KissMeData/089150/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212700,85877405,3900,3900,3900,3900,535
20230609,212600,85877405,3900,3900,3900,3900,0
20230609,212500,85877405,3900,3900,3900,3900,0
20230609,212400,85877405,3900,3900,3900,3900,0
20230609,212300,85877405,3900,3900,3900,3900,0
20230609,212200,85877405,3900,3900,3900,3900,0
20230609,212100,85877405,3900,3900,3900,3900,0
20230609,212000,85877405,3900,3900,3900,3900,0
20230609,211900,85877405,3900,3900,3900,3900,0
20230609,211800,85877405,3900,3900,3900,3900,0
20230609,211700,85877405,3900,3900,3900,3900,0
20230609,211600,85877405,3900,3900,3900,3900,0
20230609,211500,85877405,3900,3900,3900,3900,0
20230609,211400,85877405,3900,3900,3900,3900,0
20230609,211300,85877405,3900,3900,3900,3900,0
20230609,211200,85877405,3900,3900,3900,3900,0
20230609,211100,85877405,3900,3900,3900,3900,0
20230609,211000,85877405,3900,3900,3900,3900,0
20230609,210900,85877405,3900,3900,3900,3900,0
20230609,210800,85877405,3900,3900,3900,3900,0
20230609,210700,85877405,3900,3900,3900,3900,0
20230609,210600,85877405,3900,3900,3900,3900,0
20230609,210500,85877405,3900,3900,3900,3900,0
20230609,210400,85877405,3900,3900,3900,3900,0
20230609,210300,85877405,3900,3900,3900,3900,0
20230609,210200,85877405,3900,3900,3900,3900,0
20230609,210100,85877405,3900,3900,3900,3900,0
20230609,210000,85877405,3900,3900,3900,3900,0
20230609,205900,85877405,3900,3900,3900,3900,0
20230609,205800,85877405,3900,3900,3900,3900,0
20230609,205700,85877405,3900,3900,3900,3900,535
20230609,205600,85877405,3900,3900,3900,3900,0
20230609,205500,85877405,3900,3900,3900,3900,0
20230609,205400,85877405,3900,3900,3900,3900,0
20230609,205300,85877405,3900,3900,3900,3900,0
20230609,205200,85877405,3900,3900,3900,3900,0
20230609,205100,85877405,3900,3900,3900,3900,0
20230609,205000,85877405,3900,3900,3900,3900,0
20230609,204900,85877405,3900,3900,3900,3900,0
20230609,204800,85877405,3900,3900,3900,3900,0
20230609,204700,85877405,3900,3900,3900,3900,0
20230609,204600,85877405,3900,3900,3900,3900,0
20230609,204500,85877405,3900,3900,3900,3900,0
20230609,204400,85877405,3900,3900,3900,3900,0
20230609,204300,85877405,3900,3900,3900,3900,0
20230609,204200,85877405,3900,3900,3900,3900,0
20230609,204100,85877405,3900,3900,3900,3900,0
20230609,204000,85877405,3900,3900,3900,3900,0
20230609,203900,85877405,3900,3900,3900,3900,0
20230609,203800,85877405,3900,3900,3900,3900,0
20230609,203700,85877405,3900,3900,3900,3900,0
20230609,203600,85877405,3900,3900,3900,3900,0
20230609,203500,85877405,3900,3900,3900,3900,0
20230609,203400,85877405,3900,3900,3900,3900,0
20230609,203300,85877405,3900,3900,3900,3900,0
20230609,203200,85877405,3900,3900,3900,3900,0
20230609,203100,85877405,3900,3900,3900,3900,0
20230609,203000,85877405,3900,3900,3900,3900,0
20230609,202900,85877405,3900,3900,3900,3900,0
20230609,202800,85877405,3900,3900,3900,3900,0
20230609,202700,85877405,3900,3900,3900,3900,535
20230609,202600,85877405,3900,3900,3900,3900,0
20230609,202500,85877405,3900,3900,3900,3900,0
20230609,202400,85877405,3900,3900,3900,3900,0
20230609,202300,85877405,3900,3900,3900,3900,0
20230609,202200,85877405,3900,3900,3900,3900,0
20230609,202100,85877405,3900,3900,3900,3900,0
20230609,202000,85877405,3900,3900,3900,3900,0
20230609,201900,85877405,3900,3900,3900,3900,0
20230609,201800,85877405,3900,3900,3900,3900,0
20230609,201700,85877405,3900,3900,3900,3900,0
20230609,201600,85877405,3900,3900,3900,3900,0
20230609,201500,85877405,3900,3900,3900,3900,0
20230609,201400,85877405,3900,3900,3900,3900,0
20230609,201300,85877405,3900,3900,3900,3900,0
20230609,201200,85877405,3900,3900,3900,3900,0
20230609,201100,85877405,3900,3900,3900,3900,0
20230609,201000,85877405,3900,3900,3900,3900,0
20230609,200900,85877405,3900,3900,3900,3900,0
20230609,200800,85877405,3900,3900,3900,3900,0
20230609,200700,85877405,3900,3900,3900,3900,0
20230609,200600,85877405,3900,3900,3900,3900,0
20230609,200500,85877405,3900,3900,3900,3900,0
20230609,200400,85877405,3900,3900,3900,3900,0
20230609,200300,85877405,3900,3900,3900,3900,0
20230609,200200,85877405,3900,3900,3900,3900,0
20230609,200100,85877405,3900,3900,3900,3900,0
20230609,200000,85877405,3900,3900,3900,3900,0
20230609,195900,85877405,3900,3900,3900,3900,0
20230609,195800,85877405,3900,3900,3900,3900,0
20230609,195700,85877405,3900,3900,3900,3900,535
20230609,195600,85877405,3900,3900,3900,3900,0
20230609,195500,85877405,3900,3900,3900,3900,0
