KissMeData/133750/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204700,1314797380,2460,2460,2460,2460,9986
20230608,204600,1314797380,2460,2460,2460,2460,0
20230608,204500,1314797380,2460,2460,2460,2460,0
20230608,204400,1314797380,2460,2460,2460,2460,0
20230608,204300,1314797380,2460,2460,2460,2460,0
20230608,204200,1314797380,2460,2460,2460,2460,0
20230608,204100,1314797380,2460,2460,2460,2460,0
20230608,204000,1314797380,2460,2460,2460,2460,0
20230608,203900,1314797380,2460,2460,2460,2460,0
20230608,203800,1314797380,2460,2460,2460,2460,0
20230608,203700,1314797380,2460,2460,2460,2460,0
20230608,203600,1314797380,2460,2460,2460,2460,0
20230608,203500,1314797380,2460,2460,2460,2460,0
20230608,203400,1314797380,2460,2460,2460,2460,0
20230608,203300,1314797380,2460,2460,2460,2460,0
20230608,203200,1314797380,2460,2460,2460,2460,0
20230608,203100,1314797380,2460,2460,2460,2460,0
20230608,203000,1314797380,2460,2460,2460,2460,0
20230608,202900,1314797380,2460,2460,2460,2460,0
20230608,202800,1314797380,2460,2460,2460,2460,0
20230608,202700,1314797380,2460,2460,2460,2460,0
20230608,202600,1314797380,2460,2460,2460,2460,0
20230608,202500,1314797380,2460,2460,2460,2460,0
20230608,202400,1314797380,2460,2460,2460,2460,0
20230608,202300,1314797380,2460,2460,2460,2460,0
20230608,202200,1314797380,2460,2460,2460,2460,0
20230608,202100,1314797380,2460,2460,2460,2460,0
20230608,202000,1314797380,2460,2460,2460,2460,0
20230608,201900,1314797380,2460,2460,2460,2460,0
20230608,201800,1314797380,2460,2460,2460,2460,0
20230608,201700,1314797380,2460,2460,2460,2460,9986
20230608,201600,1314797380,2460,2460,2460,2460,0
20230608,201500,1314797380,2460,2460,2460,2460,0
20230608,201400,1314797380,2460,2460,2460,2460,0
20230608,201300,1314797380,2460,2460,2460,2460,0
20230608,201200,1314797380,2460,2460,2460,2460,0
20230608,201100,1314797380,2460,2460,2460,2460,0
20230608,201000,1314797380,2460,2460,2460,2460,0
20230608,200900,1314797380,2460,2460,2460,2460,0
20230608,200800,1314797380,2460,2460,2460,2460,0
20230608,200700,1314797380,2460,2460,2460,2460,0
20230608,200600,1314797380,2460,2460,2460,2460,0
20230608,200500,1314797380,2460,2460,2460,2460,0
20230608,200400,1314797380,2460,2460,2460,2460,0
20230608,200300,1314797380,2460,2460,2460,2460,0
20230608,200200,1314797380,2460,2460,2460,2460,0
20230608,200100,1314797380,2460,2460,2460,2460,0
20230608,200000,1314797380,2460,2460,2460,2460,0
20230608,195900,1314797380,2460,2460,2460,2460,0
20230608,195800,1314797380,2460,2460,2460,2460,0
20230608,195700,1314797380,2460,2460,2460,2460,0
20230608,195600,1314797380,2460,2460,2460,2460,0
20230608,195500,1314797380,2460,2460,2460,2460,0
20230608,195400,1314797380,2460,2460,2460,2460,0
20230608,195300,1314797380,2460,2460,2460,2460,0
20230608,195200,1314797380,2460,2460,2460,2460,0
20230608,195100,1314797380,2460,2460,2460,2460,0
20230608,195000,1314797380,2460,2460,2460,2460,0
20230608,194900,1314797380,2460,2460,2460,2460,0
20230608,194800,1314797380,2460,2460,2460,2460,0
20230608,194700,1314797380,2460,2460,2460,2460,9986
20230608,194600,1314797380,2460,2460,2460,2460,0
20230608,194500,1314797380,2460,2460,2460,2460,0
20230608,194400,1314797380,2460,2460,2460,2460,0
20230608,194300,1314797380,2460,2460,2460,2460,0
20230608,194200,1314797380,2460,2460,2460,2460,0
20230608,194100,1314797380,2460,2460,2460,2460,0
20230608,194000,1314797380,2460,2460,2460,2460,0
20230608,193900,1314797380,2460,2460,2460,2460,0
20230608,193800,1314797380,2460,2460,2460,2460,0
20230608,193700,1314797380,2460,2460,2460,2460,0
20230608,193600,1314797380,2460,2460,2460,2460,0
20230608,193500,1314797380,2460,2460,2460,2460,0
20230608,193400,1314797380,2460,2460,2460,2460,0
20230608,193300,1314797380,2460,2460,2460,2460,0
20230608,193200,1314797380,2460,2460,2460,2460,0
20230608,193100,1314797380,2460,2460,2460,2460,0
20230608,193000,1314797380,2460,2460,2460,2460,0
20230608,192900,1314797380,2460,2460,2460,2460,0
20230608,192800,1314797380,2460,2460,2460,2460,0
20230608,192700,1314797380,2460,2460,2460,2460,0
20230608,192600,1314797380,2460,2460,2460,2460,0
20230608,192500,1314797380,2460,2460,2460,2460,0
20230608,192400,1314797380,2460,2460,2460,2460,0
20230608,192300,1314797380,2460,2460,2460,2460,0
20230608,192200,1314797380,2460,2460,2460,2460,0
