KissMeData/175140/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204500,143271480,8050,8050,8050,8050,1099
20230607,204400,143271480,8050,8050,8050,8050,0
20230607,204300,143271480,8050,8050,8050,8050,0
20230607,204200,143271480,8050,8050,8050,8050,0
20230607,204100,143271480,8050,8050,8050,8050,0
20230607,204000,143271480,8050,8050,8050,8050,0
20230607,203900,143271480,8050,8050,8050,8050,0
20230607,203800,143271480,8050,8050,8050,8050,0
20230607,203700,143271480,8050,8050,8050,8050,0
20230607,203600,143271480,8050,8050,8050,8050,0
20230607,203500,143271480,8050,8050,8050,8050,0
20230607,203400,143271480,8050,8050,8050,8050,0
20230607,203300,143271480,8050,8050,8050,8050,0
20230607,203200,143271480,8050,8050,8050,8050,0
20230607,203100,143271480,8050,8050,8050,8050,0
20230607,203000,143271480,8050,8050,8050,8050,0
20230607,202900,143271480,8050,8050,8050,8050,0
20230607,202800,143271480,8050,8050,8050,8050,0
20230607,202700,143271480,8050,8050,8050,8050,0
20230607,202600,143271480,8050,8050,8050,8050,0
20230607,202500,143271480,8050,8050,8050,8050,0
20230607,202400,143271480,8050,8050,8050,8050,0
20230607,202300,143271480,8050,8050,8050,8050,0
20230607,202200,143271480,8050,8050,8050,8050,0
20230607,202100,143271480,8050,8050,8050,8050,0
20230607,202000,143271480,8050,8050,8050,8050,0
20230607,201900,143271480,8050,8050,8050,8050,0
20230607,201800,143271480,8050,8050,8050,8050,0
20230607,201700,143271480,8050,8050,8050,8050,0
20230607,201600,143271480,8050,8050,8050,8050,0
20230607,201500,143271480,8050,8050,8050,8050,1099
20230607,201400,143271480,8050,8050,8050,8050,0
20230607,201300,143271480,8050,8050,8050,8050,0
20230607,201200,143271480,8050,8050,8050,8050,0
20230607,201100,143271480,8050,8050,8050,8050,0
20230607,201000,143271480,8050,8050,8050,8050,0
20230607,200900,143271480,8050,8050,8050,8050,0
20230607,200800,143271480,8050,8050,8050,8050,0
20230607,200700,143271480,8050,8050,8050,8050,0
20230607,200600,143271480,8050,8050,8050,8050,0
20230607,200500,143271480,8050,8050,8050,8050,0
20230607,200400,143271480,8050,8050,8050,8050,0
20230607,200300,143271480,8050,8050,8050,8050,0
20230607,200200,143271480,8050,8050,8050,8050,0
20230607,200100,143271480,8050,8050,8050,8050,0
20230607,200000,143271480,8050,8050,8050,8050,0
20230607,195900,143271480,8050,8050,8050,8050,0
20230607,195800,143271480,8050,8050,8050,8050,0
20230607,195700,143271480,8050,8050,8050,8050,0
20230607,195600,143271480,8050,8050,8050,8050,0
20230607,195500,143271480,8050,8050,8050,8050,0
20230607,195400,143271480,8050,8050,8050,8050,0
20230607,195300,143271480,8050,8050,8050,8050,0
20230607,195200,143271480,8050,8050,8050,8050,0
20230607,195100,143271480,8050,8050,8050,8050,0
20230607,195000,143271480,8050,8050,8050,8050,0
20230607,194900,143271480,8050,8050,8050,8050,0
20230607,194800,143271480,8050,8050,8050,8050,0
20230607,194700,143271480,8050,8050,8050,8050,0
20230607,194600,143271480,8050,8050,8050,8050,0
20230607,194500,143271480,8050,8050,8050,8050,1099
20230607,194400,143271480,8050,8050,8050,8050,0
20230607,194300,143271480,8050,8050,8050,8050,0
20230607,194200,143271480,8050,8050,8050,8050,0
20230607,194100,143271480,8050,8050,8050,8050,0
20230607,194000,143271480,8050,8050,8050,8050,0
20230607,193900,143271480,8050,8050,8050,8050,0
20230607,193800,143271480,8050,8050,8050,8050,0
20230607,193700,143271480,8050,8050,8050,8050,0
20230607,193600,143271480,8050,8050,8050,8050,0
20230607,193500,143271480,8050,8050,8050,8050,0
20230607,193400,143271480,8050,8050,8050,8050,0
20230607,193300,143271480,8050,8050,8050,8050,0
20230607,193200,143271480,8050,8050,8050,8050,0
20230607,193100,143271480,8050,8050,8050,8050,0
20230607,193000,143271480,8050,8050,8050,8050,0
20230607,192900,143271480,8050,8050,8050,8050,0
20230607,192800,143271480,8050,8050,8050,8050,0
20230607,192700,143271480,8050,8050,8050,8050,0
20230607,192600,143271480,8050,8050,8050,8050,0
20230607,192500,143271480,8050,8050,8050,8050,0
20230607,192400,143271480,8050,8050,8050,8050,0
20230607,192300,143271480,8050,8050,8050,8050,0
20230607,192200,143271480,8050,8050,8050,8050,0
20230607,192100,143271480,8050,8050,8050,8050,0
20230607,192000,143271480,8050,8050,8050,8050,0
