KissMeData/024110/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205200,7299751510,10320,10320,10320,10320,284710
20230608,205100,7299751510,10320,10320,10320,10320,0
20230608,205000,7299751510,10320,10320,10320,10320,0
20230608,204900,7299751510,10320,10320,10320,10320,0
20230608,204800,7299751510,10320,10320,10320,10320,0
20230608,204700,7299751510,10320,10320,10320,10320,0
20230608,204600,7299751510,10320,10320,10320,10320,0
20230608,204500,7299751510,10320,10320,10320,10320,0
20230608,204400,7299751510,10320,10320,10320,10320,0
20230608,204300,7299751510,10320,10320,10320,10320,0
20230608,204200,7299751510,10320,10320,10320,10320,0
20230608,204100,7299751510,10320,10320,10320,10320,0
20230608,204000,7299751510,10320,10320,10320,10320,0
20230608,203900,7299751510,10320,10320,10320,10320,0
20230608,203800,7299751510,10320,10320,10320,10320,0
20230608,203700,7299751510,10320,10320,10320,10320,0
20230608,203600,7299751510,10320,10320,10320,10320,0
20230608,203500,7299751510,10320,10320,10320,10320,0
20230608,203400,7299751510,10320,10320,10320,10320,0
20230608,203300,7299751510,10320,10320,10320,10320,0
20230608,203200,7299751510,10320,10320,10320,10320,0
20230608,203100,7299751510,10320,10320,10320,10320,0
20230608,203000,7299751510,10320,10320,10320,10320,0
20230608,202900,7299751510,10320,10320,10320,10320,0
20230608,202800,7299751510,10320,10320,10320,10320,0
20230608,202700,7299751510,10320,10320,10320,10320,0
20230608,202600,7299751510,10320,10320,10320,10320,0
20230608,202500,7299751510,10320,10320,10320,10320,0
20230608,202400,7299751510,10320,10320,10320,10320,0
20230608,202300,7299751510,10320,10320,10320,10320,0
20230608,202200,7299751510,10320,10320,10320,10320,284710
20230608,202100,7299751510,10320,10320,10320,10320,0
20230608,202000,7299751510,10320,10320,10320,10320,0
20230608,201900,7299751510,10320,10320,10320,10320,0
20230608,201800,7299751510,10320,10320,10320,10320,0
20230608,201700,7299751510,10320,10320,10320,10320,0
20230608,201600,7299751510,10320,10320,10320,10320,0
20230608,201500,7299751510,10320,10320,10320,10320,0
20230608,201400,7299751510,10320,10320,10320,10320,0
20230608,201300,7299751510,10320,10320,10320,10320,0
20230608,201200,7299751510,10320,10320,10320,10320,0
20230608,201100,7299751510,10320,10320,10320,10320,0
20230608,201000,7299751510,10320,10320,10320,10320,0
20230608,200900,7299751510,10320,10320,10320,10320,0
20230608,200800,7299751510,10320,10320,10320,10320,0
20230608,200700,7299751510,10320,10320,10320,10320,0
20230608,200600,7299751510,10320,10320,10320,10320,0
20230608,200500,7299751510,10320,10320,10320,10320,0
20230608,200400,7299751510,10320,10320,10320,10320,0
20230608,200300,7299751510,10320,10320,10320,10320,0
20230608,200200,7299751510,10320,10320,10320,10320,0
20230608,200100,7299751510,10320,10320,10320,10320,0
20230608,200000,7299751510,10320,10320,10320,10320,0
20230608,195900,7299751510,10320,10320,10320,10320,0
20230608,195800,7299751510,10320,10320,10320,10320,0
20230608,195700,7299751510,10320,10320,10320,10320,0
20230608,195600,7299751510,10320,10320,10320,10320,0
20230608,195500,7299751510,10320,10320,10320,10320,0
20230608,195400,7299751510,10320,10320,10320,10320,0
20230608,195300,7299751510,10320,10320,10320,10320,0
20230608,195200,7299751510,10320,10320,10320,10320,284710
20230608,195100,7299751510,10320,10320,10320,10320,0
20230608,195000,7299751510,10320,10320,10320,10320,0
20230608,194900,7299751510,10320,10320,10320,10320,0
20230608,194800,7299751510,10320,10320,10320,10320,0
20230608,194700,7299751510,10320,10320,10320,10320,0
20230608,194600,7299751510,10320,10320,10320,10320,0
20230608,194500,7299751510,10320,10320,10320,10320,0
20230608,194400,7299751510,10320,10320,10320,10320,0
20230608,194300,7299751510,10320,10320,10320,10320,0
20230608,194200,7299751510,10320,10320,10320,10320,0
20230608,194100,7299751510,10320,10320,10320,10320,0
20230608,194000,7299751510,10320,10320,10320,10320,0
20230608,193900,7299751510,10320,10320,10320,10320,0
20230608,193800,7299751510,10320,10320,10320,10320,0
20230608,193700,7299751510,10320,10320,10320,10320,0
20230608,193600,7299751510,10320,10320,10320,10320,0
20230608,193500,7299751510,10320,10320,10320,10320,0
20230608,193400,7299751510,10320,10320,10320,10320,0
20230608,193300,7299751510,10320,10320,10320,10320,0
20230608,193200,7299751510,10320,10320,10320,10320,0
20230608,193100,7299751510,10320,10320,10320,10320,0
20230608,193000,7299751510,10320,10320,10320,10320,0
20230608,192900,7299751510,10320,10320,10320,10320,0
20230608,192800,7299751510,10320,10320,10320,10320,0
20230608,192700,7299751510,10320,10320,10320,10320,0
20230608,192600,7299751510,10320,10320,10320,10320,0
20230608,192500,7299751510,10320,10320,10320,10320,0
20230608,192400,7299751510,10320,10320,10320,10320,0
20230608,192300,7299751510,10320,10320,10320,10320,0