20230608,192100,1314797380,2460,2460,2460,2460,0
20230608,192000,1314797380,2460,2460,2460,2460,0
20230608,191900,1314797380,2460,2460,2460,2460,0
20230608,191800,1314797380,2460,2460,2460,2460,0
20230608,191700,1314797380,2460,2460,2460,2460,9986
20230608,191600,1314797380,2460,2460,2460,2460,0
20230608,191500,1314797380,2460,2460,2460,2460,0
20230608,191400,1314797380,2460,2460,2460,2460,0
20230608,191300,1314797380,2460,2460,2460,2460,0
20230608,191200,1314797380,2460,2460,2460,2460,0
20230608,191100,1314797380,2460,2460,2460,2460,0
20230608,191000,1314797380,2460,2460,2460,2460,0
20230608,190900,1314797380,2460,2460,2460,2460,0
20230608,190800,1314797380,2460,2460,2460,2460,0
20230608,190700,1314797380,2460,2460,2460,2460,0
20230608,190600,1314797380,2460,2460,2460,2460,0
20230608,190500,1314797380,2460,2460,2460,2460,0
20230608,190400,1314797380,2460,2460,2460,2460,0
20230608,190300,1314797380,2460,2460,2460,2460,0
20230608,190200,1314797380,2460,2460,2460,2460,0
20230608,190100,1314797380,2460,2460,2460,2460,0
20230608,190000,1314797380,2460,2460,2460,2460,0
20230608,185900,1314797380,2460,2460,2460,2460,0
20230608,185800,1314797380,2460,2460,2460,2460,0
20230608,185700,1314797380,2460,2460,2460,2460,0
20230608,185600,1314797380,2460,2460,2460,2460,0
20230608,185500,1314797380,2460,2460,2460,2460,0
20230608,185400,1314797380,2460,2460,2460,2460,0
20230608,185300,1314797380,2460,2460,2460,2460,0
20230608,185200,1314797380,2460,2460,2460,2460,0
20230608,185100,1314797380,2460,2460,2460,2460,0
20230608,185000,1314797380,2460,2460,2460,2460,0
20230608,184900,1314797380,2460,2460,2460,2460,0
20230608,184800,1314797380,2460,2460,2460,2460,0
20230608,184700,1314797380,2460,2460,2460,2460,9986
20230608,184600,1314797380,2460,2460,2460,2460,0
20230608,184500,1314797380,2460,2460,2460,2460,0
20230608,184400,1314797380,2460,2460,2460,2460,0
20230608,184300,1314797380,2460,2460,2460,2460,0
20230608,184200,1314797380,2460,2460,2460,2460,0
20230608,184100,1314797380,2460,2460,2460,2460,0
20230608,184000,1314797380,2460,2460,2460,2460,0
20230608,183900,1314797380,2460,2460,2460,2460,0
20230608,183800,1314797380,2460,2460,2460,2460,0
20230608,183700,1314797380,2460,2460,2460,2460,0
20230608,183600,1314797380,2460,2460,2460,2460,0
20230608,183500,1314797380,2460,2460,2460,2460,0
20230608,183400,1314797380,2460,2460,2460,2460,0
20230608,183300,1314797380,2460,2460,2460,2460,0
20230608,183200,1314797380,2460,2460,2460,2460,0
20230608,183100,1314797380,2460,2460,2460,2460,0
20230608,183000,1314797380,2460,2460,2460,2460,0
20230608,182900,1314797380,2460,2460,2460,2460,0
20230608,182800,1314797380,2460,2460,2460,2460,0
20230608,182700,1314797380,2460,2460,2460,2460,0
20230608,182600,1314797380,2460,2460,2460,2460,0
20230608,182500,1314797380,2460,2460,2460,2460,0
20230608,182400,1314797380,2460,2460,2460,2460,0
20230608,182300,1314797380,2460,2460,2460,2460,0
20230608,182200,1314797380,2460,2460,2460,2460,0
20230608,182100,1314797380,2460,2460,2460,2460,0
20230608,182000,1314797380,2460,2460,2460,2460,0
20230608,181900,1314797380,2460,2460,2460,2460,0
20230608,181800,1314797380,2460,2460,2460,2460,0
20230608,181700,1314797380,2460,2460,2460,2460,9986
20230608,181600,1314797380,2460,2460,2460,2460,0
20230608,181500,1314797380,2460,2460,2460,2460,0
20230608,181400,1314797380,2460,2460,2460,2460,0
20230608,181300,1314797380,2460,2460,2460,2460,0
20230608,181200,1314797380,2460,2460,2460,2460,0
20230608,181100,1314797380,2460,2460,2460,2460,0
20230608,181000,1314797380,2460,2460,2460,2460,0
20230608,180900,1314797380,2460,2460,2460,2460,0
20230608,180800,1314797380,2460,2460,2460,2460,0
20230608,180700,1314797380,2460,2460,2460,2460,0
20230608,180600,1314797380,2460,2460,2460,2460,0
20230608,180500,1314797380,2460,2460,2460,2460,0
20230608,180400,1314797380,2460,2460,2460,2460,0
20230608,180300,1314797380,2460,2460,2460,2460,0
20230608,180200,1314797380,2460,2460,2460,2460,0
20230608,180100,1314797380,2460,2460,2460,2460,0
20230608,180000,1314797380,2460,2460,2460,2460,0
20230608,175900,1314797380,2460,2460,2460,2460,0
20230608,175800,1314797380,2460,2460,2460,2460,0
20230608,175700,1314797380,2460,2460,2460,2460,0
20230608,175600,1314797380,2460,2460,2460,2460,0
20230608,175500,1314797380,2460,2460,2460,2460,0
20230608,175400,1314797380,2460,2460,2460,2460,0
