620,617
20230608,111700,430221570,6620,6620,6620,6620,4
20230608,111600,430195090,6620,6620,6620,6620,4
20230608,111500,430168610,6620,6630,6630,6620,32
20230608,111400,429956520,6620,6620,6620,6620,63
20230608,111300,429539460,6630,6630,6630,6630,0
20230608,111200,429539460,6630,6630,6630,6630,0
20230608,111100,429539460,6630,6630,6630,6630,1
20230608,111000,429532830,6620,6620,6620,6620,0
20230608,110900,429532830,6620,6620,6620,6620,15
20230608,110800,429433530,6620,6620,6620,6620,10
20230608,110700,429367330,6610,6610,6610,6610,0
20230608,110600,429367330,6610,6610,6610,6610,5
20230608,110500,429334280,6620,6610,6620,6610,9
20230608,110400,429274750,6630,6620,6630,6620,133
20230608,110300,428393250,6620,6620,6620,6620,7
20230608,110200,428346910,6620,6620,6620,6620,1
20230608,110100,428340290,6610,6610,6610,6610,34
20230608,110000,428115550,6600,6600,6600,6600,3
20230608,105900,428095750,6600,6600,6600,6600,0
20230608,105800,428095750,6600,6600,6600,6600,0
20230608,105700,428095750,6600,6600,6600,6600,136
20230608,105600,427198150,6600,6600,6600,6600,45
20230608,105500,426901150,6630,6630,6630,6630,0
20230608,105400,426901150,6630,6630,6630,6630,0
20230608,105300,426901150,6630,6630,6630,6630,0
20230608,105200,426901150,6630,6630,6630,6630,1
20230608,105100,426894520,6620,6620,6620,6620,0
20230608,105000,426894520,6620,6620,6620,6620,0
20230608,104900,426894520,6620,6620,6620,6620,16
20230608,104800,426788600,6620,6670,6680,6620,41
20230608,104700,426514970,6680,6610,6680,6610,400
20230608,104600,423850250,6600,6590,6600,6590,195
20230608,104500,422565000,6580,6580,6580,6580,0
20230608,104400,422565000,6580,6580,6580,6580,0
20230608,104300,422565000,6580,6600,6600,6580,508
20230608,104200,419215650,6610,6610,6610,6610,22
20230608,104100,419070230,6600,6600,6600,6600,12
20230608,104000,418991030,6600,6600,6600,6600,422
20230608,103900,416205830,6600,6600,6600,6600,445
20230608,103800,413268830,6600,6600,6600,6600,9
20230608,103700,413209430,6600,6610,6610,6600,401
20230608,103600,410558850,6610,6610,6610,6610,6
20230608,103500,410519190,6610,6610,6610,6610,6
20230608,103400,410479530,6610,6610,6610,6610,9
20230608,103300,410420040,6610,6610,6610,6610,6
20230608,103200,410380380,6610,6610,6610,6610,11
20230608,103100,410307670,6610,6610,6610,6610,20
20230608,103000,410175470,6610,6610,6610,6610,14
20230608,102900,410082930,6610,6610,6610,6610,0
20230608,102800,410082930,6610,6610,6610,6610,0
20230608,102700,410082930,6610,6610,6610,6610,0
20230608,102600,410082930,6610,6610,6610,6610,0
20230608,102500,410082930,6610,6610,6610,6610,17
20230608,102400,409970560,6600,6590,6600,6580,1146
20230608,102300,402416680,6580,6630,6630,6580,363
20230608,102200,400011310,6630,6630,6630,6630,13
20230608,102100,399925120,6630,6640,6640,6630,30
20230608,102000,399726120,6660,6660,6660,6660,0
20230608,101900,399726120,6660,6660,6660,6660,0
20230608,101800,399726120,6660,6660,6660,6660,1
20230608,101700,399719460,6630,6630,6630,6630,40
20230608,101600,399454260,6670,6580,6670,6580,548
20230608,101500,395810830,6580,6600,6600,6580,374
20230608,101400,393348210,6600,6600,6600,6600,60
20230608,101300,392952210,6600,6600,6600,6600,117
20230608,101200,392180010,6610,6620,6620,6610,19
20230608,101100,392054320,6600,6600,6600,6600,0
20230608,101000,392054320,6600,6600,6600,6600,0
20230608,100900,392054320,6600,6600,6600,6600,0
20230608,100800,392054320,6600,6580,6600,6580,640