20230608,192200,7299751510,10320,10320,10320,10320,284710
20230608,192100,7299751510,10320,10320,10320,10320,0
20230608,192000,7299751510,10320,10320,10320,10320,0
20230608,191900,7299751510,10320,10320,10320,10320,0
20230608,191800,7299751510,10320,10320,10320,10320,0
20230608,191700,7299751510,10320,10320,10320,10320,0
20230608,191600,7299751510,10320,10320,10320,10320,0
20230608,191500,7299751510,10320,10320,10320,10320,0
20230608,191400,7299751510,10320,10320,10320,10320,0
20230608,191300,7299751510,10320,10320,10320,10320,0
20230608,191200,7299751510,10320,10320,10320,10320,0
20230608,191100,7299751510,10320,10320,10320,10320,0
20230608,191000,7299751510,10320,10320,10320,10320,0
20230608,190900,7299751510,10320,10320,10320,10320,0
20230608,190800,7299751510,10320,10320,10320,10320,0
20230608,190700,7299751510,10320,10320,10320,10320,0
20230608,190600,7299751510,10320,10320,10320,10320,0
20230608,190500,7299751510,10320,10320,10320,10320,0
20230608,190400,7299751510,10320,10320,10320,10320,0
20230608,190300,7299751510,10320,10320,10320,10320,0
20230608,190200,7299751510,10320,10320,10320,10320,0
20230608,190100,7299751510,10320,10320,10320,10320,0
20230608,190000,7299751510,10320,10320,10320,10320,0
20230608,185900,7299751510,10320,10320,10320,10320,0
20230608,185800,7299751510,10320,10320,10320,10320,0
20230608,185700,7299751510,10320,10320,10320,10320,0
20230608,185600,7299751510,10320,10320,10320,10320,0
20230608,185500,7299751510,10320,10320,10320,10320,0
20230608,185400,7299751510,10320,10320,10320,10320,0
20230608,185300,7299751510,10320,10320,10320,10320,0
20230608,185200,7299751510,10320,10320,10320,10320,284710
20230608,185100,7299751510,10320,10320,10320,10320,0
20230608,185000,7299751510,10320,10320,10320,10320,0
20230608,184900,7299751510,10320,10320,10320,10320,0
20230608,184800,7299751510,10320,10320,10320,10320,0
20230608,184700,7299751510,10320,10320,10320,10320,0
20230608,184600,7299751510,10320,10320,10320,10320,0
20230608,184500,7299751510,10320,10320,10320,10320,0
20230608,184400,7299751510,10320,10320,10320,10320,0
20230608,184300,7299751510,10320,10320,10320,10320,0
20230608,184200,7299751510,10320,10320,10320,10320,0
20230608,184100,7299751510,10320,10320,10320,10320,0
20230608,184000,7299751510,10320,10320,10320,10320,0
20230608,183900,7299751510,10320,10320,10320,10320,0
20230608,183800,7299751510,10320,10320,10320,10320,0
20230608,183700,7299751510,10320,10320,10320,10320,0
20230608,183600,7299751510,10320,10320,10320,10320,0
20230608,183500,7299751510,10320,10320,10320,10320,0
20230608,183400,7299751510,10320,10320,10320,10320,0
20230608,183300,7299751510,10320,10320,10320,10320,0
20230608,183200,7299751510,10320,10320,10320,10320,0
20230608,183100,7299751510,10320,10320,10320,10320,0
20230608,183000,7299751510,10320,10320,10320,10320,0
20230608,182900,7299751510,10320,10320,10320,10320,0
20230608,182800,7299751510,10320,10320,10320,10320,0
20230608,182700,7299751510,10320,10320,10320,10320,0
20230608,182600,7299751510,10320,10320,10320,10320,0
20230608,182500,7299751510,10320,10320,10320,10320,0
20230608,182400,7299751510,10320,10320,10320,10320,0
20230608,182300,7299751510,10320,10320,10320,10320,0
20230608,182200,7299751510,10320,10320,10320,10320,284710
20230608,182100,7299751510,10320,10320,10320,10320,0
20230608,182000,7299751510,10320,10320,10320,10320,0
20230608,181900,7299751510,10320,10320,10320,10320,0
20230608,181800,7299751510,10320,10320,10320,10320,0
20230608,181700,7299751510,10320,10320,10320,10320,0
20230608,181600,7299751510,10320,10320,10320,10320,0
20230608,181500,7299751510,10320,10320,10320,10320,0
20230608,181400,7299751510,10320,10320,10320,10320,0
20230608,181300,7299751510,10320,10320,10320,10320,0
20230608,181200,7299751510,10320,10320,10320,10320,0
20230608,181100,7299751510,10320,10320,10320,10320,0
20230608,181000,7299751510,10320,10320,10320,10320,0
20230608,180900,7299751510,10320,10320,10320,10320,0
20230608,180800,7299751510,10320,10320,10320,10320,0
20230608,180700,7299751510,10320,10320,10320,10320,0
20230608,180600,7299751510,10320,10320,10320,10320,0
20230608,180500,7299751510,10320,10320,10320,10320,0
20230608,180400,7299751510,10320,10320,10320,10320,0
20230608,180300,7299751510,10320,10320,10320,10320,0
20230608,180200,7299751510,10320,10320,10320,10320,0
20230608,180100,7299751510,10320,10320,10320,10320,0
20230608,180000,7299751510,10320,10320,10320,10320,0
20230608,175900,7299751510,10320,10320,10320,10320,0
20230608,175800,7299751510,10320,10320,10320,10320,0
20230608,175700,7299751510,10320,10320,10320,10320,0
20230608,175600,7299751510,10320,10320,10320,10320,0
20230608,175500,7299751510,10320,10320,10320,10320,0
20230608,175400,7299751510,10320,10320,10320,10320,0
20230608,175300,7299751510,10320,10320,10320,10320,0