20230607,191900,143271480,8050,8050,8050,8050,0
20230607,191800,143271480,8050,8050,8050,8050,0
20230607,191700,143271480,8050,8050,8050,8050,0
20230607,191600,143271480,8050,8050,8050,8050,0
20230607,191500,143271480,8050,8050,8050,8050,1099
20230607,191400,143271480,8050,8050,8050,8050,0
20230607,191300,143271480,8050,8050,8050,8050,0
20230607,191200,143271480,8050,8050,8050,8050,0
20230607,191100,143271480,8050,8050,8050,8050,0
20230607,191000,143271480,8050,8050,8050,8050,0
20230607,190900,143271480,8050,8050,8050,8050,0
20230607,190800,143271480,8050,8050,8050,8050,0
20230607,190700,143271480,8050,8050,8050,8050,0
20230607,190600,143271480,8050,8050,8050,8050,0
20230607,190500,143271480,8050,8050,8050,8050,0
20230607,190400,143271480,8050,8050,8050,8050,0
20230607,190300,143271480,8050,8050,8050,8050,0
20230607,190200,143271480,8050,8050,8050,8050,0
20230607,190100,143271480,8050,8050,8050,8050,0
20230607,190000,143271480,8050,8050,8050,8050,0
20230607,185900,143271480,8050,8050,8050,8050,0
20230607,185800,143271480,8050,8050,8050,8050,0
20230607,185700,143271480,8050,8050,8050,8050,0
20230607,185600,143271480,8050,8050,8050,8050,0
20230607,185500,143271480,8050,8050,8050,8050,0
20230607,185400,143271480,8050,8050,8050,8050,0
20230607,185300,143271480,8050,8050,8050,8050,0
20230607,185200,143271480,8050,8050,8050,8050,0
20230607,185100,143271480,8050,8050,8050,8050,0
20230607,185000,143271480,8050,8050,8050,8050,0
20230607,184900,143271480,8050,8050,8050,8050,0
20230607,184800,143271480,8050,8050,8050,8050,0
20230607,184700,143271480,8050,8050,8050,8050,0
20230607,184600,143271480,8050,8050,8050,8050,0
20230607,184500,143271480,8050,8050,8050,8050,1099
20230607,184400,143271480,8050,8050,8050,8050,0
20230607,184300,143271480,8050,8050,8050,8050,0
20230607,184200,143271480,8050,8050,8050,8050,0
20230607,184100,143271480,8050,8050,8050,8050,0
20230607,184000,143271480,8050,8050,8050,8050,0
20230607,183900,143271480,8050,8050,8050,8050,0
20230607,183800,143271480,8050,8050,8050,8050,0
20230607,183700,143271480,8050,8050,8050,8050,0
20230607,183600,143271480,8050,8050,8050,8050,0
20230607,183500,143271480,8050,8050,8050,8050,0
20230607,183400,143271480,8050,8050,8050,8050,0
20230607,183300,143271480,8050,8050,8050,8050,0
20230607,183200,143271480,8050,8050,8050,8050,0
20230607,183100,143271480,8050,8050,8050,8050,0
20230607,183000,143271480,8050,8050,8050,8050,0
20230607,182900,143271480,8050,8050,8050,8050,0
20230607,182800,143271480,8050,8050,8050,8050,0
20230607,182700,143271480,8050,8050,8050,8050,0
20230607,182600,143271480,8050,8050,8050,8050,0
20230607,182500,143271480,8050,8050,8050,8050,0
20230607,182400,143271480,8050,8050,8050,8050,0
20230607,182300,143271480,8050,8050,8050,8050,0
20230607,182200,143271480,8050,8050,8050,8050,0
20230607,182100,143271480,8050,8050,8050,8050,0
20230607,182000,143271480,8050,8050,8050,8050,0
20230607,181900,143271480,8050,8050,8050,8050,0
20230607,181800,143271480,8050,8050,8050,8050,0
20230607,181700,143271480,8050,8050,8050,8050,0
20230607,181600,143271480,8050,8050,8050,8050,0
20230607,181500,143271480,8050,8050,8050,8050,1099
20230607,181400,143271480,8050,8050,8050,8050,0
20230607,181300,143271480,8050,8050,8050,8050,0
20230607,181200,143271480,8050,8050,8050,8050,0
20230607,181100,143271480,8050,8050,8050,8050,0
20230607,181000,143271480,8050,8050,8050,8050,0
20230607,180900,143271480,8050,8050,8050,8050,0
20230607,180800,143271480,8050,8050,8050,8050,0
20230607,180700,143271480,8050,8050,8050,8050,0
20230607,180600,143271480,8050,8050,8050,8050,0
20230607,180500,143271480,8050,8050,8050,8050,0
20230607,180400,143271480,8050,8050,8050,8050,0
20230607,180300,143271480,8050,8050,8050,8050,0
20230607,180200,143271480,8050,8050,8050,8050,0
20230607,180100,143271480,8050,8050,8050,8050,0
20230607,180000,143271480,8050,8050,8050,8050,0
20230607,175900,143271480,8050,8050,8050,8050,0
20230607,175800,143271480,8050,8050,8050,8050,0
20230607,175700,143271480,8050,8050,8050,8050,0
20230607,175600,143271480,8050,8050,8050,8050,0
20230607,175500,143271480,8050,8050,8050,8050,0
20230607,175400,143271480,8050,8050,8050,8050,0
20230607,175300,143271480,8050,8050,8050,8050,0
20230607,175200,143271480,8050,8050,8050,8050,0