20230609,195400,85877405,3900,3900,3900,3900,0
20230609,195300,85877405,3900,3900,3900,3900,0
20230609,195200,85877405,3900,3900,3900,3900,0
20230609,195100,85877405,3900,3900,3900,3900,0
20230609,195000,85877405,3900,3900,3900,3900,0
20230609,194900,85877405,3900,3900,3900,3900,0
20230609,194800,85877405,3900,3900,3900,3900,0
20230609,194700,85877405,3900,3900,3900,3900,0
20230609,194600,85877405,3900,3900,3900,3900,0
20230609,194500,85877405,3900,3900,3900,3900,0
20230609,194400,85877405,3900,3900,3900,3900,0
20230609,194300,85877405,3900,3900,3900,3900,0
20230609,194200,85877405,3900,3900,3900,3900,0
20230609,194100,85877405,3900,3900,3900,3900,0
20230609,194000,85877405,3900,3900,3900,3900,0
20230609,193900,85877405,3900,3900,3900,3900,0
20230609,193800,85877405,3900,3900,3900,3900,0
20230609,193700,85877405,3900,3900,3900,3900,0
20230609,193600,85877405,3900,3900,3900,3900,0
20230609,193500,85877405,3900,3900,3900,3900,0
20230609,193400,85877405,3900,3900,3900,3900,0
20230609,193300,85877405,3900,3900,3900,3900,0
20230609,193200,85877405,3900,3900,3900,3900,0
20230609,193100,85877405,3900,3900,3900,3900,0
20230609,193000,85877405,3900,3900,3900,3900,0
20230609,192900,85877405,3900,3900,3900,3900,0
20230609,192800,85877405,3900,3900,3900,3900,0
20230609,192700,85877405,3900,3900,3900,3900,535
20230609,192600,85877405,3900,3900,3900,3900,0
20230609,192500,85877405,3900,3900,3900,3900,0
20230609,192400,85877405,3900,3900,3900,3900,0
20230609,192300,85877405,3900,3900,3900,3900,0
20230609,192200,85877405,3900,3900,3900,3900,0
20230609,192100,85877405,3900,3900,3900,3900,0
20230609,192000,85877405,3900,3900,3900,3900,0
20230609,191900,85877405,3900,3900,3900,3900,0
20230609,191800,85877405,3900,3900,3900,3900,0
20230609,191700,85877405,3900,3900,3900,3900,0
20230609,191600,85877405,3900,3900,3900,3900,0
20230609,191500,85877405,3900,3900,3900,3900,0
20230609,191400,85877405,3900,3900,3900,3900,0
20230609,191300,85877405,3900,3900,3900,3900,0
20230609,191200,85877405,3900,3900,3900,3900,0
20230609,191100,85877405,3900,3900,3900,3900,0
20230609,191000,85877405,3900,3900,3900,3900,0
20230609,190900,85877405,3900,3900,3900,3900,0
20230609,190800,85877405,3900,3900,3900,3900,0
20230609,190700,85877405,3900,3900,3900,3900,0
20230609,190600,85877405,3900,3900,3900,3900,0
20230609,190500,85877405,3900,3900,3900,3900,0
20230609,190400,85877405,3900,3900,3900,3900,0
20230609,190300,85877405,3900,3900,3900,3900,0
20230609,190200,85877405,3900,3900,3900,3900,0
20230609,190100,85877405,3900,3900,3900,3900,0
20230609,190000,85877405,3900,3900,3900,3900,0
20230609,185900,85877405,3900,3900,3900,3900,0
20230609,185800,85877405,3900,3900,3900,3900,0
20230609,185700,85877405,3900,3900,3900,3900,535
20230609,185600,85877405,3900,3900,3900,3900,0
20230609,185500,85877405,3900,3900,3900,3900,0
20230609,185400,85877405,3900,3900,3900,3900,0
20230609,185300,85877405,3900,3900,3900,3900,0
20230609,185200,85877405,3900,3900,3900,3900,0
20230609,185100,85877405,3900,3900,3900,3900,0
20230609,185000,85877405,3900,3900,3900,3900,0
20230609,184900,85877405,3900,3900,3900,3900,0
20230609,184800,85877405,3900,3900,3900,3900,0
20230609,184700,85877405,3900,3900,3900,3900,0
20230609,184600,85877405,3900,3900,3900,3900,0
20230609,184500,85877405,3900,3900,3900,3900,0
20230609,184400,85877405,3900,3900,3900,3900,0
20230609,184300,85877405,3900,3900,3900,3900,0
20230609,184200,85877405,3900,3900,3900,3900,0
20230609,184100,85877405,3900,3900,3900,3900,0
20230609,184000,85877405,3900,3900,3900,3900,0
20230609,183900,85877405,3900,3900,3900,3900,0
20230609,183800,85877405,3900,3900,3900,3900,0
20230609,183700,85877405,3900,3900,3900,3900,0
20230609,183600,85877405,3900,3900,3900,3900,0
20230609,183500,85877405,3900,3900,3900,3900,0
20230609,183400,85877405,3900,3900,3900,3900,0
20230609,183300,85877405,3900,3900,3900,3900,0
20230609,183200,85877405,3900,3900,3900,3900,0
20230609,183100,85877405,3900,3900,3900,3900,0
20230609,183000,85877405,3900,3900,3900,3900,0
20230609,182900,85877405,3900,3900,3900,3900,0
20230609,182800,85877405,3900,3900,3900,3900,0
20230609,182700,85877405,3900,3900,3900,3900,535
20230609,182600,85877405,3900,3900,3900,3900,0
20230609,182500,85877405,3900,3900,3900,3900,0
20230609,182400,85877405,3900,3900,3900,3900,0
20230609,182300,85877405,3900,3900,3900,3900,0
20230609,182200,85877405,3900,3900,3900,3900,0