20230608,100700,387830640,6580,6570,6580,6520,1560
20230608,100600,377636990,6570,6560,6570,6560,277
20230608,100500,375819300,6550,6610,6610,6550,1550
20230608,100400,365626000,6610,6620,6620,6610,14
20230608,100300,365533350,6620,6620,6620,6620,300
20230608,100200,363547350,6610,6610,6610,6610,183
20230608,100100,362337720,6620,6620,6620,6620,0
20230608,100000,362337720,6620,6620,6620,6620,0
20230608,095900,362337720,6620,6600,6620,6600,1100
20230608,095800,355071580,6580,6620,6620,6580,3101
20230608,095700,334585150,6640,6620,6640,6620,26
20230608,095600,334412530,6640,6620,6640,6620,259
20230608,095500,332697350,6630,6640,6640,6630,685
20230608,095400,328149280,6650,6650,6650,6640,84
20230608,095300,327591250,6640,6650,6660,6640,177
20230608,095200,326414040,6650,6650,6650,6650,17
20230608,095100,326300990,6650,6650,6650,6650,6
20230608,095000,326261090,6650,6660,6660,6650,157
20230608,094900,325216410,6690,6690,6690,6690,7
20230608,094800,325169580,6660,6670,6670,6660,689
20230608,094700,320573960,6680,6680,6680,6680,513
20230608,094600,317147120,6700,6690,6700,6690,175
20230608,094500,315975620,6690,6680,6690,6680,1956
20230608,094400,302891130,6690,6660,6690,6660,609
20230608,094300,298820670,6680,6680,6680,6680,0
20230608,094200,298820670,6680,6650,6680,6650,445
20230608,094100,295857420,6650,6660,6660,6650,290
20230608,094000,293926050,6670,6710,6710,6670,223
20230608,093900,292430870,6710,6710,6710,6710,36
20230608,093800,292189310,6710,6710,6720,6710,423
20230608,093700,289347210,6730,6720,6730,6720,573
20230608,093600,285491040,6720,6720,6720,6710,237
20230608,093500,283898440,6730,6700,6730,6700,103
20230608,093400,283206790,6700,6700,6700,6700,3
20230608,093300,283186690,6710,6700,6710,6700,901
20230608,093200,277143230,6680,6680,6700,6650,1979
20230608,093100,263945800,6670,6720,6720,6670,1405
20230608,093000,254532020,6720,6740,6740,6720,1279
20230608,092900,245920520,6750,6750,6750,6750,200
20230608,092800,244570520,6750,6780,6780,6750,298
20230608,092700,242554450,6780,6780,6820,6770,2216
20230608,092600,227495640,6800,6740,6810,6730,6070
20230608,092500,186401110,6710,6740,6740,6710,736
20230608,092400,181444110,6740,6750,6750,6730,1591
20230608,092300,170712580,6750,6740,6750,6740,773
20230608,092200,165498350,6750,6750,6760,6740,466
20230608,092100,162352950,6750,6740,6790,6730,4314
20230608,092000,133172140,6740,6680,6740,6680,4953
20230608,091900,99936900,6680,6650,6680,6650,3899
20230608,091800,73949470,6640,6610,6640,6610,2065
20230608,091700,60277170,6620,6620,6620,6620,5
20230608,091600,60244070,6610,6610,6610,6610,0
20230608,091500,60244070,6610,6610,6610,6610,101
20230608,091400,59576460,6600,6610,6610,6600,1296
20230608,091300,51011900,6620,6650,6650,6620,461
20230608,091200,47956070,6650,6650,6650,6640,764
20230608,091100,42875600,6650,6640,6650,6640,1075
20230608,091000,35727430,6640,6640,6640,6640,801
20230608,090900,30408790,6650,6590,6650,6590,321
20230608,090800,28285360,6600,6600,6600,6600,1
20230608,090700,28278760,6590,6560,6590,6560,1160
20230608,090600,20650960,6540,6540,6540,6540,107
20230608,090500,19951180,6530,6520,6530,6520,200
20230608,090400,18646180,6520,6510,6520,6510,203
20230608,090300,17322650,6500,6500,6500,6500,1113
20230608,090200,10088150,6500,6500,6500,6500,0
20230608,090100,10088150,6500,6500,6500,6500,891
20230608,090000,4296650,6510,6500,6510,6500,661