20230608,175300,1314797380,2460,2460,2460,2460,0
20230608,175200,1314797380,2460,2460,2460,2460,0
20230608,175100,1314797380,2460,2460,2460,2460,0
20230608,175000,1314797380,2460,2460,2460,2460,0
20230608,174900,1314797380,2460,2460,2460,2460,0
20230608,174800,1314797380,2460,2460,2460,2460,0
20230608,174700,1314797380,2460,2460,2460,2460,9986
20230608,174600,1314797380,2460,2460,2460,2460,0
20230608,174500,1314797380,2460,2460,2460,2460,0
20230608,174400,1314797380,2460,2460,2460,2460,0
20230608,174300,1314797380,2460,2460,2460,2460,0
20230608,174200,1314797380,2460,2460,2460,2460,0
20230608,174100,1314797380,2460,2460,2460,2460,0
20230608,174000,1314797380,2460,2460,2460,2460,0
20230608,173900,1314797380,2460,2460,2460,2460,0
20230608,173800,1314797380,2460,2460,2460,2460,0
20230608,173700,1314797380,2460,2460,2460,2460,0
20230608,173600,1314797380,2460,2460,2460,2460,0
20230608,173500,1314797380,2460,2460,2460,2460,0
20230608,173400,1314797380,2460,2460,2460,2460,0
20230608,173300,1314797380,2460,2460,2460,2460,0
20230608,173200,1314797380,2460,2460,2460,2460,0
20230608,173100,1314797380,2460,2460,2460,2460,0
20230608,173000,1314797380,2460,2460,2460,2460,0
20230608,172900,1314797380,2460,2460,2460,2460,0
20230608,172800,1314797380,2460,2460,2460,2460,0
20230608,172700,1314797380,2460,2460,2460,2460,0
20230608,172600,1314797380,2460,2460,2460,2460,0
20230608,172500,1314797380,2460,2460,2460,2460,0
20230608,172400,1314797380,2460,2460,2460,2460,0
20230608,172300,1314797380,2460,2460,2460,2460,0
20230608,172200,1314797380,2460,2460,2460,2460,0
20230608,172100,1314797380,2460,2460,2460,2460,0
20230608,172000,1314797380,2460,2460,2460,2460,0
20230608,171900,1314797380,2460,2460,2460,2460,0
20230608,171800,1314797380,2460,2460,2460,2460,0
20230608,171700,1314797380,2460,2460,2460,2460,9986
20230608,171600,1314797380,2460,2460,2460,2460,0
20230608,171500,1314797380,2460,2460,2460,2460,0
20230608,171400,1314797380,2460,2460,2460,2460,0
20230608,171300,1314797380,2460,2460,2460,2460,0
20230608,171200,1314797380,2460,2460,2460,2460,0
20230608,171100,1314797380,2460,2460,2460,2460,0
20230608,171000,1314797380,2460,2460,2460,2460,0
20230608,170900,1314797380,2460,2460,2460,2460,0
20230608,170800,1314797380,2460,2460,2460,2460,0
20230608,170700,1314797380,2460,2460,2460,2460,0
20230608,170600,1314797380,2460,2460,2460,2460,0
20230608,170500,1314797380,2460,2460,2460,2460,0
20230608,170400,1314797380,2460,2460,2460,2460,0
20230608,170300,1314797380,2460,2460,2460,2460,0
20230608,170200,1314797380,2460,2460,2460,2460,0
20230608,170100,1314797380,2460,2460,2460,2460,0
20230608,170000,1314797380,2460,2460,2460,2460,0
20230608,165900,1314797380,2460,2460,2460,2460,0
20230608,165800,1314797380,2460,2460,2460,2460,0
20230608,165700,1314797380,2460,2460,2460,2460,0
20230608,165600,1314797380,2460,2460,2460,2460,0
20230608,165500,1314797380,2460,2460,2460,2460,0
20230608,165400,1314797380,2460,2460,2460,2460,0
20230608,165300,1314797380,2460,2460,2460,2460,0
20230608,165200,1314797380,2460,2460,2460,2460,0
20230608,165100,1314797380,2460,2460,2460,2460,0
20230608,165000,1314797380,2460,2460,2460,2460,0
20230608,164900,1314797380,2460,2460,2460,2460,0
20230608,164800,1314797380,2460,2460,2460,2460,0
20230608,164700,1314797380,2460,2460,2460,2460,9986
20230608,164600,1314797380,2460,2460,2460,2460,0
20230608,164500,1314797380,2460,2460,2460,2460,0
20230608,164400,1314797380,2460,2460,2460,2460,0
20230608,164300,1314797380,2460,2460,2460,2460,0
20230608,164200,1314797380,2460,2460,2460,2460,0
20230608,164100,1314797380,2460,2460,2460,2460,0
20230608,164000,1314797380,2460,2460,2460,2460,0
20230608,163900,1314797380,2460,2460,2460,2460,0
20230608,163800,1314797380,2460,2460,2460,2460,0
20230608,163700,1314797380,2460,2460,2460,2460,0
20230608,163600,1314797380,2460,2460,2460,2460,0
20230608,163500,1314797380,2460,2460,2460,2460,0
20230608,163400,1314797380,2460,2460,2460,2460,0
20230608,163300,1314797380,2460,2460,2460,2460,0
20230608,163200,1314797380,2460,2460,2460,2460,0
20230608,163100,1314797380,2460,2460,2460,2460,0
20230608,163000,1314797380,2460,2460,2460,2460,0
20230608,162900,1314797380,2460,2460,2460,2460,0
20230608,162800,1314797380,2460,2460,2460,2460,0
20230608,162700,1314797380,2460,2460,2460,2460,0
20230608,162600,1314797380,2460,2460,2460,2460,0