20230609,182100,85877405,3900,3900,3900,3900,0
20230609,182000,85877405,3900,3900,3900,3900,0
20230609,181900,85877405,3900,3900,3900,3900,0
20230609,181800,85877405,3900,3900,3900,3900,0
20230609,181700,85877405,3900,3900,3900,3900,0
20230609,181600,85877405,3900,3900,3900,3900,0
20230609,181500,85877405,3900,3900,3900,3900,0
20230609,181400,85877405,3900,3900,3900,3900,0
20230609,181300,85877405,3900,3900,3900,3900,0
20230609,181200,85877405,3900,3900,3900,3900,0
20230609,181100,85877405,3900,3900,3900,3900,0
20230609,181000,85877405,3900,3900,3900,3900,0
20230609,180900,85877405,3900,3900,3900,3900,0
20230609,180800,85877405,3900,3900,3900,3900,0
20230609,180700,85877405,3900,3900,3900,3900,0
20230609,180600,85877405,3900,3900,3900,3900,0
20230609,180500,85877405,3900,3900,3900,3900,0
20230609,180400,85877405,3900,3900,3900,3900,0
20230609,180300,85877405,3900,3900,3900,3900,0
20230609,180200,85877405,3900,3900,3900,3900,0
20230609,180100,85877405,3900,3900,3900,3900,0
20230609,180000,85877405,3900,3900,3900,3900,0
20230609,175900,85877405,3900,3900,3900,3900,0
20230609,175800,85877405,3900,3900,3900,3900,0
20230609,175700,85877405,3900,3900,3900,3900,535
20230609,175600,85877405,3900,3900,3900,3900,0
20230609,175500,85877405,3900,3900,3900,3900,0
20230609,175400,85877405,3900,3900,3900,3900,0
20230609,175300,85877405,3900,3900,3900,3900,0
20230609,175200,85877405,3900,3900,3900,3900,0
20230609,175100,85877405,3900,3900,3900,3900,0
20230609,175000,85877405,3900,3900,3900,3900,0
20230609,174900,85877405,3900,3900,3900,3900,0
20230609,174800,85877405,3900,3900,3900,3900,0
20230609,174700,85877405,3900,3900,3900,3900,0
20230609,174600,85877405,3900,3900,3900,3900,0
20230609,174500,85877405,3900,3900,3900,3900,0
20230609,174400,85877405,3900,3900,3900,3900,0
20230609,174300,85877405,3900,3900,3900,3900,0
20230609,174200,85877405,3900,3900,3900,3900,0
20230609,174100,85877405,3900,3900,3900,3900,0
20230609,174000,85877405,3900,3900,3900,3900,0
20230609,173900,85877405,3900,3900,3900,3900,0
20230609,173800,85877405,3900,3900,3900,3900,0
20230609,173700,85877405,3900,3900,3900,3900,0
20230609,173600,85877405,3900,3900,3900,3900,0
20230609,173500,85877405,3900,3900,3900,3900,0
20230609,173400,85877405,3900,3900,3900,3900,0
20230609,173300,85877405,3900,3900,3900,3900,0
20230609,173200,85877405,3900,3900,3900,3900,0
20230609,173100,85877405,3900,3900,3900,3900,0
20230609,173000,85877405,3900,3900,3900,3900,0
20230609,172900,85877405,3900,3900,3900,3900,0
20230609,172800,85877405,3900,3900,3900,3900,0
20230609,172700,85877405,3900,3900,3900,3900,535
20230609,172600,85877405,3900,3900,3900,3900,0
20230609,172500,85877405,3900,3900,3900,3900,0
20230609,172400,85877405,3900,3900,3900,3900,0
20230609,172300,85877405,3900,3900,3900,3900,0
20230609,172200,85877405,3900,3900,3900,3900,0
20230609,172100,85877405,3900,3900,3900,3900,0
20230609,172000,85877405,3900,3900,3900,3900,0
20230609,171900,85877405,3900,3900,3900,3900,0
20230609,171800,85877405,3900,3900,3900,3900,0
20230609,171700,85877405,3900,3900,3900,3900,0
20230609,171600,85877405,3900,3900,3900,3900,0
20230609,171500,85877405,3900,3900,3900,3900,0
20230609,171400,85877405,3900,3900,3900,3900,0
20230609,171300,85877405,3900,3900,3900,3900,0
20230609,171200,85877405,3900,3900,3900,3900,0
20230609,171100,85877405,3900,3900,3900,3900,0
20230609,171000,85877405,3900,3900,3900,3900,0
20230609,170900,85877405,3900,3900,3900,3900,0
20230609,170800,85877405,3900,3900,3900,3900,0
20230609,170700,85877405,3900,3900,3900,3900,0
20230609,170600,85877405,3900,3900,3900,3900,0
20230609,170500,85877405,3900,3900,3900,3900,0
20230609,170400,85877405,3900,3900,3900,3900,0
20230609,170300,85877405,3900,3900,3900,3900,0
20230609,170200,85877405,3900,3900,3900,3900,0
20230609,170100,85877405,3900,3900,3900,3900,0
20230609,170000,85877405,3900,3900,3900,3900,0
20230609,165900,85877405,3900,3900,3900,3900,0
20230609,165800,85877405,3900,3900,3900,3900,0
20230609,165700,85877405,3900,3900,3900,3900,535
20230609,165600,85877405,3900,3900,3900,3900,0
20230609,165500,85877405,3900,3900,3900,3900,0
20230609,165400,85877405,3900,3900,3900,3900,0
20230609,165300,85877405,3900,3900,3900,3900,0
20230609,165200,85877405,3900,3900,3900,3900,0
20230609,165100,85877405,3900,3900,3900,3900,0
20230609,165000,85877405,3900,3900,3900,3900,0
20230609,164900,85877405,3900,3900,3900,3900,0
20230609,164800,85877405,3900,3900,3900,3900,0