20230607,175100,143271480,8050,8050,8050,8050,0
20230607,175000,143271480,8050,8050,8050,8050,0
20230607,174900,143271480,8050,8050,8050,8050,0
20230607,174800,143271480,8050,8050,8050,8050,0
20230607,174700,143271480,8050,8050,8050,8050,0
20230607,174600,143271480,8050,8050,8050,8050,0
20230607,174500,143271480,8050,8050,8050,8050,1099
20230607,174400,143271480,8050,8050,8050,8050,0
20230607,174300,143271480,8050,8050,8050,8050,0
20230607,174200,143271480,8050,8050,8050,8050,0
20230607,174100,143271480,8050,8050,8050,8050,0
20230607,174000,143271480,8050,8050,8050,8050,0
20230607,173900,143271480,8050,8050,8050,8050,0
20230607,173800,143271480,8050,8050,8050,8050,0
20230607,173700,143271480,8050,8050,8050,8050,0
20230607,173600,143271480,8050,8050,8050,8050,0
20230607,173500,143271480,8050,8050,8050,8050,0
20230607,173400,143271480,8050,8050,8050,8050,0
20230607,173300,143271480,8050,8050,8050,8050,0
20230607,173200,143271480,8050,8050,8050,8050,0
20230607,173100,143271480,8050,8050,8050,8050,0
20230607,173000,143271480,8050,8050,8050,8050,0
20230607,172900,143271480,8050,8050,8050,8050,0
20230607,172800,143271480,8050,8050,8050,8050,0
20230607,172700,143271480,8050,8050,8050,8050,0
20230607,172600,143271480,8050,8050,8050,8050,0
20230607,172500,143271480,8050,8050,8050,8050,0
20230607,172400,143271480,8050,8050,8050,8050,0
20230607,172300,143271480,8050,8050,8050,8050,0
20230607,172200,143271480,8050,8050,8050,8050,0
20230607,172100,143271480,8050,8050,8050,8050,0
20230607,172000,143271480,8050,8050,8050,8050,0
20230607,171900,143271480,8050,8050,8050,8050,0
20230607,171800,143271480,8050,8050,8050,8050,0
20230607,171700,143271480,8050,8050,8050,8050,0
20230607,171600,143271480,8050,8050,8050,8050,0
20230607,171500,143271480,8050,8050,8050,8050,1099
20230607,171400,143271480,8050,8050,8050,8050,0
20230607,171300,143271480,8050,8050,8050,8050,0
20230607,171200,143271480,8050,8050,8050,8050,0
20230607,171100,143271480,8050,8050,8050,8050,0
20230607,171000,143271480,8050,8050,8050,8050,0
20230607,170900,143271480,8050,8050,8050,8050,0
20230607,170800,143271480,8050,8050,8050,8050,0
20230607,170700,143271480,8050,8050,8050,8050,0
20230607,170600,143271480,8050,8050,8050,8050,0
20230607,170500,143271480,8050,8050,8050,8050,0
20230607,170400,143271480,8050,8050,8050,8050,0
20230607,170300,143271480,8050,8050,8050,8050,0
20230607,170200,143271480,8050,8050,8050,8050,0
20230607,170100,143271480,8050,8050,8050,8050,0
20230607,170000,143271480,8050,8050,8050,8050,0
20230607,165900,143271480,8050,8050,8050,8050,0
20230607,165800,143271480,8050,8050,8050,8050,0
20230607,165700,143271480,8050,8050,8050,8050,0
20230607,165600,143271480,8050,8050,8050,8050,0
20230607,165500,143271480,8050,8050,8050,8050,0
20230607,165400,143271480,8050,8050,8050,8050,0
20230607,165300,143271480,8050,8050,8050,8050,0
20230607,165200,143271480,8050,8050,8050,8050,0
20230607,165100,143271480,8050,8050,8050,8050,0
20230607,165000,143271480,8050,8050,8050,8050,0
20230607,164900,143271480,8050,8050,8050,8050,0
20230607,164800,143271480,8050,8050,8050,8050,0
20230607,164700,143271480,8050,8050,8050,8050,0
20230607,164600,143271480,8050,8050,8050,8050,0
20230607,164500,143271480,8050,8050,8050,8050,1099
20230607,164400,143271480,8050,8050,8050,8050,0
20230607,164300,143271480,8050,8050,8050,8050,0
20230607,164200,143271480,8050,8050,8050,8050,0
20230607,164100,143271480,8050,8050,8050,8050,0
20230607,164000,143271480,8050,8050,8050,8050,0
20230607,163900,143271480,8050,8050,8050,8050,0
20230607,163800,143271480,8050,8050,8050,8050,0
20230607,163700,143271480,8050,8050,8050,8050,0
20230607,163600,143271480,8050,8050,8050,8050,0
20230607,163500,143271480,8050,8050,8050,8050,0
20230607,163400,143271480,8050,8050,8050,8050,0
20230607,163300,143271480,8050,8050,8050,8050,0
20230607,163200,143271480,8050,8050,8050,8050,0
20230607,163100,143271480,8050,8050,8050,8050,0
20230607,163000,143271480,8050,8050,8050,8050,0
20230607,162900,143271480,8050,8050,8050,8050,0
20230607,162800,143271480,8050,8050,8050,8050,0
20230607,162700,143271480,8050,8050,8050,8050,0
20230607,162600,143271480,8050,8050,8050,8050,0
20230607,162500,143271480,8050,8050,8050,8050,0