20230608,162500,1314797380,2460,2460,2460,2460,0
20230608,162400,1314797380,2460,2460,2460,2460,0
20230608,162300,1314797380,2460,2460,2460,2460,0
20230608,162200,1314797380,2460,2460,2460,2460,0
20230608,162100,1314797380,2460,2460,2460,2460,0
20230608,162000,1314797380,2460,2460,2460,2460,0
20230608,161900,1314797380,2460,2460,2460,2460,0
20230608,161800,1314797380,2460,2460,2460,2460,0
20230608,161700,1314797380,2460,2460,2460,2460,9986
20230608,161600,1314797380,2460,2460,2460,2460,0
20230608,161500,1314797380,2460,2460,2460,2460,0
20230608,161400,1314797380,2460,2460,2460,2460,0
20230608,161300,1314797380,2460,2460,2460,2460,0
20230608,161200,1314797380,2460,2460,2460,2460,0
20230608,161100,1314797380,2460,2460,2460,2460,0
20230608,161000,1314797380,2460,2460,2460,2460,0
20230608,160900,1314797380,2460,2460,2460,2460,0
20230608,160800,1314797380,2460,2460,2460,2460,0
20230608,160700,1314797380,2460,2460,2460,2460,0
20230608,160600,1314797380,2460,2460,2460,2460,0
20230608,160500,1314797380,2460,2460,2460,2460,0
20230608,160400,1314797380,2460,2460,2460,2460,0
20230608,160300,1314797380,2460,2460,2460,2460,0
20230608,160200,1314797380,2460,2460,2460,2460,0
20230608,160100,1314797380,2460,2460,2460,2460,0
20230608,160000,1314797380,2460,2460,2460,2460,0
20230608,155900,1314797380,2460,2460,2460,2460,0
20230608,155800,1314797380,2460,2460,2460,2460,0
20230608,155700,1314797380,2460,2460,2460,2460,0
20230608,155600,1314797380,2460,2460,2460,2460,0
20230608,155500,1314797380,2460,2460,2460,2460,0
20230608,155400,1314797380,2460,2460,2460,2460,0
20230608,155300,1314797380,2460,2460,2460,2460,0
20230608,155200,1314797380,2460,2460,2460,2460,0
20230608,155100,1314797380,2460,2460,2460,2460,0
20230608,155000,1314797380,2460,2460,2460,2460,0
20230608,154900,1314797380,2460,2460,2460,2460,0
20230608,154800,1314797380,2460,2460,2460,2460,0
20230608,154700,1314797380,2460,2460,2460,2460,9986
20230608,154600,1314797380,2460,2460,2460,2460,0
20230608,154500,1314797380,2460,2460,2460,2460,0
20230608,154400,1314797380,2460,2460,2460,2460,0
20230608,154300,1314797380,2460,2460,2460,2460,0
20230608,154200,1314797380,2460,2460,2460,2460,0
20230608,154100,1314797380,2460,2460,2460,2460,0
20230608,154000,1314797380,2460,2460,2460,2460,0
20230608,153900,1314797380,2460,2460,2460,2460,0
20230608,153800,1314797380,2460,2460,2460,2460,0
20230608,153700,1314797380,2460,2460,2460,2460,0
20230608,153600,1314797380,2460,2460,2460,2460,0
20230608,153500,1314797380,2460,2460,2460,2460,0
20230608,153400,1314797380,2460,2460,2460,2460,0
20230608,153300,1314797380,2460,2460,2460,2460,0
20230608,153200,1314797380,2460,2460,2460,2460,0
20230608,153100,1314797380,2460,2460,2460,2460,0
20230608,153000,1314797380,2460,2460,2460,2460,9986
20230608,152900,1290231820,2470,2470,2470,2470,0
20230608,152800,1290231820,2470,2470,2470,2470,0
20230608,152700,1290231820,2470,2470,2470,2470,0
20230608,152600,1290231820,2470,2470,2470,2470,0
20230608,152500,1290231820,2470,2470,2470,2470,0
20230608,152400,1290231820,2470,2470,2470,2470,0
20230608,152300,1290231820,2470,2470,2470,2470,0
20230608,152200,1290231820,2470,2470,2470,2470,0
20230608,152100,1290231820,2470,2470,2470,2470,0
20230608,152000,1290231820,2470,2470,2470,2470,0
20230608,151900,1290231820,2470,2480,2480,2470,36078
20230608,151800,1201093880,2475,2475,2490,2475,908
20230608,151700,1198841150,2475,2480,2480,2475,12605
20230608,151600,1167639385,2495,2485,2495,2480,3322
20230608,151500,1159391370,2490,2485,2490,2485,145
20230608,151400,1159030445,2485,2485,2485,2485,0
20230608,151300,1159030445,2485,2485,2485,2485,0
20230608,151200,1159030445,2485,2485,2485,2485,501
20230608,151100,1157785460,2490,2490,2490,2490,0
20230608,151000,1157785460,2490,2490,2490,2490,0
20230608,150900,1157785460,2490,2490,2490,2490,0
20230608,150800,1157785460,2490,2485,2490,2485,11
20230608,150700,1157758075,2485,2485,2485,2485,0
20230608,150600,1157758075,2485,2485,2485,2485,0
20230608,150500,1157758075,2485,2485,2485,2485,0
20230608,150400,1157758075,2485,2490,2490,2485,50
20230608,150300,1157633820,2495,2495,2495,2495,114
20230608,150200,1157349390,2495,2495,2500,2495,3227
20230608,150100,1149284260,2495,2495,2495,2495,40
20230608,150000,1149184460,2485,2485,2485,2485,0
20230608,145900,1149184460,2485,2485,2485,2485,0