20230609,164700,85877405,3900,3900,3900,3900,0
20230609,164600,85877405,3900,3900,3900,3900,0
20230609,164500,85877405,3900,3900,3900,3900,0
20230609,164400,85877405,3900,3900,3900,3900,0
20230609,164300,85877405,3900,3900,3900,3900,0
20230609,164200,85877405,3900,3900,3900,3900,0
20230609,164100,85877405,3900,3900,3900,3900,0
20230609,164000,85877405,3900,3900,3900,3900,0
20230609,163900,85877405,3900,3900,3900,3900,0
20230609,163800,85877405,3900,3900,3900,3900,0
20230609,163700,85877405,3900,3900,3900,3900,0
20230609,163600,85877405,3900,3900,3900,3900,0
20230609,163500,85877405,3900,3900,3900,3900,0
20230609,163400,85877405,3900,3900,3900,3900,0
20230609,163300,85877405,3900,3900,3900,3900,0
20230609,163200,85877405,3900,3900,3900,3900,0
20230609,163100,85877405,3900,3900,3900,3900,0
20230609,163000,85877405,3900,3900,3900,3900,0
20230609,162900,85877405,3900,3900,3900,3900,0
20230609,162800,85877405,3900,3900,3900,3900,0
20230609,162700,85877405,3900,3900,3900,3900,535
20230609,162600,85877405,3900,3900,3900,3900,0
20230609,162500,85877405,3900,3900,3900,3900,0
20230609,162400,85877405,3900,3900,3900,3900,0
20230609,162300,85877405,3900,3900,3900,3900,0
20230609,162200,85877405,3900,3900,3900,3900,0
20230609,162100,85877405,3900,3900,3900,3900,0
20230609,162000,85877405,3900,3900,3900,3900,0
20230609,161900,85877405,3900,3900,3900,3900,0
20230609,161800,85877405,3900,3900,3900,3900,0
20230609,161700,85877405,3900,3900,3900,3900,0
20230609,161600,85877405,3900,3900,3900,3900,0
20230609,161500,85877405,3900,3900,3900,3900,0
20230609,161400,85877405,3900,3900,3900,3900,0
20230609,161300,85877405,3900,3900,3900,3900,0
20230609,161200,85877405,3900,3900,3900,3900,0
20230609,161100,85877405,3900,3900,3900,3900,0
20230609,161000,85877405,3900,3900,3900,3900,0
20230609,160900,85877405,3900,3900,3900,3900,0
20230609,160800,85877405,3900,3900,3900,3900,0
20230609,160700,85877405,3900,3900,3900,3900,0
20230609,160600,85877405,3900,3900,3900,3900,0
20230609,160500,85877405,3900,3900,3900,3900,0
20230609,160400,85877405,3900,3900,3900,3900,0
20230609,160300,85877405,3900,3900,3900,3900,0
20230609,160200,85877405,3900,3900,3900,3900,0
20230609,160100,85877405,3900,3900,3900,3900,0
20230609,160000,85877405,3900,3900,3900,3900,0
20230609,155900,85877405,3900,3900,3900,3900,0
20230609,155800,85877405,3900,3900,3900,3900,0
20230609,155700,85877405,3900,3900,3900,3900,535
20230609,155600,85877405,3900,3900,3900,3900,0
20230609,155500,85877405,3900,3900,3900,3900,0
20230609,155400,85877405,3900,3900,3900,3900,0
20230609,155300,85877405,3900,3900,3900,3900,0
20230609,155200,85877405,3900,3900,3900,3900,0
20230609,155100,85877405,3900,3900,3900,3900,0
20230609,155000,85877405,3900,3900,3900,3900,0
20230609,154900,85877405,3900,3900,3900,3900,0
20230609,154800,85877405,3900,3900,3900,3900,0
20230609,154700,85877405,3900,3900,3900,3900,0
20230609,154600,85877405,3900,3900,3900,3900,0
20230609,154500,85877405,3900,3900,3900,3900,0
20230609,154400,85877405,3900,3900,3900,3900,0
20230609,154300,85877405,3900,3900,3900,3900,0
20230609,154200,85877405,3900,3900,3900,3900,0
20230609,154100,85877405,3900,3900,3900,3900,0
20230609,154000,85877405,3900,3900,3900,3900,0
20230609,153900,85877405,3900,3900,3900,3900,0
20230609,153800,85877405,3900,3900,3900,3900,0
20230609,153700,85877405,3900,3900,3900,3900,0
20230609,153600,85877405,3900,3900,3900,3900,0
20230609,153500,85877405,3900,3900,3900,3900,0
20230609,153400,85877405,3900,3900,3900,3900,0
20230609,153300,85877405,3900,3900,3900,3900,0
20230609,153200,85877405,3900,3900,3900,3900,0
20230609,153100,85877405,3900,3900,3900,3900,0
20230609,153000,85877405,3900,3900,3900,3900,535
20230609,152900,83790905,3890,3890,3890,3890,0
20230609,152800,83790905,3890,3890,3890,3890,0
20230609,152700,83790905,3890,3890,3890,3890,0
20230609,152600,83790905,3890,3890,3890,3890,0
20230609,152500,83790905,3890,3890,3890,3890,0
20230609,152400,83790905,3890,3890,3890,3890,0
20230609,152300,83790905,3890,3890,3890,3890,0
20230609,152200,83790905,3890,3890,3890,3890,0
20230609,152100,83790905,3890,3890,3890,3890,0
20230609,152000,83790905,3890,3890,3890,3890,0
20230609,151900,83790905,3890,3900,3900,3890,55
20230609,151800,83576455,3900,3900,3900,3900,0
20230609,151700,83576455,3900,3900,3900,3900,2
20230609,151600,83568655,3900,3900,3900,3900,2
20230609,151500,83560855,3875,3875,3875,3875,0
20230609,151400,83560855,3875,3895,3895,3875,720