20230607,162400,143271480,8050,8050,8050,8050,0
20230607,162300,143271480,8050,8050,8050,8050,0
20230607,162200,143271480,8050,8050,8050,8050,0
20230607,162100,143271480,8050,8050,8050,8050,0
20230607,162000,143271480,8050,8050,8050,8050,0
20230607,161900,143271480,8050,8050,8050,8050,0
20230607,161800,143271480,8050,8050,8050,8050,0
20230607,161700,143271480,8050,8050,8050,8050,0
20230607,161600,143271480,8050,8050,8050,8050,0
20230607,161500,143271480,8050,8050,8050,8050,1099
20230607,161400,143271480,8050,8050,8050,8050,0
20230607,161300,143271480,8050,8050,8050,8050,0
20230607,161200,143271480,8050,8050,8050,8050,0
20230607,161100,143271480,8050,8050,8050,8050,0
20230607,161000,143271480,8050,8050,8050,8050,0
20230607,160900,143271480,8050,8050,8050,8050,0
20230607,160800,143271480,8050,8050,8050,8050,0
20230607,160700,143271480,8050,8050,8050,8050,0
20230607,160600,143271480,8050,8050,8050,8050,0
20230607,160500,143271480,8050,8050,8050,8050,0
20230607,160400,143271480,8050,8050,8050,8050,0
20230607,160300,143271480,8050,8050,8050,8050,0
20230607,160200,143271480,8050,8050,8050,8050,0
20230607,160100,143271480,8050,8050,8050,8050,0
20230607,160000,143271480,8050,8050,8050,8050,0
20230607,155900,143271480,8050,8050,8050,8050,0
20230607,155800,143271480,8050,8050,8050,8050,0
20230607,155700,143271480,8050,8050,8050,8050,0
20230607,155600,143271480,8050,8050,8050,8050,0
20230607,155500,143271480,8050,8050,8050,8050,0
20230607,155400,143271480,8050,8050,8050,8050,0
20230607,155300,143271480,8050,8050,8050,8050,0
20230607,155200,143271480,8050,8050,8050,8050,0
20230607,155100,143271480,8050,8050,8050,8050,0
20230607,155000,143271480,8050,8050,8050,8050,0
20230607,154900,143271480,8050,8050,8050,8050,0
20230607,154800,143271480,8050,8050,8050,8050,0
20230607,154700,143271480,8050,8050,8050,8050,0
20230607,154600,143271480,8050,8050,8050,8050,0
20230607,154500,143271480,8050,8050,8050,8050,1099
20230607,154400,143271480,8050,8050,8050,8050,0
20230607,154300,143271480,8050,8050,8050,8050,0
20230607,154200,143271480,8050,8050,8050,8050,0
20230607,154100,143271480,8050,8050,8050,8050,0
20230607,154000,143271480,8050,8050,8050,8050,0
20230607,153900,143271480,8050,8050,8050,8050,0
20230607,153800,143271480,8050,8050,8050,8050,0
20230607,153700,143271480,8050,8050,8050,8050,0
20230607,153600,143271480,8050,8050,8050,8050,0
20230607,153500,143271480,8050,8050,8050,8050,0
20230607,153400,143271480,8050,8050,8050,8050,0
20230607,153300,143271480,8050,8050,8050,8050,0
20230607,153200,143271480,8050,8050,8050,8050,0
20230607,153100,143271480,8050,8050,8050,8050,0
20230607,153000,143271480,8050,8050,8050,8050,1099
20230607,152900,134424530,8080,8080,8080,8080,0
20230607,152800,134424530,8080,8080,8080,8080,0
20230607,152700,134424530,8080,8080,8080,8080,0
20230607,152600,134424530,8080,8080,8080,8080,0
20230607,152500,134424530,8080,8080,8080,8080,0
20230607,152400,134424530,8080,8080,8080,8080,0
20230607,152300,134424530,8080,8080,8080,8080,0
20230607,152200,134424530,8080,8080,8080,8080,0
20230607,152100,134424530,8080,8080,8080,8080,0
20230607,152000,134424530,8080,8080,8080,8080,0
20230607,151900,134424530,8080,8080,8080,8080,0
20230607,151800,134424530,8080,8080,8080,8080,0
20230607,151700,134424530,8080,8080,8080,8080,0
20230607,151600,134424530,8080,8070,8080,8070,2
20230607,151500,134408380,8070,8070,8070,8070,0
20230607,151400,134408380,8070,8070,8070,8070,48
20230607,151300,134021020,8070,8070,8070,8070,0
20230607,151200,134021020,8070,8070,8070,8070,0
20230607,151100,134021020,8070,8070,8070,8070,0
20230607,151000,134021020,8070,8070,8070,8070,0
20230607,150900,134021020,8070,8070,8070,8070,0
20230607,150800,134021020,8070,8070,8070,8070,0
20230607,150700,134021020,8070,8070,8070,8070,1
20230607,150600,134012950,8060,8050,8060,8050,441
20230607,150500,130458580,8060,8060,8060,8060,0
20230607,150400,130458580,8060,8060,8060,8060,0
20230607,150300,130458580,8060,8050,8060,8050,98
20230607,150200,129669670,8000,8010,8010,8000,943
20230607,150100,122123670,8080,8080,8080,8080,0
20230607,150000,122123670,8080,8080,8080,8080,0
20230607,145900,122123670,8080,8080,8080,8080,0
20230607,145800,122123670,8080,8010,8080,8010,956
20230607,145700,114465240,8020,8020,8020,8020,21