20230608,175200,7299751510,10320,10320,10320,10320,284710
20230608,175100,7299751510,10320,10320,10320,10320,0
20230608,175000,7299751510,10320,10320,10320,10320,0
20230608,174900,7299751510,10320,10320,10320,10320,0
20230608,174800,7299751510,10320,10320,10320,10320,0
20230608,174700,7299751510,10320,10320,10320,10320,0
20230608,174600,7299751510,10320,10320,10320,10320,0
20230608,174500,7299751510,10320,10320,10320,10320,0
20230608,174400,7299751510,10320,10320,10320,10320,0
20230608,174300,7299751510,10320,10320,10320,10320,0
20230608,174200,7299751510,10320,10320,10320,10320,0
20230608,174100,7299751510,10320,10320,10320,10320,0
20230608,174000,7299751510,10320,10320,10320,10320,0
20230608,173900,7299751510,10320,10320,10320,10320,0
20230608,173800,7299751510,10320,10320,10320,10320,0
20230608,173700,7299751510,10320,10320,10320,10320,0
20230608,173600,7299751510,10320,10320,10320,10320,0
20230608,173500,7299751510,10320,10320,10320,10320,0
20230608,173400,7299751510,10320,10320,10320,10320,0
20230608,173300,7299751510,10320,10320,10320,10320,0
20230608,173200,7299751510,10320,10320,10320,10320,0
20230608,173100,7299751510,10320,10320,10320,10320,0
20230608,173000,7299751510,10320,10320,10320,10320,0
20230608,172900,7299751510,10320,10320,10320,10320,0
20230608,172800,7299751510,10320,10320,10320,10320,0
20230608,172700,7299751510,10320,10320,10320,10320,0
20230608,172600,7299751510,10320,10320,10320,10320,0
20230608,172500,7299751510,10320,10320,10320,10320,0
20230608,172400,7299751510,10320,10320,10320,10320,0
20230608,172300,7299751510,10320,10320,10320,10320,0
20230608,172200,7299751510,10320,10320,10320,10320,284710
20230608,172100,7299751510,10320,10320,10320,10320,0
20230608,172000,7299751510,10320,10320,10320,10320,0
20230608,171900,7299751510,10320,10320,10320,10320,0
20230608,171800,7299751510,10320,10320,10320,10320,0
20230608,171700,7299751510,10320,10320,10320,10320,0
20230608,171600,7299751510,10320,10320,10320,10320,0
20230608,171500,7299751510,10320,10320,10320,10320,0
20230608,171400,7299751510,10320,10320,10320,10320,0
20230608,171300,7299751510,10320,10320,10320,10320,0
20230608,171200,7299751510,10320,10320,10320,10320,0
20230608,171100,7299751510,10320,10320,10320,10320,0
20230608,171000,7299751510,10320,10320,10320,10320,0
20230608,170900,7299751510,10320,10320,10320,10320,0
20230608,170800,7299751510,10320,10320,10320,10320,0
20230608,170700,7299751510,10320,10320,10320,10320,0
20230608,170600,7299751510,10320,10320,10320,10320,0
20230608,170500,7299751510,10320,10320,10320,10320,0
20230608,170400,7299751510,10320,10320,10320,10320,0
20230608,170300,7299751510,10320,10320,10320,10320,0
20230608,170200,7299751510,10320,10320,10320,10320,0
20230608,170100,7299751510,10320,10320,10320,10320,0
20230608,170000,7299751510,10320,10320,10320,10320,0
20230608,165900,7299751510,10320,10320,10320,10320,0
20230608,165800,7299751510,10320,10320,10320,10320,0
20230608,165700,7299751510,10320,10320,10320,10320,0
20230608,165600,7299751510,10320,10320,10320,10320,0
20230608,165500,7299751510,10320,10320,10320,10320,0
20230608,165400,7299751510,10320,10320,10320,10320,0
20230608,165300,7299751510,10320,10320,10320,10320,0
20230608,165200,7299751510,10320,10320,10320,10320,284710
20230608,165100,7299751510,10320,10320,10320,10320,0
20230608,165000,7299751510,10320,10320,10320,10320,0
20230608,164900,7299751510,10320,10320,10320,10320,0
20230608,164800,7299751510,10320,10320,10320,10320,0
20230608,164700,7299751510,10320,10320,10320,10320,0
20230608,164600,7299751510,10320,10320,10320,10320,0
20230608,164500,7299751510,10320,10320,10320,10320,0
20230608,164400,7299751510,10320,10320,10320,10320,0
20230608,164300,7299751510,10320,10320,10320,10320,0
20230608,164200,7299751510,10320,10320,10320,10320,0
20230608,164100,7299751510,10320,10320,10320,10320,0
20230608,164000,7299751510,10320,10320,10320,10320,0
20230608,163900,7299751510,10320,10320,10320,10320,0
20230608,163800,7299751510,10320,10320,10320,10320,0
20230608,163700,7299751510,10320,10320,10320,10320,0
20230608,163600,7299751510,10320,10320,10320,10320,0
20230608,163500,7299751510,10320,10320,10320,10320,0
20230608,163400,7299751510,10320,10320,10320,10320,0
20230608,163300,7299751510,10320,10320,10320,10320,0
20230608,163200,7299751510,10320,10320,10320,10320,0
20230608,163100,7299751510,10320,10320,10320,10320,0
20230608,163000,7299751510,10320,10320,10320,10320,0
20230608,162900,7299751510,10320,10320,10320,10320,0
20230608,162800,7299751510,10320,10320,10320,10320,0
20230608,162700,7299751510,10320,10320,10320,10320,0
20230608,162600,7299751510,10320,10320,10320,10320,0
20230608,162500,7299751510,10320,10320,10320,10320,0
20230608,162400,7299751510,10320,10320,10320,10320,0
20230608,162300,7299751510,10320,10320,10320,10320,0
20230608,162200,7299751510,10320,10320,10320,10320,284710
