KissMeData/175140/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,202800,179257800,8300,8300,8300,8300,296
20230608,202700,179257800,8300,8300,8300,8300,0
20230608,202600,179257800,8300,8300,8300,8300,0
20230608,202500,179257800,8300,8300,8300,8300,0
20230608,202400,179257800,8300,8300,8300,8300,0
20230608,202300,179257800,8300,8300,8300,8300,0
20230608,202200,179257800,8300,8300,8300,8300,0
20230608,202100,179257800,8300,8300,8300,8300,0
20230608,202000,179257800,8300,8300,8300,8300,0
20230608,201900,179257800,8300,8300,8300,8300,0
20230608,201800,179257800,8300,8300,8300,8300,0
20230608,201700,179257800,8300,8300,8300,8300,0
20230608,201600,179257800,8300,8300,8300,8300,0
20230608,201500,179257800,8300,8300,8300,8300,0
20230608,201400,179257800,8300,8300,8300,8300,0
20230608,201300,179257800,8300,8300,8300,8300,0
20230608,201200,179257800,8300,8300,8300,8300,0
20230608,201100,179257800,8300,8300,8300,8300,0
20230608,201000,179257800,8300,8300,8300,8300,0
20230608,200900,179257800,8300,8300,8300,8300,0
20230608,200800,179257800,8300,8300,8300,8300,0
20230608,200700,179257800,8300,8300,8300,8300,0
20230608,200600,179257800,8300,8300,8300,8300,0
20230608,200500,179257800,8300,8300,8300,8300,0
20230608,200400,179257800,8300,8300,8300,8300,0
20230608,200300,179257800,8300,8300,8300,8300,0
20230608,200200,179257800,8300,8300,8300,8300,0
20230608,200100,179257800,8300,8300,8300,8300,0
20230608,200000,179257800,8300,8300,8300,8300,0
20230608,195900,179257800,8300,8300,8300,8300,0
20230608,195800,179257800,8300,8300,8300,8300,296
20230608,195700,179257800,8300,8300,8300,8300,0
20230608,195600,179257800,8300,8300,8300,8300,0
20230608,195500,179257800,8300,8300,8300,8300,0
20230608,195400,179257800,8300,8300,8300,8300,0
20230608,195300,179257800,8300,8300,8300,8300,0
20230608,195200,179257800,8300,8300,8300,8300,0
20230608,195100,179257800,8300,8300,8300,8300,0
20230608,195000,179257800,8300,8300,8300,8300,0
20230608,194900,179257800,8300,8300,8300,8300,0
20230608,194800,179257800,8300,8300,8300,8300,0
20230608,194700,179257800,8300,8300,8300,8300,0
20230608,194600,179257800,8300,8300,8300,8300,0
20230608,194500,179257800,8300,8300,8300,8300,0
20230608,194400,179257800,8300,8300,8300,8300,0
20230608,194300,179257800,8300,8300,8300,8300,0
20230608,194200,179257800,8300,8300,8300,8300,0
20230608,194100,179257800,8300,8300,8300,8300,0
20230608,194000,179257800,8300,8300,8300,8300,0
20230608,193900,179257800,8300,8300,8300,8300,0
20230608,193800,179257800,8300,8300,8300,8300,0
20230608,193700,179257800,8300,8300,8300,8300,0
20230608,193600,179257800,8300,8300,8300,8300,0
20230608,193500,179257800,8300,8300,8300,8300,0
20230608,193400,179257800,8300,8300,8300,8300,0
20230608,193300,179257800,8300,8300,8300,8300,0
20230608,193200,179257800,8300,8300,8300,8300,0
20230608,193100,179257800,8300,8300,8300,8300,0
20230608,193000,179257800,8300,8300,8300,8300,0
20230608,192900,179257800,8300,8300,8300,8300,0
20230608,192800,179257800,8300,8300,8300,8300,296
20230608,192700,179257800,8300,8300,8300,8300,0
20230608,192600,179257800,8300,8300,8300,8300,0
20230608,192500,179257800,8300,8300,8300,8300,0
20230608,192400,179257800,8300,8300,8300,8300,0
20230608,192300,179257800,8300,8300,8300,8300,0
20230608,192200,179257800,8300,8300,8300,8300,0
20230608,192100,179257800,8300,8300,8300,8300,0
20230608,192000,179257800,8300,8300,8300,8300,0
20230608,191900,179257800,8300,8300,8300,8300,0
20230608,191800,179257800,8300,8300,8300,8300,0
20230608,191700,179257800,8300,8300,8300,8300,0
20230608,191600,179257800,8300,8300,8300,8300,0