20230607,145600,114296820,8000,8000,8000,8000,0
20230607,145500,114296820,8000,8030,8030,8000,863
20230607,145400,107379500,8030,8030,8030,8030,0
20230607,145300,107379500,8030,8030,8030,8030,12
20230607,145200,107283140,8050,8050,8050,8050,0
20230607,145100,107283140,8050,8050,8050,8050,0
20230607,145000,107283140,8050,8050,8050,8050,0
20230607,144900,107283140,8050,8050,8050,8050,0
20230607,144800,107283140,8050,8050,8050,8050,0
20230607,144700,107283140,8050,8050,8050,8050,0
20230607,144600,107283140,8050,8050,8050,8050,0
20230607,144500,107283140,8050,8050,8050,8050,643
20230607,144400,102106990,8080,8080,8080,8080,0
20230607,144300,102106990,8080,8080,8080,8080,0
20230607,144200,102106990,8080,8080,8080,8080,0
20230607,144100,102106990,8080,8080,8080,8080,0
20230607,144000,102106990,8080,8080,8080,8080,0
20230607,143900,102106990,8080,8080,8080,8080,0
20230607,143800,102106990,8080,8080,8080,8080,0
20230607,143700,102106990,8080,8080,8080,8080,0
20230607,143600,102106990,8080,8080,8080,8080,0
20230607,143500,102106990,8080,8080,8080,8080,0
20230607,143400,102106990,8080,8080,8080,8080,0
20230607,143300,102106990,8080,8080,8080,8080,0
20230607,143200,102106990,8080,8080,8080,8080,48
20230607,143100,101719150,8050,8050,8050,8050,0
20230607,143000,101719150,8050,8050,8050,8050,0
20230607,142900,101719150,8050,8050,8050,8050,0
20230607,142800,101719150,8050,8050,8050,8050,0
20230607,142700,101719150,8050,8050,8050,8050,0
20230607,142600,101719150,8050,8050,8050,8050,0
20230607,142500,101719150,8050,8050,8050,8050,0
20230607,142400,101719150,8050,8050,8050,8050,0
20230607,142300,101719150,8050,8050,8050,8050,0
20230607,142200,101719150,8050,8050,8050,8050,0
20230607,142100,101719150,8050,8050,8050,8050,0
20230607,142000,101719150,8050,8050,8050,8050,0
20230607,141900,101719150,8050,8050,8050,8050,0
20230607,141800,101719150,8050,8050,8050,8050,0
20230607,141700,101719150,8050,8050,8050,8050,1
20230607,141600,101711100,8100,8100,8100,8100,0
20230607,141500,101711100,8100,8100,8100,8100,0
20230607,141400,101711100,8100,8050,8100,8050,500
20230607,141300,97667970,8050,8050,8050,8050,0
20230607,141200,97667970,8050,8050,8050,8050,0
20230607,141100,97667970,8050,8050,8050,8050,0
20230607,141000,97667970,8050,8050,8050,8050,0
20230607,140900,97667970,8050,8050,8050,8050,0
20230607,140800,97667970,8050,8050,8050,8050,0
20230607,140700,97667970,8050,8050,8050,8050,0
20230607,140600,97667970,8050,8050,8050,8050,0
20230607,140500,97667970,8050,8050,8050,8050,0
20230607,140400,97667970,8050,8050,8050,8050,0
20230607,140300,97667970,8050,8050,8050,8050,0
20230607,140200,97667970,8050,8050,8050,8050,0
20230607,140100,97667970,8050,8050,8050,8050,0
20230607,140000,97667970,8050,8050,8050,8050,0
20230607,135900,97667970,8050,8050,8050,8050,0
20230607,135800,97667970,8050,8050,8050,8050,0
20230607,135700,97667970,8050,8050,8050,8050,0
20230607,135600,97667970,8050,8050,8050,8050,2
20230607,135500,97651870,8040,8040,8040,8040,0
20230607,135400,97651870,8040,8040,8040,8040,0
20230607,135300,97651870,8040,8040,8040,8040,0
20230607,135200,97651870,8040,8040,8040,8040,0
20230607,135100,97651870,8040,8040,8040,8040,2
20230607,135000,97635790,8040,8040,8040,8040,27
20230607,134900,97418710,8040,8040,8040,8040,11
20230607,134800,97330270,8040,8040,8040,8040,136
20230607,134700,96236830,8040,8040,8040,8040,0
20230607,134600,96236830,8040,8040,8040,8040,0
20230607,134500,96236830,8040,8040,8040,8040,0
20230607,134400,96236830,8040,8040,8040,8040,89
20230607,134300,95521270,8040,8040,8040,8040,0
20230607,134200,95521270,8040,8060,8060,7980,4010
20230607,134100,63380690,8110,8110,8110,8110,0
20230607,134000,63380690,8110,8110,8110,8110,0
20230607,133900,63380690,8110,8110,8110,8110,0
20230607,133800,63380690,8110,8110,8110,8110,0
20230607,133700,63380690,8110,8110,8110,8110,0
20230607,133600,63380690,8110,8110,8110,8110,0
20230607,133500,63380690,8110,8110,8110,8110,0
20230607,133400,63380690,8110,8110,8110,8110,0
20230607,133300,63380690,8110,8110,8110,8110,0
20230607,133200,63380690,8110,8110,8110,8110,149
20230607,133100,62172300,8050,8050,8050,8050,91
20230607,133000,61439750,8040,8040,8040,8040,0
20230607,132900,61439750,8040,8040,8040,8040,0