20230608,162100,7299751510,10320,10320,10320,10320,0
20230608,162000,7299751510,10320,10320,10320,10320,0
20230608,161900,7299751510,10320,10320,10320,10320,0
20230608,161800,7299751510,10320,10320,10320,10320,0
20230608,161700,7299751510,10320,10320,10320,10320,0
20230608,161600,7299751510,10320,10320,10320,10320,0
20230608,161500,7299751510,10320,10320,10320,10320,0
20230608,161400,7299751510,10320,10320,10320,10320,0
20230608,161300,7299751510,10320,10320,10320,10320,0
20230608,161200,7299751510,10320,10320,10320,10320,0
20230608,161100,7299751510,10320,10320,10320,10320,0
20230608,161000,7299751510,10320,10320,10320,10320,0
20230608,160900,7299751510,10320,10320,10320,10320,0
20230608,160800,7299751510,10320,10320,10320,10320,0
20230608,160700,7299751510,10320,10320,10320,10320,0
20230608,160600,7299751510,10320,10320,10320,10320,0
20230608,160500,7299751510,10320,10320,10320,10320,0
20230608,160400,7299751510,10320,10320,10320,10320,0
20230608,160300,7299751510,10320,10320,10320,10320,0
20230608,160200,7299751510,10320,10320,10320,10320,0
20230608,160100,7299751510,10320,10320,10320,10320,0
20230608,160000,7299751510,10320,10320,10320,10320,0
20230608,155900,7299751510,10320,10320,10320,10320,0
20230608,155800,7299751510,10320,10320,10320,10320,0
20230608,155700,7299751510,10320,10320,10320,10320,0
20230608,155600,7299751510,10320,10320,10320,10320,0
20230608,155500,7299751510,10320,10320,10320,10320,0
20230608,155400,7299751510,10320,10320,10320,10320,0
20230608,155300,7299751510,10320,10320,10320,10320,0
20230608,155200,7299751510,10320,10320,10320,10320,284710
20230608,155100,7299751510,10320,10320,10320,10320,0
20230608,155000,7299751510,10320,10320,10320,10320,0
20230608,154900,7299751510,10320,10320,10320,10320,0
20230608,154800,7299751510,10320,10320,10320,10320,0
20230608,154700,7299751510,10320,10320,10320,10320,0
20230608,154600,7299751510,10320,10320,10320,10320,0
20230608,154500,7299751510,10320,10320,10320,10320,0
20230608,154400,7299751510,10320,10320,10320,10320,0
20230608,154300,7299751510,10320,10320,10320,10320,0
20230608,154200,7299751510,10320,10320,10320,10320,0
20230608,154100,7299751510,10320,10320,10320,10320,0
20230608,154000,7299751510,10320,10320,10320,10320,0
20230608,153900,7299751510,10320,10320,10320,10320,0
20230608,153800,7299751510,10320,10320,10320,10320,0
20230608,153700,7299751510,10320,10320,10320,10320,0
20230608,153600,7299751510,10320,10320,10320,10320,0
20230608,153500,7299751510,10320,10320,10320,10320,0
20230608,153400,7299751510,10320,10320,10320,10320,0
20230608,153300,7299751510,10320,10320,10320,10320,0
20230608,153200,7299751510,10320,10320,10320,10320,0
20230608,153100,7299751510,10320,10320,10320,10320,0
20230608,153000,7299751510,10320,10320,10320,10320,284710
20230608,152900,4361544310,10320,10320,10320,10320,0
20230608,152800,4361544310,10320,10320,10320,10320,0
20230608,152700,4361544310,10320,10320,10320,10320,0
20230608,152600,4361544310,10320,10320,10320,10320,0
20230608,152500,4361544310,10320,10320,10320,10320,0
20230608,152400,4361544310,10320,10320,10320,10320,0
20230608,152300,4361544310,10320,10320,10320,10320,0
20230608,152200,4361544310,10320,10320,10320,10320,0
20230608,152100,4361544310,10320,10320,10320,10320,0
20230608,152000,4361544310,10320,10320,10320,10320,0
20230608,151900,4361544310,10320,10300,10320,10300,2412
20230608,151800,4336669950,10300,10300,10310,10300,1125
20230608,151700,4325074590,10310,10320,10320,10300,2558
20230608,151600,4298704880,10300,10310,10320,10300,2877
20230608,151500,4269034990,10320,10300,10320,10300,1147
20230608,151400,4257210340,10320,10310,10320,10300,1777
20230608,151300,4238886740,10310,10320,10320,10310,1505
20230608,151200,4223362580,10310,10320,10320,10310,967
20230608,151100,4213384920,10310,10310,10320,10300,7953
20230608,151000,4131387260,10300,10300,10310,10300,1851
20230608,150900,4112311960,10300,10300,10310,10300,1797
20230608,150800,4093793990,10310,10300,10310,10300,1392
20230608,150700,4079450430,10310,10300,10310,10300,1239
20230608,150600,4066684700,10310,10310,10310,10300,1170
20230608,150500,4054629800,10300,10300,10310,10300,1037
20230608,150400,4043944400,10300,10310,10310,10300,1448
20230608,150300,4029023210,10300,10310,10310,10300,1186
20230608,150200,4016804340,10310,10310,10310,10300,1168
20230608,150100,4004770370,10300,10310,10310,10300,1391
20230608,150000,3990438060,10300,10300,10310,10300,1575
20230608,145900,3974208040,10310,10310,10310,10300,1481
20230608,145800,3958950020,10300,10300,10310,10300,1021
20230608,145700,3948426950,10310,10300,10310,10300,706
20230608,145600,3941151400,10310,10300,10310,10300,1119
20230608,145500,3929622230,10310,10300,10310,10300,681
20230608,145400,3922604180,10300,10300,10310,10300,1205
20230608,145300,3910189170,10310,10290,10310,10290,1046
20230608,145200,3899413640,10300,10300,10310,10290,3509