20230609,151300,80756515,3895,3895,3895,3895,0
20230609,151200,80756515,3895,3895,3895,3895,0
20230609,151100,80756515,3895,3895,3895,3895,0
20230609,151000,80756515,3895,3895,3895,3895,0
20230609,150900,80756515,3895,3895,3895,3895,0
20230609,150800,80756515,3895,3895,3895,3895,0
20230609,150700,80756515,3895,3875,3895,3875,42
20230609,150600,80593745,3875,3875,3875,3870,339
20230609,150500,79280125,3875,3875,3875,3875,3
20230609,150400,79268500,3875,3875,3875,3875,1
20230609,150300,79264625,3875,3875,3875,3875,30
20230609,150200,79148375,3875,3875,3875,3875,10
20230609,150100,79109625,3870,3870,3870,3870,0
20230609,150000,79109625,3870,3870,3870,3870,0
20230609,145900,79109625,3870,3870,3870,3870,0
20230609,145800,79109625,3870,3870,3870,3870,0
20230609,145700,79109625,3870,3870,3870,3870,40
20230609,145600,78954825,3870,3895,3895,3870,709
20230609,145500,76208375,3895,3895,3895,3895,0
20230609,145400,76208375,3895,3895,3895,3895,1
20230609,145300,76204480,3895,3895,3895,3895,0
20230609,145200,76204480,3895,3895,3895,3895,0
20230609,145100,76204480,3895,3895,3895,3895,0
20230609,145000,76204480,3895,3895,3895,3895,0
20230609,144900,76204480,3895,3895,3895,3895,0
20230609,144800,76204480,3895,3895,3895,3895,0
20230609,144700,76204480,3895,3895,3895,3895,0
20230609,144600,76204480,3895,3895,3895,3895,0
20230609,144500,76204480,3895,3895,3895,3895,0
20230609,144400,76204480,3895,3895,3895,3895,117
20230609,144300,75748765,3895,3880,3895,3875,814
20230609,144200,72585335,3880,3880,3880,3875,45
20230609,144100,72410740,3880,3880,3880,3880,0
20230609,144000,72410740,3880,3880,3880,3880,0
20230609,143900,72410740,3880,3880,3880,3880,0
20230609,143800,72410740,3880,3880,3880,3880,0
20230609,143700,72410740,3880,3880,3880,3880,0
20230609,143600,72410740,3880,3880,3880,3880,0
20230609,143500,72410740,3880,3880,3880,3880,0
20230609,143400,72410740,3880,3880,3880,3880,0
20230609,143300,72410740,3880,3880,3880,3880,9
20230609,143200,72375820,3880,3880,3880,3880,9
20230609,143100,72340900,3880,3880,3880,3880,100
20230609,143000,71952900,3880,3880,3880,3880,0
20230609,142900,71952900,3880,3880,3880,3880,0
20230609,142800,71952900,3880,3880,3880,3880,0
20230609,142700,71952900,3880,3880,3880,3880,20
20230609,142600,71875300,3890,3890,3890,3890,0
20230609,142500,71875300,3890,3890,3890,3890,0
20230609,142400,71875300,3890,3890,3890,3890,0
20230609,142300,71875300,3890,3890,3890,3890,76
20230609,142200,71579660,3890,3890,3890,3890,2
20230609,142100,71571880,3880,3880,3880,3880,0
20230609,142000,71571880,3880,3880,3880,3880,0
20230609,141900,71571880,3880,3880,3880,3880,0
20230609,141800,71571880,3880,3880,3880,3880,0
20230609,141700,71571880,3880,3880,3880,3880,0
20230609,141600,71571880,3880,3880,3880,3880,12
20230609,141500,71525320,3880,3880,3880,3880,0
20230609,141400,71525320,3880,3880,3880,3880,0
20230609,141300,71525320,3880,3880,3880,3880,0
20230609,141200,71525320,3880,3880,3880,3880,0
20230609,141100,71525320,3880,3880,3880,3880,1
20230609,141000,71521440,3875,3875,3875,3875,0
20230609,140900,71521440,3875,3875,3875,3875,10
20230609,140800,71482690,3875,3875,3875,3875,186
20230609,140700,70761940,3875,3875,3875,3875,89
20230609,140600,70417065,3875,3885,3885,3875,2419
20230609,140500,61022175,3885,3885,3885,3885,0
20230609,140400,61022175,3885,3885,3885,3885,0
20230609,140300,61022175,3885,3885,3885,3885,0
20230609,140200,61022175,3885,3885,3885,3885,0
20230609,140100,61022175,3885,3885,3885,3885,0
20230609,140000,61022175,3885,3885,3885,3885,0
20230609,135900,61022175,3885,3885,3885,3885,0
20230609,135800,61022175,3885,3885,3885,3885,0
20230609,135700,61022175,3885,3885,3885,3885,0
20230609,135600,61022175,3885,3885,3885,3885,0
20230609,135500,61022175,3885,3885,3885,3885,0
20230609,135400,61022175,3885,3885,3885,3885,5
20230609,135300,61002750,3885,3885,3885,3885,5
20230609,135200,60983325,3885,3885,3885,3885,150
20230609,135100,60400575,3895,3895,3895,3895,0
20230609,135000,60400575,3895,3895,3895,3895,0
20230609,134900,60400575,3895,3895,3895,3895,0
20230609,134800,60400575,3895,3895,3895,3895,0
20230609,134700,60400575,3895,3895,3895,3895,0
20230609,134600,60400575,3895,3895,3895,3895,0
20230609,134500,60400575,3895,3895,3895,3895,0
20230609,134400,60400575,3895,3895,3895,3895,0
20230609,134300,60400575,3895,3895,3895,3895,0
20230609,134200,60400575,3895,3895,3895,3895,0
20230609,134100,60400575,3895,3895,3895,3895,0
20230609,134000,60400575,3895,3895,3895,3895,0