20230607,132800,61439750,8040,8040,8040,8040,0
20230607,132700,61439750,8040,8040,8040,8040,0
20230607,132600,61439750,8040,8040,8040,8040,0
20230607,132500,61439750,8040,8040,8040,8040,0
20230607,132400,61439750,8040,8040,8040,8040,0
20230607,132300,61439750,8040,8040,8040,8040,0
20230607,132200,61439750,8040,8040,8040,8040,0
20230607,132100,61439750,8040,8040,8040,8040,630
20230607,132000,56374550,8050,8050,8050,8050,0
20230607,131900,56374550,8050,8050,8050,8050,0
20230607,131800,56374550,8050,8050,8050,8050,1
20230607,131700,56366500,8040,8040,8040,8040,0
20230607,131600,56366500,8040,8040,8040,8040,19
20230607,131500,56213740,8040,8040,8040,8040,0
20230607,131400,56213740,8040,8040,8040,8040,0
20230607,131300,56213740,8040,8040,8040,8040,0
20230607,131200,56213740,8040,8040,8040,8040,1
20230607,131100,56205700,8000,8000,8000,8000,0
20230607,131000,56205700,8000,8000,8000,8000,0
20230607,130900,56205700,8000,8000,8000,8000,0
20230607,130800,56205700,8000,8000,8000,8000,0
20230607,130700,56205700,8000,8000,8000,8000,0
20230607,130600,56205700,8000,8000,8000,8000,0
20230607,130500,56205700,8000,8000,8000,8000,0
20230607,130400,56205700,8000,8000,8000,8000,0
20230607,130300,56205700,8000,8000,8000,8000,0
20230607,130200,56205700,8000,8000,8000,8000,18
20230607,130100,56061700,8000,8000,8000,8000,0
20230607,130000,56061700,8000,8000,8000,8000,0
20230607,125900,56061700,8000,8000,8000,8000,0
20230607,125800,56061700,8000,8000,8000,8000,0
20230607,125700,56061700,8000,8000,8000,8000,0
20230607,125600,56061700,8000,8000,8000,8000,65
20230607,125500,55541700,8000,8000,8000,8000,57
20230607,125400,55085700,8000,8010,8010,7990,951
20230607,125300,47477190,8030,8030,8030,8030,0
20230607,125200,47477190,8030,8030,8030,8030,0
20230607,125100,47477190,8030,8030,8030,8030,0
20230607,125000,47477190,8030,8030,8030,8030,0
20230607,124900,47477190,8030,8030,8030,8030,0
20230607,124800,47477190,8030,8030,8030,8030,0
20230607,124700,47477190,8030,8030,8030,8030,0
20230607,124600,47477190,8030,8030,8030,8030,0
20230607,124500,47477190,8030,8030,8030,8030,0
20230607,124400,47477190,8030,8030,8030,8030,1
20230607,124300,47469160,8010,8010,8010,8010,0
20230607,124200,47469160,8010,8010,8010,8010,0
20230607,124100,47469160,8010,8010,8010,8010,0
20230607,124000,47469160,8010,8010,8010,8010,0
20230607,123900,47469160,8010,8010,8010,8010,1
20230607,123800,47461150,8020,8020,8020,8020,154
20230607,123700,46226070,8040,8040,8040,8040,0
20230607,123600,46226070,8040,8040,8040,8040,0
20230607,123500,46226070,8040,8040,8040,8040,0
20230607,123400,46226070,8040,8040,8040,8040,0
20230607,123300,46226070,8040,8040,8040,8040,0
20230607,123200,46226070,8040,8040,8040,8040,0
20230607,123100,46226070,8040,8040,8040,8040,0
20230607,123000,46226070,8040,8040,8040,8040,0
20230607,122900,46226070,8040,8040,8040,8040,0
20230607,122800,46226070,8040,8040,8040,8040,0
20230607,122700,46226070,8040,8040,8040,8040,0
20230607,122600,46226070,8040,8040,8040,8040,0
20230607,122500,46226070,8040,8040,8040,8040,0
20230607,122400,46226070,8040,8040,8040,8040,0
20230607,122300,46226070,8040,8040,8040,8040,0
20230607,122200,46226070,8040,8040,8040,8040,0
20230607,122100,46226070,8040,8040,8040,8040,0
20230607,122000,46226070,8040,8040,8040,8040,0
20230607,121900,46226070,8040,8040,8040,8040,0
20230607,121800,46226070,8040,8040,8040,8040,0
20230607,121700,46226070,8040,8040,8040,8040,0
20230607,121600,46226070,8040,8040,8040,8040,0
20230607,121500,46226070,8040,8040,8040,8040,0
20230607,121400,46226070,8040,8040,8040,8040,0
20230607,121300,46226070,8040,8040,8040,8040,0
20230607,121200,46226070,8040,8040,8040,8040,0
20230607,121100,46226070,8040,8040,8040,8040,0
20230607,121000,46226070,8040,8040,8040,8040,0
20230607,120900,46226070,8040,8040,8040,8040,0
20230607,120800,46226070,8040,8040,8040,8040,0
20230607,120700,46226070,8040,8040,8040,8040,0
20230607,120600,46226070,8040,8040,8040,8040,0
20230607,120500,46226070,8040,8040,8040,8040,0
20230607,120400,46226070,8040,8040,8040,8040,0
20230607,120300,46226070,8040,8040,8040,8040,0
20230607,120200,46226070,8040,8040,8040,8040,0
20230607,120100,46226070,8040,8040,8040,8040,0
20230607,120000,46226070,8040,8040,8040,8040,0