20230608,145800,1149184460,2485,2485,2485,2485,0
20230608,145700,1149184460,2485,2485,2485,2485,744
20230608,145600,1147335620,2485,2485,2485,2485,0
20230608,145500,1147335620,2485,2485,2485,2485,0
20230608,145400,1147335620,2485,2485,2485,2485,659
20230608,145300,1145698005,2485,2485,2485,2485,0
20230608,145200,1145698005,2485,2500,2500,2485,2201
20230608,145100,1140225505,2485,2485,2485,2485,6000
20230608,145000,1125315505,2485,2500,2500,2485,2150
20230608,144900,1119972455,2500,2500,2500,2500,6
20230608,144800,1119957455,2500,2500,2500,2500,0
20230608,144700,1119957455,2500,2500,2500,2500,0
20230608,144600,1119957455,2500,2500,2500,2500,0
20230608,144500,1119957455,2500,2500,2500,2500,20
20230608,144400,1119907455,2490,2490,2490,2490,0
20230608,144300,1119907455,2490,2490,2500,2490,2210
20230608,144200,1114386455,2485,2490,2490,2485,2600
20230608,144100,1107917455,2490,2490,2490,2490,417
20230608,144000,1106879125,2490,2495,2495,2490,860
20230608,143900,1104737475,2495,2495,2495,2495,1519
20230608,143800,1100947570,2500,2500,2500,2500,1
20230608,143700,1100945070,2490,2490,2490,2490,150
20230608,143600,1100571570,2485,2485,2485,2485,100
20230608,143500,1100323070,2490,2495,2495,2490,2027
20230608,143400,1095275775,2495,2495,2495,2495,0
20230608,143300,1095275775,2495,2495,2495,2495,7
20230608,143200,1095258310,2490,2490,2490,2490,0
20230608,143100,1095258310,2490,2490,2490,2490,802
20230608,143000,1093261330,2490,2490,2490,2490,146
20230608,142900,1092897790,2490,2495,2495,2490,175
20230608,142800,1092461935,2495,2490,2495,2490,514
20230608,142700,1091180505,2490,2490,2490,2490,0
20230608,142600,1091180505,2490,2490,2490,2490,236
20230608,142500,1090592865,2495,2495,2495,2495,1
20230608,142400,1090590370,2495,2495,2495,2495,4
20230608,142300,1090580390,2490,2490,2490,2490,270
20230608,142200,1089908090,2490,2490,2490,2490,80
20230608,142100,1089708890,2495,2495,2495,2495,33
20230608,142000,1089626555,2495,2495,2495,2480,1996
20230608,141900,1084664930,2505,2500,2505,2500,385
20230608,141800,1083702250,2490,2495,2495,2490,2695
20230608,141700,1076991485,2495,2500,2500,2495,1068
20230608,141600,1074325325,2495,2500,2500,2495,413
20230608,141500,1073292965,2495,2490,2495,2490,2882
20230608,141400,1066115425,2490,2490,2490,2485,4604
20230608,141300,1054657965,2495,2495,2495,2495,1463
20230608,141200,1051007780,2495,2505,2505,2495,1364
20230608,141100,1047601845,2505,2510,2510,2495,12259
20230608,141000,1016893615,2510,2515,2515,2510,1886
20230608,140900,1012159480,2515,2515,2515,2510,2884
20230608,140800,1004918815,2520,2525,2525,2510,11431
20230608,140700,976133925,2525,2520,2530,2520,2535
20230608,140600,969737230,2520,2515,2520,2505,9624
20230608,140500,945558995,2515,2540,2560,2515,28127
20230608,140400,874337565,2545,2550,2560,2535,25020
20230608,140300,810662090,2550,2635,2645,2545,97696
20230608,140200,557503210,2635,2585,2635,2565,86826
20230608,140100,331573810,2605,2505,2635,2490,61888
20230608,140000,171228860,2505,2485,2505,2480,10707
20230608,135900,144586365,2485,2485,2485,2485,0
20230608,135800,144586365,2485,2485,2485,2485,0
20230608,135700,144586365,2485,2485,2485,2485,0
20230608,135600,144586365,2485,2485,2485,2485,0
20230608,135500,144586365,2485,2485,2485,2485,0
20230608,135400,144586365,2485,2485,2485,2485,79
20230608,135300,144390050,2475,2475,2475,2475,0
20230608,135200,144390050,2475,2475,2475,2475,0
20230608,135100,144390050,2475,2475,2475,2475,0
20230608,135000,144390050,2475,2475,2475,2475,0
20230608,134900,144390050,2475,2475,2475,2475,0
20230608,134800,144390050,2475,2475,2475,2475,0
20230608,134700,144390050,2475,2475,2475,2475,0
20230608,134600,144390050,2475,2475,2475,2475,0
20230608,134500,144390050,2475,2475,2475,2475,0
20230608,134400,144390050,2475,2475,2475,2475,0
20230608,134300,144390050,2475,2475,2475,2475,0
20230608,134200,144390050,2475,2475,2475,2475,0
20230608,134100,144390050,2475,2475,2475,2475,0
20230608,134000,144390050,2475,2475,2475,2475,0
20230608,133900,144390050,2475,2475,2475,2475,0
20230608,133800,144390050,2475,2475,2475,2475,50
20230608,133700,144266300,2470,2470,2470,2470,0
20230608,133600,144266300,2470,2470,2470,2470,0
20230608,133500,144266300,2470,2470,2470,2470,0
20230608,133400,144266300,2470,2475,2475,2470,1505
20230608,133300,140547950,2485,2480,2485,2470,19202