20230608,191500,179257800,8300,8300,8300,8300,0
20230608,191400,179257800,8300,8300,8300,8300,0
20230608,191300,179257800,8300,8300,8300,8300,0
20230608,191200,179257800,8300,8300,8300,8300,0
20230608,191100,179257800,8300,8300,8300,8300,0
20230608,191000,179257800,8300,8300,8300,8300,0
20230608,190900,179257800,8300,8300,8300,8300,0
20230608,190800,179257800,8300,8300,8300,8300,0
20230608,190700,179257800,8300,8300,8300,8300,0
20230608,190600,179257800,8300,8300,8300,8300,0
20230608,190500,179257800,8300,8300,8300,8300,0
20230608,190400,179257800,8300,8300,8300,8300,0
20230608,190300,179257800,8300,8300,8300,8300,0
20230608,190200,179257800,8300,8300,8300,8300,0
20230608,190100,179257800,8300,8300,8300,8300,0
20230608,190000,179257800,8300,8300,8300,8300,0
20230608,185900,179257800,8300,8300,8300,8300,0
20230608,185800,179257800,8300,8300,8300,8300,296
20230608,185700,179257800,8300,8300,8300,8300,0
20230608,185600,179257800,8300,8300,8300,8300,0
20230608,185500,179257800,8300,8300,8300,8300,0
20230608,185400,179257800,8300,8300,8300,8300,0
20230608,185300,179257800,8300,8300,8300,8300,0
20230608,185200,179257800,8300,8300,8300,8300,0
20230608,185100,179257800,8300,8300,8300,8300,0
20230608,185000,179257800,8300,8300,8300,8300,0
20230608,184900,179257800,8300,8300,8300,8300,0
20230608,184800,179257800,8300,8300,8300,8300,0
20230608,184700,179257800,8300,8300,8300,8300,0
20230608,184600,179257800,8300,8300,8300,8300,0
20230608,184500,179257800,8300,8300,8300,8300,0
20230608,184400,179257800,8300,8300,8300,8300,0
20230608,184300,179257800,8300,8300,8300,8300,0
20230608,184200,179257800,8300,8300,8300,8300,0
20230608,184100,179257800,8300,8300,8300,8300,0
20230608,184000,179257800,8300,8300,8300,8300,0
20230608,183900,179257800,8300,8300,8300,8300,0
20230608,183800,179257800,8300,8300,8300,8300,0
20230608,183700,179257800,8300,8300,8300,8300,0
20230608,183600,179257800,8300,8300,8300,8300,0
20230608,183500,179257800,8300,8300,8300,8300,0
20230608,183400,179257800,8300,8300,8300,8300,0
20230608,183300,179257800,8300,8300,8300,8300,0
20230608,183200,179257800,8300,8300,8300,8300,0
20230608,183100,179257800,8300,8300,8300,8300,0
20230608,183000,179257800,8300,8300,8300,8300,0
20230608,182900,179257800,8300,8300,8300,8300,0
20230608,182800,179257800,8300,8300,8300,8300,296
20230608,182700,179257800,8300,8300,8300,8300,0
20230608,182600,179257800,8300,8300,8300,8300,0
20230608,182500,179257800,8300,8300,8300,8300,0
20230608,182400,179257800,8300,8300,8300,8300,0
20230608,182300,179257800,8300,8300,8300,8300,0
20230608,182200,179257800,8300,8300,8300,8300,0
20230608,182100,179257800,8300,8300,8300,8300,0
20230608,182000,179257800,8300,8300,8300,8300,0
20230608,181900,179257800,8300,8300,8300,8300,0
20230608,181800,179257800,8300,8300,8300,8300,0
20230608,181700,179257800,8300,8300,8300,8300,0
20230608,181600,179257800,8300,8300,8300,8300,0
20230608,181500,179257800,8300,8300,8300,8300,0
20230608,181400,179257800,8300,8300,8300,8300,0
20230608,181300,179257800,8300,8300,8300,8300,0
20230608,181200,179257800,8300,8300,8300,8300,0
20230608,181100,179257800,8300,8300,8300,8300,0
20230608,181000,179257800,8300,8300,8300,8300,0
20230608,180900,179257800,8300,8300,8300,8300,0
20230608,180800,179257800,8300,8300,8300,8300,0
20230608,180700,179257800,8300,8300,8300,8300,0
20230608,180600,179257800,8300,8300,8300,8300,0
20230608,180500,179257800,8300,8300,8300,8300,0
20230608,180400,179257800,8300,8300,8300,8300,0
20230608,180300,179257800,8300,8300,8300,8300,0
20230608,180200,179257800,8300,8300,8300,8300,0