20230609,133900,60400575,3895,3895,3895,3895,3
20230609,133800,60388890,3880,3880,3880,3880,0
20230609,133700,60388890,3880,3880,3880,3880,0
20230609,133600,60388890,3880,3885,3885,3880,200
20230609,133500,59612625,3885,3885,3885,3885,0
20230609,133400,59612625,3885,3885,3885,3885,0
20230609,133300,59612625,3885,3885,3885,3885,0
20230609,133200,59612625,3885,3885,3885,3885,100
20230609,133100,59224125,3895,3895,3895,3895,0
20230609,133000,59224125,3895,3895,3895,3895,0
20230609,132900,59224125,3895,3895,3895,3895,0
20230609,132800,59224125,3895,3895,3895,3895,0
20230609,132700,59224125,3895,3895,3895,3895,1
20230609,132600,59220230,3885,3885,3885,3885,0
20230609,132500,59220230,3885,3885,3885,3885,0
20230609,132400,59220230,3885,3885,3885,3885,60
20230609,132300,58987130,3890,3890,3890,3890,0
20230609,132200,58987130,3890,3890,3890,3890,0
20230609,132100,58987130,3890,3890,3890,3890,0
20230609,132000,58987130,3890,3890,3890,3890,77
20230609,131900,58687600,3895,3895,3895,3895,0
20230609,131800,58687600,3895,3895,3895,3895,1
20230609,131700,58683705,3890,3890,3890,3890,0
20230609,131600,58683705,3890,3890,3890,3890,0
20230609,131500,58683705,3890,3890,3890,3890,1
20230609,131400,58679815,3890,3890,3890,3890,2
20230609,131300,58672035,3895,3895,3895,3890,28
20230609,131200,58563105,3890,3895,3895,3890,51
20230609,131100,58364710,3885,3885,3885,3885,0
20230609,131000,58364710,3885,3885,3885,3885,0
20230609,130900,58364710,3885,3885,3885,3885,200
20230609,130800,57587710,3895,3895,3895,3895,0
20230609,130700,57587710,3895,3895,3895,3895,1
20230609,130600,57583815,3895,3895,3895,3895,0
20230609,130500,57583815,3895,3895,3895,3895,1
20230609,130400,57579920,3885,3885,3885,3885,0
20230609,130300,57579920,3885,3885,3885,3885,0
20230609,130200,57579920,3885,3885,3885,3885,311
20230609,130100,56371685,3885,3885,3885,3885,0
20230609,130000,56371685,3885,3885,3885,3885,0
20230609,125900,56371685,3885,3885,3885,3885,0
20230609,125800,56371685,3885,3885,3885,3885,0
20230609,125700,56371685,3885,3885,3885,3885,0
20230609,125600,56371685,3885,3885,3885,3885,0
20230609,125500,56371685,3885,3885,3885,3885,0
20230609,125400,56371685,3885,3885,3885,3885,2
20230609,125300,56363915,3880,3880,3880,3880,0
20230609,125200,56363915,3880,3880,3880,3880,16
20230609,125100,56301835,3880,3880,3880,3880,0
20230609,125000,56301835,3880,3880,3880,3880,0
20230609,124900,56301835,3880,3880,3880,3880,0
20230609,124800,56301835,3880,3880,3880,3880,0
20230609,124700,56301835,3880,3880,3880,3880,0
20230609,124600,56301835,3880,3880,3880,3880,20
20230609,124500,56224235,3880,3880,3880,3880,0
20230609,124400,56224235,3880,3880,3880,3880,0
20230609,124300,56224235,3880,3880,3880,3880,0
20230609,124200,56224235,3880,3880,3880,3880,0
20230609,124100,56224235,3880,3880,3880,3880,0
20230609,124000,56224235,3880,3880,3880,3880,0
20230609,123900,56224235,3880,3880,3880,3880,0
20230609,123800,56224235,3880,3880,3880,3880,0
20230609,123700,56224235,3880,3880,3880,3880,1
20230609,123600,56220355,3880,3880,3880,3880,0
20230609,123500,56220355,3880,3880,3880,3880,0
20230609,123400,56220355,3880,3880,3880,3880,1
20230609,123300,56216475,3875,3875,3875,3875,0
20230609,123200,56216475,3875,3875,3875,3875,2
20230609,123100,56208725,3880,3880,3880,3880,0
20230609,123000,56208725,3880,3880,3880,3880,0
20230609,122900,56208725,3880,3880,3880,3880,0
20230609,122800,56208725,3880,3880,3880,3880,0
20230609,122700,56208725,3880,3880,3880,3880,0
20230609,122600,56208725,3880,3880,3880,3880,0
20230609,122500,56208725,3880,3880,3880,3880,0
20230609,122400,56208725,3880,3875,3880,3875,4
20230609,122300,56193220,3880,3880,3880,3880,0
20230609,122200,56193220,3880,3880,3880,3880,103
20230609,122100,55793580,3875,3875,3875,3875,41
20230609,122000,55634705,3875,3875,3880,3875,298
20230609,121900,54479935,3875,3880,3880,3875,846
20230609,121800,51197940,3880,3885,3885,3880,1953
20230609,121700,43610880,3885,3885,3885,3885,15
20230609,121600,43552605,3890,3895,3895,3890,256
20230609,121500,42556575,3900,3900,3900,3900,0
20230609,121400,42556575,3900,3900,3900,3900,0
20230609,121300,42556575,3900,3900,3900,3900,0
20230609,121200,42556575,3900,3900,3900,3900,0
20230609,121100,42556575,3900,3900,3900,3900,0
20230609,121000,42556575,3900,3900,3900,3900,0
20230609,120900,42556575,3900,3900,3900,3900,0
20230609,120800,42556575,3900,3900,3900,3900,3
20230609,120700,42544875,3900,3900,3900,3900,1