20230608,133200,93088755,2480,2480,2480,2480,64
20230608,133100,92930035,2485,2485,2485,2485,0
20230608,133000,92930035,2485,2485,2485,2485,0
20230608,132900,92930035,2485,2485,2485,2485,644
20230608,132800,91329695,2480,2480,2480,2480,0
20230608,132700,91329695,2480,2480,2480,2480,0
20230608,132600,91329695,2480,2480,2480,2480,8
20230608,132500,91309855,2480,2480,2480,2480,32
20230608,132400,91230495,2480,2480,2480,2480,0
20230608,132300,91230495,2480,2480,2480,2480,0
20230608,132200,91230495,2480,2480,2480,2480,0
20230608,132100,91230495,2480,2480,2480,2480,0
20230608,132000,91230495,2480,2480,2480,2480,0
20230608,131900,91230495,2480,2480,2480,2480,0
20230608,131800,91230495,2480,2480,2480,2480,0
20230608,131700,91230495,2480,2480,2480,2480,0
20230608,131600,91230495,2480,2480,2480,2480,0
20230608,131500,91230495,2480,2480,2480,2480,8
20230608,131400,91210655,2480,2480,2480,2480,0
20230608,131300,91210655,2480,2480,2480,2480,0
20230608,131200,91210655,2480,2480,2480,2480,0
20230608,131100,91210655,2480,2480,2480,2480,1566
20230608,131000,87326975,2485,2485,2485,2485,4505
20230608,130900,76132050,2480,2480,2480,2480,0
20230608,130800,76132050,2480,2480,2480,2480,9
20230608,130700,76109730,2480,2480,2480,2480,0
20230608,130600,76109730,2480,2480,2480,2480,118
20230608,130500,75817090,2480,2480,2480,2480,0
20230608,130400,75817090,2480,2480,2480,2480,857
20230608,130300,73691730,2480,2480,2480,2480,0
20230608,130200,73691730,2480,2480,2480,2480,0
20230608,130100,73691730,2480,2480,2480,2480,0
20230608,130000,73691730,2480,2480,2480,2480,0
20230608,125900,73691730,2480,2480,2480,2480,0
20230608,125800,73691730,2480,2480,2480,2480,0
20230608,125700,73691730,2480,2480,2480,2480,0
20230608,125600,73691730,2480,2480,2480,2480,0
20230608,125500,73691730,2480,2480,2480,2480,0
20230608,125400,73691730,2480,2480,2480,2480,0
20230608,125300,73691730,2480,2480,2480,2480,0
20230608,125200,73691730,2480,2480,2480,2480,0
20230608,125100,73691730,2480,2480,2480,2480,0
20230608,125000,73691730,2480,2480,2480,2480,0
20230608,124900,73691730,2480,2480,2480,2480,0
20230608,124800,73691730,2480,2480,2480,2480,0
20230608,124700,73691730,2480,2480,2480,2480,0
20230608,124600,73691730,2480,2480,2480,2480,100
20230608,124500,73443730,2480,2480,2480,2480,0
20230608,124400,73443730,2480,2480,2480,2480,0
20230608,124300,73443730,2480,2480,2480,2480,0
20230608,124200,73443730,2480,2480,2480,2480,0
20230608,124100,73443730,2480,2480,2480,2480,0
20230608,124000,73443730,2480,2480,2480,2480,0
20230608,123900,73443730,2480,2480,2480,2480,50
20230608,123800,73319730,2485,2485,2485,2485,0
20230608,123700,73319730,2485,2485,2485,2485,0
20230608,123600,73319730,2485,2485,2485,2485,0
20230608,123500,73319730,2485,2485,2485,2485,0
20230608,123400,73319730,2485,2485,2485,2485,0
20230608,123300,73319730,2485,2485,2485,2485,0
20230608,123200,73319730,2485,2490,2490,2485,10
20230608,123100,73294865,2485,2485,2485,2485,0
20230608,123000,73294865,2485,2485,2485,2485,0
20230608,122900,73294865,2485,2485,2485,2485,0
20230608,122800,73294865,2485,2485,2485,2485,0
20230608,122700,73294865,2485,2485,2485,2485,0
20230608,122600,73294865,2485,2485,2485,2485,0
20230608,122500,73294865,2485,2485,2485,2485,0
20230608,122400,73294865,2485,2485,2485,2485,0
20230608,122300,73294865,2485,2485,2485,2485,0
20230608,122200,73294865,2485,2485,2485,2485,0
20230608,122100,73294865,2485,2485,2485,2485,0
20230608,122000,73294865,2485,2485,2485,2485,0
20230608,121900,73294865,2485,2485,2485,2485,100
20230608,121800,73046365,2480,2480,2480,2480,0
20230608,121700,73046365,2480,2480,2480,2480,0
20230608,121600,73046365,2480,2480,2480,2480,0
20230608,121500,73046365,2480,2480,2480,2480,0
20230608,121400,73046365,2480,2480,2480,2480,0
20230608,121300,73046365,2480,2480,2480,2480,0
20230608,121200,73046365,2480,2480,2480,2480,0
20230608,121100,73046365,2480,2480,2480,2480,0
20230608,121000,73046365,2480,2480,2480,2480,0
20230608,120900,73046365,2480,2480,2480,2480,0
20230608,120800,73046365,2480,2480,2480,2480,0
20230608,120700,73046365,2480,2480,2480,2480,0
20230608,120600,73046365,2480,2480,2480,2480,0
20230608,120500,73046365,2480,2480,2480,2480,0
20230608,120400,73046365,2480,2480,2480,2480,0
20230608,120300,73046365,2480,2480,2480,2480,0
20230608,120200,73046365,2480,2480,2480,2480,0