20230608,145100,3863289040,10300,10300,10310,10290,850
20230608,145000,3854533460,10310,10310,10310,10290,1521
20230608,144900,3838866020,10300,10300,10310,10300,6283
20230608,144800,3774148000,10310,10310,10310,10300,557
20230608,144700,3768407730,10310,10310,10310,10300,1306
20230608,144600,3754949320,10310,10290,10310,10290,10804
20230608,144500,3643675100,10290,10290,10300,10290,1033
20230608,144400,3633042590,10300,10300,10300,10290,1033
20230608,144300,3622410480,10290,10300,10300,10290,666
20230608,144200,3615555540,10290,10300,10300,10290,1717
20230608,144100,3597885010,10290,10290,10300,10290,1238
20230608,144000,3585143450,10290,10290,10300,10290,1905
20230608,143900,3565539180,10300,10290,10300,10290,854
20230608,143800,3556749110,10300,10290,10300,10290,1257
20230608,143700,3543811880,10290,10290,10300,10290,829
20230608,143600,3535278990,10290,10290,10300,10290,653
20230608,143500,3528557850,10300,10290,10300,10290,788
20230608,143400,3520446980,10300,10290,10300,10290,1001
20230608,143300,3510143260,10290,10290,10300,10290,739
20230608,143200,3502537180,10300,10290,10300,10290,872
20230608,143100,3493561830,10300,10290,10300,10290,1166
20230608,143000,3481559930,10290,10290,10300,10290,980
20230608,142900,3471470590,10300,10290,10300,10290,491
20230608,142800,3466416880,10290,10290,10300,10290,293
20230608,142700,3463400580,10290,10290,10300,10290,1128
20230608,142600,3451790120,10290,10290,10300,10290,1234
20230608,142500,3439090950,10300,10290,10300,10290,472
20230608,142400,3434232810,10300,10290,10300,10290,2927
20230608,142300,3404110060,10300,10290,10300,10290,205
20230608,142200,3401998980,10300,10300,10300,10290,461
20230608,142100,3397251880,10300,10300,10300,10290,2290
20230608,142000,3373677260,10300,10300,10300,10290,442
20230608,141900,3369128240,10300,10300,10300,10290,175
20230608,141800,3367326800,10290,10300,10300,10290,354
20230608,141700,3363683540,10300,10290,10300,10280,828
20230608,141600,3355163130,10300,10290,10300,10290,1021
20230608,141500,3344651010,10290,10290,10300,10290,3793
20230608,141400,3305620490,10300,10290,10300,10290,588
20230608,141300,3299569400,10300,10290,10300,10290,1523
20230608,141200,3283891180,10300,10300,10300,10290,159
20230608,141100,3282254420,10290,10290,10300,10290,139
20230608,141000,3280822960,10290,10300,10300,10290,504
20230608,140900,3275632930,10290,10290,10300,10290,481
20230608,140800,3270681520,10290,10290,10300,10280,8067
20230608,140700,3187671360,10280,10290,10290,10280,783
20230608,140600,3179616590,10280,10280,10290,10280,520
20230608,140500,3174269690,10280,10280,10290,10280,425
20230608,140400,3169899350,10280,10280,10290,10280,358
20230608,140300,3166218000,10280,10280,10290,10280,263
20230608,140200,3163513800,10280,10280,10290,10280,642
20230608,140100,3156913280,10290,10280,10290,10280,438
20230608,140000,3152407330,10280,10280,10290,10280,591
20230608,135900,3146331280,10290,10280,10290,10280,634
20230608,135800,3139812880,10290,10280,10290,10280,472
20230608,135700,3134960190,10290,10280,10290,10280,158
20230608,135600,3133334510,10290,10280,10290,10280,571
20230608,135500,3127460650,10290,10290,10290,10280,538
20230608,135400,3121927620,10280,10290,10290,10280,278
20230608,135300,3119067640,10280,10280,10290,10280,454
20230608,135200,3114396110,10280,10290,10290,10280,609
20230608,135100,3108132480,10280,10290,10290,10280,800
20230608,135000,3099901510,10290,10280,10290,10270,10048
20230608,134900,2996600060,10280,10280,10280,10270,245
20230608,134800,2994081570,10280,10280,10280,10270,773
20230608,134700,2986139240,10280,10270,10280,10270,1648
20230608,134600,2969205320,10280,10270,10280,10270,604
20230608,134500,2962997570,10280,10270,10280,10270,632
20230608,134400,2956503440,10270,10270,10280,10270,1250
20230608,134300,2943660240,10280,10280,10280,10270,631
20230608,134200,2937176240,10270,10270,10280,10270,1074
20230608,134100,2926139260,10270,10270,10280,10270,889
20230608,134000,2917005920,10280,10270,10280,10270,701
20230608,133900,2909803870,10280,10280,10280,10270,1053
20230608,133800,2898982700,10270,10270,10280,10270,561
20230608,133700,2893219080,10280,10280,10280,10270,767
20230608,133600,2885338940,10280,10280,10280,10270,818
20230608,133500,2876930380,10270,10270,10280,10270,217
20230608,133400,2874701610,10270,10270,10280,10270,308
20230608,133300,2871538330,10270,10280,10280,10270,319
20230608,133200,2868259150,10270,10280,10280,10270,130
20230608,133100,2866923930,10270,10270,10280,10270,23
20230608,133000,2866687610,10270,10280,10280,10270,993
20230608,132900,2856482290,10270,10270,10280,10270,115
20230608,132800,2855301010,10270,10270,10270,10270,44
20230608,132700,2854849130,10280,10270,10280,10270,382
20230608,132600,2850925680,10280,10260,10280,10260,3296
20230608,132500,2817075620,10260,10270,10270,10260,804