20230607,115900,46226070,8040,8040,8040,8040,0
20230607,115800,46226070,8040,8040,8040,8040,0
20230607,115700,46226070,8040,8040,8040,8040,1
20230607,115600,46218030,8000,8000,8000,8000,0
20230607,115500,46218030,8000,8000,8000,8000,0
20230607,115400,46218030,8000,8000,8000,8000,0
20230607,115300,46218030,8000,8000,8000,8000,0
20230607,115200,46218030,8000,8000,8000,8000,0
20230607,115100,46218030,8000,8000,8000,8000,0
20230607,115000,46218030,8000,8000,8000,8000,0
20230607,114900,46218030,8000,8000,8000,8000,1
20230607,114800,46210030,8000,8000,8000,8000,0
20230607,114700,46210030,8000,8000,8000,8000,0
20230607,114600,46210030,8000,8000,8000,8000,0
20230607,114500,46210030,8000,8000,8000,8000,0
20230607,114400,46210030,8000,8000,8000,8000,0
20230607,114300,46210030,8000,8000,8000,8000,0
20230607,114200,46210030,8000,8010,8050,8000,43
20230607,114100,45865300,8000,8000,8000,8000,0
20230607,114000,45865300,8000,8000,8000,8000,0
20230607,113900,45865300,8000,8000,8000,8000,0
20230607,113800,45865300,8000,8000,8000,8000,0
20230607,113700,45865300,8000,8000,8000,8000,0
20230607,113600,45865300,8000,8000,8000,8000,0
20230607,113500,45865300,8000,8000,8000,8000,0
20230607,113400,45865300,8000,8010,8010,8000,17
20230607,113300,45729250,8010,8010,8010,8010,150
20230607,113200,44527750,8050,8050,8050,8050,0
20230607,113100,44527750,8050,8050,8050,8050,0
20230607,113000,44527750,8050,8050,8050,8050,0
20230607,112900,44527750,8050,8050,8050,8050,0
20230607,112800,44527750,8050,8050,8050,8050,0
20230607,112700,44527750,8050,8050,8050,8050,0
20230607,112600,44527750,8050,8050,8050,8050,0
20230607,112500,44527750,8050,8050,8050,8050,0
20230607,112400,44527750,8050,8050,8050,8050,0
20230607,112300,44527750,8050,8050,8050,8050,0
20230607,112200,44527750,8050,8050,8050,8050,29
20230607,112100,44294300,8080,8080,8080,8080,0
20230607,112000,44294300,8080,8080,8080,8080,0
20230607,111900,44294300,8080,8080,8080,8080,0
20230607,111800,44294300,8080,8080,8080,8080,0
20230607,111700,44294300,8080,8080,8080,8080,0
20230607,111600,44294300,8080,8060,8080,8060,41
20230607,111500,43963820,8070,8050,8100,8050,111
20230607,111400,43068770,8060,8060,8060,8000,1001
20230607,111300,35050460,8050,8050,8050,8050,188
20230607,111200,33537060,8100,8100,8100,8100,0
20230607,111100,33537060,8100,8100,8100,8100,0
20230607,111000,33537060,8100,8100,8100,8100,0
20230607,110900,33537060,8100,8100,8100,8100,0
20230607,110800,33537060,8100,8100,8100,8100,0
20230607,110700,33537060,8100,8100,8100,8100,0
20230607,110600,33537060,8100,8100,8100,8100,0
20230607,110500,33537060,8100,8100,8100,8100,0
20230607,110400,33537060,8100,8100,8100,8100,0
20230607,110300,33537060,8100,8100,8100,8100,0
20230607,110200,33537060,8100,8100,8100,8100,0
20230607,110100,33537060,8100,8100,8100,8100,0
20230607,110000,33537060,8100,8100,8100,8100,0
20230607,105900,33537060,8100,8100,8100,8100,0
20230607,105800,33537060,8100,8100,8100,8100,0
20230607,105700,33537060,8100,8100,8100,8100,0
20230607,105600,33537060,8100,8100,8100,8100,0
20230607,105500,33537060,8100,8100,8100,8100,0
20230607,105400,33537060,8100,8100,8100,8100,0
20230607,105300,33537060,8100,8100,8100,8100,0
20230607,105200,33537060,8100,8100,8100,8100,0
20230607,105100,33537060,8100,8100,8100,8100,0
20230607,105000,33537060,8100,8100,8100,8100,0
20230607,104900,33537060,8100,8100,8100,8100,0
20230607,104800,33537060,8100,8100,8100,8100,0
20230607,104700,33537060,8100,8100,8100,8100,0
20230607,104600,33537060,8100,8100,8100,8100,6
20230607,104500,33488460,8070,8070,8070,8070,89
20230607,104400,32770230,8030,8030,8030,8030,0
20230607,104300,32770230,8030,8030,8030,8030,0
20230607,104200,32770230,8030,8030,8030,8030,0
20230607,104100,32770230,8030,8030,8030,8030,0
20230607,104000,32770230,8030,8030,8030,8030,0
20230607,103900,32770230,8030,8030,8030,8030,0
20230607,103800,32770230,8030,8030,8030,8030,0
20230607,103700,32770230,8030,8030,8030,8030,0
20230607,103600,32770230,8030,8030,8030,8030,0
20230607,103500,32770230,8030,8030,8030,8030,1
20230607,103400,32762200,8060,8060,8060,8060,0
20230607,103300,32762200,8060,8060,8060,8060,0
20230607,103200,32762200,8060,8060,8060,8060,0
20230607,103100,32762200,8060,8060,8060,8060,0
20230607,103000,32762200,8060,8060,8060,8060,0