20230609,120600,42540975,3900,3900,3900,3900,0
20230609,120500,42540975,3900,3900,3900,3900,0
20230609,120400,42540975,3900,3900,3900,3900,0
20230609,120300,42540975,3900,3900,3900,3900,0
20230609,120200,42540975,3900,3900,3900,3900,1
20230609,120100,42537075,3895,3895,3895,3895,0
20230609,120000,42537075,3895,3895,3895,3895,0
20230609,115900,42537075,3895,3895,3895,3895,0
20230609,115800,42537075,3895,3895,3895,3895,0
20230609,115700,42537075,3895,3895,3895,3895,0
20230609,115600,42537075,3895,3895,3895,3895,4
20230609,115500,42521495,3890,3890,3890,3890,1
20230609,115400,42517605,3890,3890,3890,3890,0
20230609,115300,42517605,3890,3890,3890,3890,0
20230609,115200,42517605,3890,3890,3890,3890,0
20230609,115100,42517605,3890,3890,3890,3890,0
20230609,115000,42517605,3890,3890,3890,3890,0
20230609,114900,42517605,3890,3890,3890,3890,0
20230609,114800,42517605,3890,3890,3890,3890,0
20230609,114700,42517605,3890,3890,3890,3890,5
20230609,114600,42498155,3890,3900,3900,3890,133
20230609,114500,41979985,3900,3900,3900,3900,0
20230609,114400,41979985,3900,3900,3900,3900,0
20230609,114300,41979985,3900,3900,3900,3900,0
20230609,114200,41979985,3900,3900,3900,3900,1
20230609,114100,41976085,3890,3890,3890,3890,0
20230609,114000,41976085,3890,3890,3890,3890,15
20230609,113900,41917735,3900,3900,3900,3900,0
20230609,113800,41917735,3900,3900,3900,3900,0
20230609,113700,41917735,3900,3900,3900,3900,0
20230609,113600,41917735,3900,3900,3900,3900,0
20230609,113500,41917735,3900,3900,3900,3900,0
20230609,113400,41917735,3900,3900,3900,3900,1
20230609,113300,41913835,3890,3890,3890,3890,150
20230609,113200,41330335,3900,3900,3900,3900,0
20230609,113100,41330335,3900,3900,3900,3900,0
20230609,113000,41330335,3900,3900,3900,3900,0
20230609,112900,41330335,3900,3900,3900,3900,0
20230609,112800,41330335,3900,3900,3900,3900,0
20230609,112700,41330335,3900,3900,3900,3900,0
20230609,112600,41330335,3900,3900,3900,3900,16
20230609,112500,41267935,3905,3905,3905,3905,0
20230609,112400,41267935,3905,3905,3905,3905,0
20230609,112300,41267935,3905,3905,3905,3905,0
20230609,112200,41267935,3905,3905,3905,3905,0
20230609,112100,41267935,3905,3905,3905,3905,0
20230609,112000,41267935,3905,3905,3905,3905,0
20230609,111900,41267935,3905,3905,3905,3905,0
20230609,111800,41267935,3905,3905,3905,3905,0
20230609,111700,41267935,3905,3905,3905,3905,0
20230609,111600,41267935,3905,3905,3905,3905,1
20230609,111500,41264030,3900,3900,3900,3900,0
20230609,111400,41264030,3900,3900,3900,3900,0
20230609,111300,41264030,3900,3900,3900,3900,0
20230609,111200,41264030,3900,3900,3900,3900,0
20230609,111100,41264030,3900,3900,3900,3900,0
20230609,111000,41264030,3900,3900,3900,3900,0
20230609,110900,41264030,3900,3900,3900,3900,0
20230609,110800,41264030,3900,3900,3900,3900,2
20230609,110700,41256230,3900,3900,3900,3900,103
20230609,110600,40854530,3900,3900,3900,3900,0
20230609,110500,40854530,3900,3900,3900,3900,0
20230609,110400,40854530,3900,3900,3900,3900,0
20230609,110300,40854530,3900,3910,3910,3900,5
20230609,110200,40835020,3910,3910,3910,3910,111
20230609,110100,40401010,3910,3910,3910,3910,0
20230609,110000,40401010,3910,3910,3910,3910,0
20230609,105900,40401010,3910,3910,3910,3910,0
20230609,105800,40401010,3910,3910,3910,3910,0
20230609,105700,40401010,3910,3910,3910,3910,257
20230609,105600,39396140,3900,3900,3900,3900,0
20230609,105500,39396140,3900,3900,3900,3900,0
20230609,105400,39396140,3900,3900,3900,3900,0
20230609,105300,39396140,3900,3900,3900,3900,218
20230609,105200,38545940,3900,3900,3900,3900,0
20230609,105100,38545940,3900,3900,3900,3900,0
20230609,105000,38545940,3900,3900,3900,3900,0
20230609,104900,38545940,3900,3900,3900,3900,0
20230609,104800,38545940,3900,3900,3900,3900,30
20230609,104700,38428940,3900,3900,3900,3900,0
20230609,104600,38428940,3900,3900,3900,3900,0
20230609,104500,38428940,3900,3910,3910,3900,620
20230609,104400,36010395,3910,3910,3910,3910,0
20230609,104300,36010395,3910,3910,3910,3910,123
20230609,104200,35529465,3910,3910,3910,3910,0
20230609,104100,35529465,3910,3910,3910,3910,0
20230609,104000,35529465,3910,3910,3910,3910,0
20230609,103900,35529465,3910,3910,3910,3910,0
20230609,103800,35529465,3910,3910,3910,3910,370
20230609,103700,34082765,3905,3905,3905,3905,0
20230609,103600,34082765,3905,3905,3905,3905,125
20230609,103500,33594640,3905,3905,3905,3905,0
20230609,103400,33594640,3905,3905,3905,3905,227