20230608,120100,73046365,2480,2480,2480,2480,0
20230608,120000,73046365,2480,2480,2480,2480,0
20230608,115900,73046365,2480,2480,2480,2480,0
20230608,115800,73046365,2480,2480,2480,2480,0
20230608,115700,73046365,2480,2480,2480,2480,0
20230608,115600,73046365,2480,2480,2480,2480,0
20230608,115500,73046365,2480,2480,2480,2480,0
20230608,115400,73046365,2480,2480,2480,2480,0
20230608,115300,73046365,2480,2480,2480,2480,0
20230608,115200,73046365,2480,2480,2480,2480,0
20230608,115100,73046365,2480,2480,2480,2480,0
20230608,115000,73046365,2480,2480,2480,2480,0
20230608,114900,73046365,2480,2480,2480,2480,0
20230608,114800,73046365,2480,2480,2480,2480,0
20230608,114700,73046365,2480,2480,2480,2480,0
20230608,114600,73046365,2480,2480,2480,2480,50
20230608,114500,72922365,2485,2485,2485,2485,0
20230608,114400,72922365,2485,2485,2485,2485,0
20230608,114300,72922365,2485,2485,2485,2485,0
20230608,114200,72922365,2485,2485,2485,2485,0
20230608,114100,72922365,2485,2485,2485,2485,0
20230608,114000,72922365,2485,2485,2485,2485,0
20230608,113900,72922365,2485,2485,2485,2485,0
20230608,113800,72922365,2485,2490,2490,2485,1450
20230608,113700,69317590,2490,2490,2490,2490,0
20230608,113600,69317590,2490,2490,2490,2490,0
20230608,113500,69317590,2490,2490,2490,2490,0
20230608,113400,69317590,2490,2490,2490,2490,0
20230608,113300,69317590,2490,2490,2490,2490,0
20230608,113200,69317590,2490,2490,2490,2490,388
20230608,113100,68351470,2505,2505,2505,2505,0
20230608,113000,68351470,2505,2505,2505,2505,0
20230608,112900,68351470,2505,2505,2505,2505,0
20230608,112800,68351470,2505,2500,2505,2500,32
20230608,112700,68271410,2505,2505,2505,2505,91
20230608,112600,68043455,2490,2495,2505,2490,215
20230608,112500,67507025,2500,2500,2500,2500,0
20230608,112400,67507025,2500,2500,2500,2500,0
20230608,112300,67507025,2500,2500,2500,2500,0
20230608,112200,67507025,2500,2500,2500,2500,20
20230608,112100,67457025,2500,2500,2500,2500,0
20230608,112000,67457025,2500,2500,2500,2500,1610
20230608,111900,63432025,2500,2500,2500,2500,0
20230608,111800,63432025,2500,2495,2500,2495,2000
20230608,111700,58437225,2495,2495,2495,2495,0
20230608,111600,58437225,2495,2495,2495,2495,2
20230608,111500,58432235,2495,2495,2495,2495,11
20230608,111400,58404790,2495,2495,2495,2495,1100
20230608,111300,55660290,2490,2495,2495,2490,102
20230608,111200,55405810,2490,2490,2490,2490,0
20230608,111100,55405810,2490,2490,2490,2490,719
20230608,111000,53615500,2490,2490,2490,2490,0
20230608,110900,53615500,2490,2490,2490,2490,91
20230608,110800,53388910,2490,2490,2490,2490,11
20230608,110700,53361520,2490,2490,2495,2490,2500
20230608,110600,47134020,2485,2485,2485,2485,100
20230608,110500,46885520,2485,2485,2485,2485,2012
20230608,110400,41885700,2480,2480,2480,2480,0
20230608,110300,41885700,2480,2480,2480,2480,1
20230608,110200,41883220,2485,2485,2485,2485,13
20230608,110100,41850915,2485,2485,2485,2485,400
20230608,110000,40856915,2485,2485,2485,2485,540
20230608,105900,39515015,2485,2485,2485,2485,10
20230608,105800,39490165,2480,2480,2480,2480,0
20230608,105700,39490165,2480,2480,2480,2480,22
20230608,105600,39435605,2480,2480,2480,2480,25
20230608,105500,39373605,2480,2480,2480,2480,85
20230608,105400,39162805,2480,2480,2480,2480,0
20230608,105300,39162805,2480,2480,2480,2480,200
20230608,105200,38666805,2480,2480,2480,2480,40
20230608,105100,38567605,2485,2485,2485,2485,0
20230608,105000,38567605,2485,2485,2485,2485,0
20230608,104900,38567605,2485,2485,2485,2485,0
20230608,104800,38567605,2485,2485,2485,2485,0
20230608,104700,38567605,2485,2485,2485,2485,0
20230608,104600,38567605,2485,2485,2485,2485,0
20230608,104500,38567605,2485,2485,2485,2485,0
20230608,104400,38567605,2485,2485,2485,2485,1
20230608,104300,38565120,2475,2475,2475,2475,0
20230608,104200,38565120,2475,2475,2475,2475,0
20230608,104100,38565120,2475,2475,2475,2475,0
20230608,104000,38565120,2475,2475,2475,2475,0
20230608,103900,38565120,2475,2475,2475,2475,0
20230608,103800,38565120,2475,2475,2475,2475,0
20230608,103700,38565120,2475,2480,2480,2475,67
20230608,103600,38399040,2480,2480,2480,2480,0
20230608,103500,38399040,2480,2480,2480,2480,0
20230608,103400,38399040,2480,2480,2480,2480,0
20230608,103300,38399040,2480,2480,2480,2480,50
20230608,103200,38275040,2480,2480,2480,2480,0
20230608,103100,38275040,2480,2480,2480,2480,0