20230608,132400,2808818730,10260,10270,10280,10260,1212
20230608,132300,2796364340,10270,10260,10270,10260,9782
20230608,132200,2695903570,10270,10260,10270,10260,8675
20230608,132100,2606811690,10270,10270,10270,10260,6263
20230608,132000,2542502260,10260,10260,10270,10260,851
20230608,131900,2533764350,10260,10260,10270,10260,991
20230608,131800,2523590930,10260,10270,10270,10260,76
20230608,131700,2522811130,10270,10260,10270,10260,257
20230608,131600,2520173980,10260,10260,10270,10260,759
20230608,131500,2512383690,10260,10270,10270,10260,2786
20230608,131400,2483784280,10270,10260,10270,10260,496
20230608,131300,2478691900,10260,10270,10270,10260,1554
20230608,131200,2462734190,10260,10260,10270,10260,3772
20230608,131100,2424030730,10260,10270,10270,10260,120
20230608,131000,2422799470,10260,10260,10270,10260,527
20230608,130900,2417389710,10260,10260,10270,10260,446
20230608,130800,2412813720,10260,10260,10270,10260,548
20230608,130700,2407188050,10270,10260,10270,10260,302
20230608,130600,2404089450,10260,10270,10270,10260,248
20230608,130500,2401544960,10260,10260,10260,10260,433
20230608,130400,2397102380,10260,10260,10260,10260,229
20230608,130300,2394752840,10260,10260,10270,10260,153
20230608,130200,2393183050,10260,10260,10270,10260,801
20230608,130100,2384964140,10260,10260,10270,10260,244
20230608,130000,2382460060,10260,10270,10270,10260,349
20230608,125900,2378879110,10260,10270,10270,10260,12344
20230608,125800,2252145930,10270,10270,10270,10270,1444
20230608,125700,2237316050,10270,10270,10270,10270,913
20230608,125600,2227939540,10270,10270,10280,10270,513
20230608,125500,2222671020,10270,10270,10270,10270,382
20230608,125400,2218747880,10270,10270,10270,10270,412
20230608,125300,2214516640,10270,10270,10270,10270,633
20230608,125200,2208015730,10270,10270,10270,10270,342
20230608,125100,2204503390,10270,10270,10280,10270,7930
20230608,125000,2123062260,10270,10280,10280,10270,8464
20230608,124900,2036061700,10290,10280,10290,10280,3284
20230608,124800,2002292040,10280,10280,10290,10280,508
20230608,124700,1997067060,10290,10280,10290,10280,530
20230608,124600,1991617400,10280,10280,10290,10280,284
20230608,124500,1988695880,10280,10280,10290,10280,1596
20230608,124400,1972285150,10280,10280,10290,10280,358
20230608,124300,1968604840,10280,10290,10290,10280,713
20230608,124200,1961269810,10280,10290,10290,10280,698
20230608,124100,1954088780,10290,10290,10290,10280,147
20230608,124000,1952576480,10280,10280,10290,10280,581
20230608,123900,1946603780,10280,10280,10290,10280,1182
20230608,123800,1934447910,10280,10290,10290,10280,190
20230608,123700,1932493610,10280,10280,10290,10280,504
20230608,123600,1927311880,10280,10280,10290,10280,323
20230608,123500,1923990300,10280,10280,10290,10280,90
20230608,123400,1923065080,10280,10280,10280,10280,141
20230608,123300,1921615600,10280,10280,10290,10280,497
20230608,123200,1916504530,10280,10280,10290,10280,106
20230608,123100,1915414800,10280,10280,10290,10280,35
20230608,123000,1915054980,10280,10290,10290,10280,207
20230608,122900,1912925000,10280,10290,10290,10280,491
20230608,122800,1907872940,10290,10290,10290,10290,1848
20230608,122700,1888857020,10290,10300,10300,10290,81
20230608,122600,1888022820,10290,10290,10300,10290,1030
20230608,122500,1877423450,10290,10290,10300,10280,9316
20230608,122400,1781562280,10290,10290,10290,10280,453
20230608,122300,1776901610,10280,10290,10290,10280,233
20230608,122200,1774504330,10280,10290,10290,10280,921
20230608,122100,1765029890,10280,10280,10290,10280,605
20230608,122000,1758805380,10290,10280,10290,10280,52
20230608,121900,1758270540,10290,10280,10290,10280,838
20230608,121800,1749649820,10280,10290,10290,10280,191
20230608,121700,1747685670,10280,10280,10290,10280,891
20230608,121600,1738518230,10280,10290,10290,10280,73
20230608,121500,1737767670,10280,10280,10290,10280,373
20230608,121400,1733932420,10290,10280,10290,10280,3916
20230608,121300,1693637680,10280,10290,10290,10280,705
20230608,121200,1686384530,10280,10280,10290,10280,353
20230608,121100,1682754560,10280,10280,10290,10280,414
20230608,121000,1678494900,10280,10280,10290,10280,185
20230608,120900,1676592050,10290,10290,10290,10280,455
20230608,120800,1671910620,10290,10280,10290,10280,1070
20230608,120700,1660903180,10280,10280,10290,10280,195
20230608,120600,1658897380,10280,10290,10290,10280,59
20230608,120500,1658290350,10280,10290,10290,10280,1822
20230608,120400,1639543220,10280,10280,10290,10280,1072
20230608,120300,1628516790,10280,10280,10290,10280,263
20230608,120200,1625811500,10280,10280,10290,10280,591
20230608,120100,1619734760,10290,10290,10290,10280,1762
20230608,120000,1601608470,10280,10290,10290,10280,579
20230608,115900,1595650890,10280,10290,10290,10280,188
20230608,115800,1593717120,10290,10280,10290,10280,233
20230608,115700,1591319800,10280,10280,10290,10280,6275