20230609,103300,32708205,3910,3910,3910,3910,0
20230609,103200,32708205,3910,3910,3910,3910,0
20230609,103100,32708205,3910,3910,3910,3910,360
20230609,103000,31300605,3910,3910,3910,3910,0
20230609,102900,31300605,3910,3910,3910,3910,0
20230609,102800,31300605,3910,3910,3910,3910,0
20230609,102700,31300605,3910,3910,3910,3910,0
20230609,102600,31300605,3910,3910,3910,3910,0
20230609,102500,31300605,3910,3910,3910,3910,0
20230609,102400,31300605,3910,3910,3910,3910,0
20230609,102300,31300605,3910,3910,3910,3910,0
20230609,102200,31300605,3910,3910,3910,3910,0
20230609,102100,31300605,3910,3910,3910,3910,26
20230609,102000,31198945,3910,3910,3910,3910,0
20230609,101900,31198945,3910,3910,3910,3910,1
20230609,101800,31195035,3910,3910,3910,3910,0
20230609,101700,31195035,3910,3910,3910,3910,0
20230609,101600,31195035,3910,3910,3910,3910,100
20230609,101500,30804035,3910,3910,3910,3910,0
20230609,101400,30804035,3910,3910,3910,3910,0
20230609,101300,30804035,3910,3910,3910,3910,0
20230609,101200,30804035,3910,3910,3910,3910,4
20230609,101100,30788395,3910,3905,3910,3905,6
20230609,101000,30764960,3905,3905,3905,3905,100
20230609,100900,30374460,3905,3905,3905,3905,0
20230609,100800,30374460,3905,3905,3905,3905,122
20230609,100700,29898050,3910,3905,3910,3905,424
20230609,100600,28241075,3905,3905,3905,3905,0
20230609,100500,28241075,3905,3905,3905,3905,1
20230609,100400,28237170,3900,3900,3900,3900,0
20230609,100300,28237170,3900,3900,3900,3900,158
20230609,100200,27620970,3900,3900,3900,3900,30
20230609,100100,27503970,3900,3905,3905,3900,8
20230609,100000,27472765,3900,3900,3900,3900,0
20230609,095900,27472765,3900,3900,3900,3900,65
20230609,095800,27219265,3905,3905,3905,3905,0
20230609,095700,27219265,3905,3905,3905,3905,0
20230609,095600,27219265,3905,3905,3905,3905,0
20230609,095500,27219265,3905,3905,3905,3905,0
20230609,095400,27219265,3905,3905,3905,3905,0
20230609,095300,27219265,3905,3905,3905,3905,0
20230609,095200,27219265,3905,3905,3905,3905,0
20230609,095100,27219265,3905,3905,3905,3905,0
20230609,095000,27219265,3905,3905,3905,3905,0
20230609,094900,27219265,3905,3885,3905,3885,1500
20230609,094800,21370390,3890,3890,3890,3890,25
20230609,094700,21273140,3895,3885,3895,3885,238
20230609,094600,20347320,3885,3885,3885,3885,49
20230609,094500,20156955,3885,3885,3885,3885,0
20230609,094400,20156955,3885,3885,3885,3885,0
20230609,094300,20156955,3885,3885,3885,3885,0
20230609,094200,20156955,3885,3885,3885,3885,1
20230609,094100,20153070,3875,3880,3880,3875,253
20230609,094000,19171775,3880,3880,3885,3880,52
20230609,093900,18970010,3890,3890,3890,3890,0
20230609,093800,18970010,3890,3890,3890,3890,0
20230609,093700,18970010,3890,3890,3890,3890,0
20230609,093600,18970010,3890,3890,3890,3890,0
20230609,093500,18970010,3890,3890,3890,3890,0
20230609,093400,18970010,3890,3890,3890,3890,0
20230609,093300,18970010,3890,3890,3890,3890,2
20230609,093200,18962230,3895,3895,3895,3895,0
20230609,093100,18962230,3895,3895,3895,3895,0
20230609,093000,18962230,3895,3895,3895,3895,0
20230609,092900,18962230,3895,3895,3895,3895,0
20230609,092800,18962230,3895,3880,3895,3880,81
20230609,092700,18647935,3890,3890,3890,3890,0
20230609,092600,18647935,3890,3890,3890,3890,0
20230609,092500,18647935,3890,3890,3890,3890,600
20230609,092400,16313935,3895,3895,3895,3895,0
20230609,092300,16313935,3895,3890,3900,3890,7
20230609,092200,16286680,3885,3885,3885,3885,235
20230609,092100,15373705,3885,3875,3885,3875,2644
20230609,092000,5113460,3875,3875,3875,3875,4
20230609,091900,5097960,3875,3875,3875,3875,4
20230609,091800,5082460,3875,3875,3875,3875,0
20230609,091700,5082460,3875,3875,3875,3875,0
20230609,091600,5082460,3875,3875,3875,3875,0
20230609,091500,5082460,3875,3875,3875,3875,2
20230609,091400,5074710,3870,3870,3870,3870,24
20230609,091300,4981830,3880,3880,3880,3880,50
20230609,091200,4787830,3870,3870,3870,3870,0
20230609,091100,4787830,3870,3870,3870,3870,330
20230609,091000,3510730,3880,3875,3880,3875,21
20230609,090900,3429330,3860,3860,3860,3860,0
20230609,090800,3429330,3860,3870,3870,3860,211
20230609,090700,2612770,3860,3870,3870,3860,250
20230609,090600,1647670,3870,3870,3870,3870,0
20230609,090500,1647670,3870,3870,3870,3870,10
20230609,090400,1608970,3860,3870,3870,3860,202
20230609,090300,827425,3875,3875,3875,3875,0
20230609,090200,827425,3875,3875,3875,3875,0
20230609,090100,827425,3875,3875,3875,3875,8
20230609,090000,796425,3885,3885,3885,3885,205