20230608,103000,38275040,2480,2480,2480,2480,0
20230608,102900,38275040,2480,2480,2480,2480,0
20230608,102800,38275040,2480,2480,2480,2480,0
20230608,102700,38275040,2480,2480,2480,2480,0
20230608,102600,38275040,2480,2480,2480,2480,500
20230608,102500,37035040,2475,2475,2475,2475,0
20230608,102400,37035040,2475,2475,2475,2475,0
20230608,102300,37035040,2475,2475,2475,2475,0
20230608,102200,37035040,2475,2475,2475,2475,0
20230608,102100,37035040,2475,2475,2475,2475,0
20230608,102000,37035040,2475,2475,2475,2475,0
20230608,101900,37035040,2475,2475,2475,2475,0
20230608,101800,37035040,2475,2485,2485,2475,1196
20230608,101700,34072495,2485,2485,2485,2485,800
20230608,101600,32084495,2485,2485,2485,2485,900
20230608,101500,29847995,2485,2485,2485,2485,4
20230608,101400,29838055,2485,2480,2485,2480,971
20230608,101300,27425270,2480,2485,2485,2480,1000
20230608,101200,24942270,2485,2485,2485,2485,400
20230608,101100,23948270,2485,2480,2485,2480,250
20230608,101000,23327770,2480,2480,2480,2480,0
20230608,100900,23327770,2480,2480,2480,2480,2
20230608,100800,23322810,2480,2480,2480,2480,0
20230608,100700,23322810,2480,2480,2480,2480,0
20230608,100600,23322810,2480,2480,2480,2480,0
20230608,100500,23322810,2480,2480,2480,2480,0
20230608,100400,23322810,2480,2480,2480,2480,100
20230608,100300,23074810,2485,2485,2485,2485,400
20230608,100200,22080810,2485,2485,2485,2485,10
20230608,100100,22055960,2485,2485,2485,2485,0
20230608,100000,22055960,2485,2485,2485,2485,28
20230608,095900,21986380,2485,2485,2485,2485,50
20230608,095800,21862130,2485,2485,2485,2485,22
20230608,095700,21807460,2485,2490,2490,2485,23
20230608,095600,21750300,2485,2485,2485,2485,28
20230608,095500,21680720,2485,2485,2485,2485,0
20230608,095400,21680720,2485,2485,2485,2485,0
20230608,095300,21680720,2485,2485,2485,2485,8
20230608,095200,21660840,2485,2485,2485,2485,0
20230608,095100,21660840,2485,2485,2485,2485,0
20230608,095000,21660840,2485,2485,2485,2480,291
20230608,094900,20938410,2485,2485,2485,2485,100
20230608,094800,20689910,2480,2480,2480,2480,0
20230608,094700,20689910,2480,2480,2480,2480,0
20230608,094600,20689910,2480,2480,2480,2480,0
20230608,094500,20689910,2480,2480,2480,2480,0
20230608,094400,20689910,2480,2480,2480,2480,41
20230608,094300,20588230,2475,2475,2475,2475,0
20230608,094200,20588230,2475,2475,2475,2475,0
20230608,094100,20588230,2475,2475,2475,2475,100
20230608,094000,20340730,2475,2475,2475,2475,3
20230608,093900,20333305,2470,2475,2475,2470,1200
20230608,093800,17366805,2470,2480,2480,2470,2500
20230608,093700,11182975,2485,2485,2485,2485,0
20230608,093600,11182975,2485,2485,2485,2485,1
20230608,093500,11180490,2485,2485,2485,2485,2
20230608,093400,11175520,2485,2485,2485,2485,2
20230608,093300,11170550,2485,2485,2485,2485,0
20230608,093200,11170550,2485,2485,2485,2480,71
20230608,093100,10994390,2480,2485,2485,2480,799
20230608,093000,9009320,2485,2485,2485,2485,0
20230608,092900,9009320,2485,2485,2485,2485,180
20230608,092800,8562020,2485,2485,2485,2485,130
20230608,092700,8238970,2485,2485,2485,2485,200
20230608,092600,7741970,2485,2485,2485,2485,0
20230608,092500,7741970,2485,2485,2485,2485,0
20230608,092400,7741970,2485,2480,2485,2480,200
20230608,092300,7245100,2475,2475,2475,2475,0
20230608,092200,7245100,2475,2475,2475,2475,0
20230608,092100,7245100,2475,2475,2475,2475,39
20230608,092000,7148575,2475,2475,2475,2475,0
20230608,091900,7148575,2475,2475,2475,2475,215
20230608,091800,6616450,2475,2475,2475,2475,44
20230608,091700,6507550,2475,2475,2475,2475,0
20230608,091600,6507550,2475,2475,2475,2475,0
20230608,091500,6507550,2475,2475,2475,2475,0
20230608,091400,6507550,2475,2475,2475,2475,0
20230608,091300,6507550,2475,2475,2475,2475,1071
20230608,091200,3856825,2475,2475,2475,2475,330
20230608,091100,3040075,2475,2475,2475,2475,0
20230608,091000,3040075,2475,2475,2475,2475,0
20230608,090900,3040075,2475,2475,2475,2475,0
20230608,090800,3040075,2475,2475,2475,2475,0
20230608,090700,3040075,2475,2475,2475,2475,0
20230608,090600,3040075,2475,2475,2475,2475,0
20230608,090500,3040075,2475,2475,2475,2475,33
20230608,090400,2958400,2490,2490,2490,2490,0
20230608,090300,2958400,2490,2490,2490,2490,0
20230608,090200,2958400,2490,2490,2490,2490,2
20230608,090100,2953420,2485,2485,2485,2485,272
20230608,090000,2277500,2485,2475,2485,2475,920