20230608,180100,179257800,8300,8300,8300,8300,0
20230608,180000,179257800,8300,8300,8300,8300,0
20230608,175900,179257800,8300,8300,8300,8300,0
20230608,175800,179257800,8300,8300,8300,8300,296
20230608,175700,179257800,8300,8300,8300,8300,0
20230608,175600,179257800,8300,8300,8300,8300,0
20230608,175500,179257800,8300,8300,8300,8300,0
20230608,175400,179257800,8300,8300,8300,8300,0
20230608,175300,179257800,8300,8300,8300,8300,0
20230608,175200,179257800,8300,8300,8300,8300,0
20230608,175100,179257800,8300,8300,8300,8300,0
20230608,175000,179257800,8300,8300,8300,8300,0
20230608,174900,179257800,8300,8300,8300,8300,0
20230608,174800,179257800,8300,8300,8300,8300,0
20230608,174700,179257800,8300,8300,8300,8300,0
20230608,174600,179257800,8300,8300,8300,8300,0
20230608,174500,179257800,8300,8300,8300,8300,0
20230608,174400,179257800,8300,8300,8300,8300,0
20230608,174300,179257800,8300,8300,8300,8300,0
20230608,174200,179257800,8300,8300,8300,8300,0
20230608,174100,179257800,8300,8300,8300,8300,0
20230608,174000,179257800,8300,8300,8300,8300,0
20230608,173900,179257800,8300,8300,8300,8300,0
20230608,173800,179257800,8300,8300,8300,8300,0
20230608,173700,179257800,8300,8300,8300,8300,0
20230608,173600,179257800,8300,8300,8300,8300,0
20230608,173500,179257800,8300,8300,8300,8300,0
20230608,173400,179257800,8300,8300,8300,8300,0
20230608,173300,179257800,8300,8300,8300,8300,0
20230608,173200,179257800,8300,8300,8300,8300,0
20230608,173100,179257800,8300,8300,8300,8300,0
20230608,173000,179257800,8300,8300,8300,8300,0
20230608,172900,179257800,8300,8300,8300,8300,0
20230608,172800,179257800,8300,8300,8300,8300,296
20230608,172700,179257800,8300,8300,8300,8300,0
20230608,172600,179257800,8300,8300,8300,8300,0
20230608,172500,179257800,8300,8300,8300,8300,0
20230608,172400,179257800,8300,8300,8300,8300,0
20230608,172300,179257800,8300,8300,8300,8300,0
20230608,172200,179257800,8300,8300,8300,8300,0
20230608,172100,179257800,8300,8300,8300,8300,0
20230608,172000,179257800,8300,8300,8300,8300,0
20230608,171900,179257800,8300,8300,8300,8300,0
20230608,171800,179257800,8300,8300,8300,8300,0
20230608,171700,179257800,8300,8300,8300,8300,0
20230608,171600,179257800,8300,8300,8300,8300,0
20230608,171500,179257800,8300,8300,8300,8300,0
20230608,171400,179257800,8300,8300,8300,8300,0
20230608,171300,179257800,8300,8300,8300,8300,0
20230608,171200,179257800,8300,8300,8300,8300,0
20230608,171100,179257800,8300,8300,8300,8300,0
20230608,171000,179257800,8300,8300,8300,8300,0
20230608,170900,179257800,8300,8300,8300,8300,0
20230608,170800,179257800,8300,8300,8300,8300,0
20230608,170700,179257800,8300,8300,8300,8300,0
20230608,170600,179257800,8300,8300,8300,8300,0
20230608,170500,179257800,8300,8300,8300,8300,0
20230608,170400,179257800,8300,8300,8300,8300,0
20230608,170300,179257800,8300,8300,8300,8300,0
20230608,170200,179257800,8300,8300,8300,8300,0
20230608,170100,179257800,8300,8300,8300,8300,0
20230608,170000,179257800,8300,8300,8300,8300,0
20230608,165900,179257800,8300,8300,8300,8300,0
20230608,165800,179257800,8300,8300,8300,8300,296
20230608,165700,179257800,8300,8300,8300,8300,0
20230608,165600,179257800,8300,8300,8300,8300,0
20230608,165500,179257800,8300,8300,8300,8300,0
20230608,165400,179257800,8300,8300,8300,8300,0
20230608,165300,179257800,8300,8300,8300,8300,0
20230608,165200,179257800,8300,8300,8300,8300,0
20230608,165100,179257800,8300,8300,8300,8300,0
20230608,165000,179257800,8300,8300,8300,8300,0
20230608,164900,179257800,8300,8300,8300,8300,0
20230608,164800,179257800,8300,8300,8300,8300,0