20230608,115600,1526754550,10280,10290,10290,10280,709
20230608,115500,1519460890,10280,10280,10290,10280,115
20230608,115400,1518278630,10290,10280,10290,10280,1512
20230608,115300,1502727020,10280,10280,10290,10280,207
20230608,115200,1500599050,10280,10280,10280,10280,64
20230608,115100,1499941130,10280,10280,10290,10280,446
20230608,115000,1495353510,10280,10280,10290,10280,487
20230608,114900,1490347090,10280,10280,10290,10280,169
20230608,114800,1488609590,10290,10280,10290,10280,312
20230608,114700,1485401230,10280,10280,10290,10280,270
20230608,114600,1482625570,10280,10280,10290,10280,495
20230608,114500,1477535780,10280,10280,10290,10280,274
20230608,114400,1474719050,10280,10290,10290,10280,16
20230608,114300,1474554560,10280,10280,10280,10280,335
20230608,114200,1471110760,10280,10280,10290,10280,251
20230608,114100,1468529430,10280,10280,10280,10280,58
20230608,114000,1467933190,10280,10290,10300,10280,2305
20230608,113900,1444212540,10290,10290,10290,10290,306
20230608,113800,1441063800,10300,10290,10300,10290,87
20230608,113700,1440168320,10290,10290,10290,10290,140
20230608,113600,1438727720,10290,10290,10300,10290,470
20230608,113500,1433891350,10290,10300,10300,10290,159
20230608,113400,1432254760,10290,10290,10290,10290,47
20230608,113300,1431771130,10290,10290,10290,10290,734
20230608,113200,1424218270,10300,10290,10300,10290,365
20230608,113100,1420462380,10290,10290,10300,10290,573
20230608,113000,1414564210,10290,10290,10290,10290,1081
20230608,112900,1403440720,10290,10290,10290,10290,455
20230608,112800,1398758770,10290,10290,10300,10290,384
20230608,112700,1394804630,10290,10290,10300,10290,290
20230608,112600,1391820480,10290,10290,10290,10290,406
20230608,112500,1387642740,10290,10290,10290,10290,948
20230608,112400,1377887820,10290,10290,10290,10290,1312
20230608,112300,1364387340,10290,10290,10300,10290,200
20230608,112200,1362329190,10290,10290,10290,10290,606
20230608,112100,1356093450,10290,10290,10300,10290,720
20230608,112000,1348684550,10290,10290,10300,10290,612
20230608,111900,1342387050,10290,10290,10300,10290,3755
20230608,111800,1303747770,10290,10290,10290,10290,790
20230608,111700,1295618670,10290,10290,10300,10290,560
20230608,111600,1289856220,10290,10300,10300,10290,679
20230608,111500,1282869290,10290,10290,10300,10290,526
20230608,111400,1277456720,10290,10300,10300,10290,803
20230608,111300,1269191850,10290,10290,10290,10290,942
20230608,111200,1259498670,10290,10290,10290,10290,171
20230608,111100,1257739080,10290,10300,10300,10290,574
20230608,111000,1251831600,10290,10290,10300,10290,2885
20230608,110900,1222144920,10290,10300,10310,10290,17027
20230608,110800,1046772310,10300,10300,10310,10300,2015
20230608,110700,1026017740,10300,10300,10310,10300,1333
20230608,110600,1012287540,10300,10310,10310,10300,570
20230608,110500,1006413220,10310,10300,10310,10300,251
20230608,110400,1003827300,10300,10300,10310,10300,364
20230608,110300,1000078030,10300,10300,10310,10300,361
20230608,110200,996356440,10310,10300,10310,10300,2154
20230608,110100,974170100,10300,10300,10310,10300,96
20230608,110000,973181240,10310,10300,10310,10300,1008
20230608,105900,962793790,10300,10300,10310,10300,308
20230608,105800,959620520,10300,10300,10310,10300,130
20230608,105700,958280580,10300,10300,10310,10300,936
20230608,105600,948636440,10300,10310,10310,10300,1348
20230608,105500,934742800,10300,10300,10310,10300,246
20230608,105400,932207500,10300,10300,10310,10300,1634
20230608,105300,915373930,10300,10300,10310,10300,372
20230608,105200,911541780,10310,10310,10310,10300,694
20230608,105100,904387640,10300,10300,10300,10300,159
20230608,105000,902749940,10300,10300,10310,10300,339
20230608,104900,899256780,10300,10300,10310,10300,1113
20230608,104800,887787430,10300,10300,10310,10300,234
20230608,104700,885376790,10300,10300,10310,10300,167
20230608,104600,883655280,10300,10300,10310,10300,1251
20230608,104500,870767100,10300,10300,10310,10300,158
20230608,104400,869138870,10300,10300,10310,10300,744
20230608,104300,861473830,10300,10300,10310,10300,61
20230608,104200,860845220,10300,10300,10300,10300,453
20230608,104100,856179320,10300,10300,10310,10300,705
20230608,104000,848916540,10300,10300,10310,10300,234
20230608,103900,846505900,10300,10300,10300,10300,287
20230608,103800,843549800,10310,10300,10310,10300,323
20230608,103700,840221420,10300,10300,10310,10300,417
20230608,103600,835923290,10300,10300,10310,10300,263
20230608,103500,833213430,10300,10300,10310,10300,755
20230608,103400,825434180,10300,10300,10310,10300,61
20230608,103300,824805560,10300,10300,10310,10300,270
20230608,103200,822023840,10300,10300,10310,10300,653
20230608,103100,815294050,10300,10300,10310,10300,239
20230608,103000,812830590,10300,10300,10310,10300,108
20230608,102900,811718180,10300,10300,10310,10300,107