20230607,102900,32762200,8060,8060,8060,8060,0
20230607,102800,32762200,8060,8060,8060,8060,0
20230607,102700,32762200,8060,8060,8060,8060,0
20230607,102600,32762200,8060,8060,8060,8060,0
20230607,102500,32762200,8060,8060,8060,8060,0
20230607,102400,32762200,8060,8060,8060,8060,0
20230607,102300,32762200,8060,8060,8060,8060,0
20230607,102200,32762200,8060,8060,8060,8060,0
20230607,102100,32762200,8060,8060,8060,8060,0
20230607,102000,32762200,8060,8060,8060,8060,0
20230607,101900,32762200,8060,8060,8060,8060,0
20230607,101800,32762200,8060,8060,8060,8060,0
20230607,101700,32762200,8060,8060,8060,8060,0
20230607,101600,32762200,8060,8060,8060,8060,0
20230607,101500,32762200,8060,8060,8060,8060,0
20230607,101400,32762200,8060,8060,8060,8060,0
20230607,101300,32762200,8060,8060,8060,8060,0
20230607,101200,32762200,8060,8060,8060,8060,0
20230607,101100,32762200,8060,8060,8060,8060,0
20230607,101000,32762200,8060,8060,8060,8060,0
20230607,100900,32762200,8060,8060,8060,8060,0
20230607,100800,32762200,8060,8060,8060,8060,0
20230607,100700,32762200,8060,8060,8060,8060,0
20230607,100600,32762200,8060,8060,8060,8060,0
20230607,100500,32762200,8060,8060,8060,8060,0
20230607,100400,32762200,8060,8060,8060,8060,0
20230607,100300,32762200,8060,8060,8060,8060,0
20230607,100200,32762200,8060,8060,8060,8060,0
20230607,100100,32762200,8060,8060,8060,8060,0
20230607,100000,32762200,8060,8060,8060,8060,0
20230607,095900,32762200,8060,8060,8060,8060,0
20230607,095800,32762200,8060,8060,8060,8060,0
20230607,095700,32762200,8060,8060,8060,8060,0
20230607,095600,32762200,8060,8060,8060,8060,0
20230607,095500,32762200,8060,8030,8060,8030,2
20230607,095400,32746110,8030,8030,8030,8030,176
20230607,095300,31332830,8060,8060,8060,8060,0
20230607,095200,31332830,8060,8060,8060,8060,0
20230607,095100,31332830,8060,8060,8060,8060,0
20230607,095000,31332830,8060,8060,8060,8060,0
20230607,094900,31332830,8060,8060,8060,8060,0
20230607,094800,31332830,8060,8060,8060,8060,0
20230607,094700,31332830,8060,8060,8060,8060,0
20230607,094600,31332830,8060,8060,8060,8060,0
20230607,094500,31332830,8060,8060,8060,8060,0
20230607,094400,31332830,8060,8060,8060,8060,0
20230607,094300,31332830,8060,8060,8060,8060,0
20230607,094200,31332830,8060,8060,8060,8060,0
20230607,094100,31332830,8060,8060,8060,8060,1
20230607,094000,31324770,8000,8000,8000,8000,1
20230607,093900,31316770,8000,8020,8020,8000,706
20230607,093800,25667250,8020,8020,8020,8020,53
20230607,093700,25242190,8050,8050,8050,8050,0
20230607,093600,25242190,8050,8050,8050,8050,0
20230607,093500,25242190,8050,8050,8050,8050,0
20230607,093400,25242190,8050,8080,8080,8000,2627
20230607,093300,4168990,8100,8100,8100,8100,0
20230607,093200,4168990,8100,8100,8100,8100,0
20230607,093100,4168990,8100,8100,8100,8100,16
20230607,093000,4039390,8100,8100,8100,8100,0
20230607,092900,4039390,8100,8100,8100,8100,0
20230607,092800,4039390,8100,8100,8100,8100,0
20230607,092700,4039390,8100,8100,8100,8100,130
20230607,092600,2986390,8100,8100,8100,8100,18
20230607,092500,2840590,8100,8100,8100,8100,25
20230607,092400,2638090,8120,8120,8120,8120,0
20230607,092300,2638090,8120,8120,8120,8120,0
20230607,092200,2638090,8120,8120,8120,8120,0
20230607,092100,2638090,8120,8120,8120,8120,0
20230607,092000,2638090,8120,8120,8120,8120,0
20230607,091900,2638090,8120,8120,8120,8120,0
20230607,091800,2638090,8120,8120,8120,8120,2
20230607,091700,2621850,8100,8100,8100,8100,0
20230607,091600,2621850,8100,8100,8100,8100,0
20230607,091500,2621850,8100,8100,8100,8100,0
20230607,091400,2621850,8100,8100,8100,8100,0
20230607,091300,2621850,8100,8100,8100,8100,0
20230607,091200,2621850,8100,8100,8100,8100,0
20230607,091100,2621850,8100,8100,8100,8100,0
20230607,091000,2621850,8100,8100,8100,8100,0
20230607,090900,2621850,8100,8100,8100,8100,0
20230607,090800,2621850,8100,8110,8110,8100,113
20230607,090700,1706420,8140,8160,8160,8140,99
20230607,090600,900040,8180,8180,8180,8180,1
20230607,090500,891860,8270,8270,8270,8270,0
20230607,090400,891860,8270,8270,8270,8270,0
20230607,090300,891860,8270,8270,8270,8270,0
20230607,090200,891860,8270,8290,8290,8270,33
20230607,090100,618930,8290,8140,8290,8140,76
20230607,090000,0,8150,8150,8150,8150,0