20230608,102800,810616070,10300,10300,10310,10300,391
20230608,102700,806588000,10300,10300,10310,10300,192
20230608,102600,804609400,10300,10300,10310,10300,221
20230608,102500,802331750,10300,10310,10310,10300,422
20230608,102400,797981690,10300,10300,10310,10300,757
20230608,102300,790183980,10300,10300,10310,10300,579
20230608,102200,784219340,10300,10310,10310,10300,152
20230608,102100,782653050,10310,10300,10310,10300,551
20230608,102000,776975900,10300,10300,10310,10300,480
20230608,101900,772027810,10300,10300,10310,10300,191
20230608,101800,770059930,10310,10300,10310,10300,211
20230608,101700,767885200,10300,10300,10310,10300,424
20230608,101600,763517450,10300,10310,10310,10300,266
20230608,101500,760776400,10300,10310,10310,10300,219
20230608,101400,758519230,10300,10300,10300,10300,401
20230608,101300,754388930,10300,10310,10310,10300,174
20230608,101200,752596070,10300,10310,10310,10300,277
20230608,101100,749740830,10300,10300,10310,10300,106
20230608,101000,748648600,10300,10310,10310,10300,407
20230608,100900,744455150,10300,10300,10310,10300,113
20230608,100800,743291230,10310,10300,10310,10300,537
20230608,100700,737759600,10300,10300,10310,10300,706
20230608,100600,730487280,10300,10300,10310,10300,237
20230608,100500,728045670,10300,10300,10310,10300,120
20230608,100400,726809350,10300,10300,10310,10300,337
20230608,100300,723337680,10300,10300,10300,10300,319
20230608,100200,720051980,10300,10300,10310,10300,248
20230608,100100,717496150,10300,10310,10310,10300,160
20230608,100000,715847500,10300,10310,10310,10300,234
20230608,095900,713436710,10300,10300,10310,10300,863
20230608,095800,704546690,10300,10300,10300,10300,203
20230608,095700,702455790,10300,10300,10310,10300,110
20230608,095600,701322760,10300,10300,10300,10300,873
20230608,095500,692330860,10300,10310,10310,10300,74
20230608,095400,691568610,10300,10300,10310,10300,506
20230608,095300,686355340,10300,10300,10300,10300,319
20230608,095200,683069640,10300,10300,10310,10300,407
20230608,095100,678876700,10300,10300,10300,10300,117
20230608,095000,677671600,10300,10300,10300,10300,96
20230608,094900,676682800,10300,10300,10300,10300,546
20230608,094800,671059000,10300,10300,10310,10300,1348
20230608,094700,657174560,10300,10300,10300,10300,255
20230608,094600,654548060,10300,10300,10310,10300,175
20230608,094500,652745350,10300,10310,10310,10300,631
20230608,094400,646245740,10300,10300,10300,10300,137
20230608,094300,644834640,10300,10310,10310,10300,1075
20230608,094200,633761580,10310,10300,10310,10300,579
20230608,094100,627797770,10300,10300,10310,10300,1044
20230608,094000,617043670,10300,10310,10310,10300,335
20230608,093900,613593110,10310,10310,10310,10300,1668
20230608,093800,596411650,10300,10300,10310,10300,2090
20230608,093700,574882870,10310,10300,10310,10300,303
20230608,093600,571760000,10300,10310,10310,10300,207
20230608,093500,569626780,10300,10310,10310,10300,779
20230608,093400,561602740,10310,10310,10310,10300,1866
20230608,093300,542378560,10310,10310,10310,10300,997
20230608,093200,532108470,10310,10310,10310,10300,1045
20230608,093100,521344520,10310,10310,10310,10300,400
20230608,093000,517223940,10310,10310,10310,10300,1579
20230608,092900,500959160,10310,10310,10310,10300,116
20230608,092800,499763980,10310,10300,10310,10300,175
20230608,092700,497960860,10300,10310,10310,10300,360
20230608,092600,494252430,10300,10300,10310,10300,94
20230608,092500,493283670,10300,10310,10310,10300,234
20230608,092400,490873130,10310,10300,10310,10300,318
20230608,092300,487597150,10300,10300,10310,10300,474
20230608,092200,482713250,10310,10300,10310,10300,259
20230608,092100,480044970,10300,10290,10310,10290,2004
20230608,092000,459402690,10290,10290,10300,10290,1828
20230608,091900,440577050,10290,10290,10300,10290,153
20230608,091800,439001190,10300,10300,10300,10290,316
20230608,091700,435746690,10300,10290,10300,10290,277
20230608,091600,432896180,10300,10300,10300,10300,194
20230608,091500,430897980,10290,10290,10290,10290,5
20230608,091400,430846530,10290,10280,10290,10280,546
20230608,091300,425228950,10290,10300,10300,10290,1698
20230608,091200,407747560,10300,10300,10300,10290,735
20230608,091100,400177070,10300,10280,10300,10270,10458
20230608,091000,292757640,10280,10290,10290,10280,6970
20230608,090900,221105510,10280,10300,10300,10280,1958
20230608,090800,200960150,10290,10300,10300,10290,569
20230608,090700,195100950,10300,10290,10300,10280,2200
20230608,090600,172466980,10290,10280,10290,10280,1778
20230608,090500,154188400,10280,10290,10290,10280,1480
20230608,090400,138963800,10290,10320,10320,10290,1668
20230608,090300,121779180,10320,10320,10330,10310,1598
20230608,090200,105290290,10330,10310,10330,10300,3540
20230608,090100,68779820,10310,10310,10310,10310,526
20230608,090000,63356760,10310,10310,10320,10300,6144