20230608,164700,179257800,8300,8300,8300,8300,0
20230608,164600,179257800,8300,8300,8300,8300,0
20230608,164500,179257800,8300,8300,8300,8300,0
20230608,164400,179257800,8300,8300,8300,8300,0
20230608,164300,179257800,8300,8300,8300,8300,0
20230608,164200,179257800,8300,8300,8300,8300,0
20230608,164100,179257800,8300,8300,8300,8300,0
20230608,164000,179257800,8300,8300,8300,8300,0
20230608,163900,179257800,8300,8300,8300,8300,0
20230608,163800,179257800,8300,8300,8300,8300,0
20230608,163700,179257800,8300,8300,8300,8300,0
20230608,163600,179257800,8300,8300,8300,8300,0
20230608,163500,179257800,8300,8300,8300,8300,0
20230608,163400,179257800,8300,8300,8300,8300,0
20230608,163300,179257800,8300,8300,8300,8300,0
20230608,163200,179257800,8300,8300,8300,8300,0
20230608,163100,179257800,8300,8300,8300,8300,0
20230608,163000,179257800,8300,8300,8300,8300,0
20230608,162900,179257800,8300,8300,8300,8300,0
20230608,162800,179257800,8300,8300,8300,8300,296
20230608,162700,179257800,8300,8300,8300,8300,0
20230608,162600,179257800,8300,8300,8300,8300,0
20230608,162500,179257800,8300,8300,8300,8300,0
20230608,162400,179257800,8300,8300,8300,8300,0
20230608,162300,179257800,8300,8300,8300,8300,0
20230608,162200,179257800,8300,8300,8300,8300,0
20230608,162100,179257800,8300,8300,8300,8300,0
20230608,162000,179257800,8300,8300,8300,8300,0
20230608,161900,179257800,8300,8300,8300,8300,0
20230608,161800,179257800,8300,8300,8300,8300,0
20230608,161700,179257800,8300,8300,8300,8300,0
20230608,161600,179257800,8300,8300,8300,8300,0
20230608,161500,179257800,8300,8300,8300,8300,0
20230608,161400,179257800,8300,8300,8300,8300,0
20230608,161300,179257800,8300,8300,8300,8300,0
20230608,161200,179257800,8300,8300,8300,8300,0
20230608,161100,179257800,8300,8300,8300,8300,0
20230608,161000,179257800,8300,8300,8300,8300,0
20230608,160900,179257800,8300,8300,8300,8300,0
20230608,160800,179257800,8300,8300,8300,8300,0
20230608,160700,179257800,8300,8300,8300,8300,0
20230608,160600,179257800,8300,8300,8300,8300,0
20230608,160500,179257800,8300,8300,8300,8300,0
20230608,160400,179257800,8300,8300,8300,8300,0
20230608,160300,179257800,8300,8300,8300,8300,0
20230608,160200,179257800,8300,8300,8300,8300,0
20230608,160100,179257800,8300,8300,8300,8300,0
20230608,160000,179257800,8300,8300,8300,8300,0
20230608,155900,179257800,8300,8300,8300,8300,0
20230608,155800,179257800,8300,8300,8300,8300,296
20230608,155700,179257800,8300,8300,8300,8300,0
20230608,155600,179257800,8300,8300,8300,8300,0
20230608,155500,179257800,8300,8300,8300,8300,0
20230608,155400,179257800,8300,8300,8300,8300,0
20230608,155300,179257800,8300,8300,8300,8300,0
20230608,155200,179257800,8300,8300,8300,8300,0
20230608,155100,179257800,8300,8300,8300,8300,0
20230608,155000,179257800,8300,8300,8300,8300,0
20230608,154900,179257800,8300,8300,8300,8300,0
20230608,154800,179257800,8300,8300,8300,8300,0
20230608,154700,179257800,8300,8300,8300,8300,0
20230608,154600,179257800,8300,8300,8300,8300,0
20230608,154500,179257800,8300,8300,8300,8300,0
20230608,154400,179257800,8300,8300,8300,8300,0
20230608,154300,179257800,8300,8300,8300,8300,0
20230608,154200,179257800,8300,8300,8300,8300,0
20230608,154100,179257800,8300,8300,8300,8300,0
20230608,154000,179257800,8300,8300,8300,8300,0
20230608,153900,179257800,8300,8300,8300,8300,0
20230608,153800,179257800,8300,8300,8300,8300,0
20230608,153700,179257800,8300,8300,8300,8300,0
20230608,153600,179257800,8300,8300,8300,8300,0
20230608,153500,179257800,8300,8300,8300,8300,0
20230608,153400,179257800,8300,8300,8300,8300,0
20230608,153300,179257800,8300,8300,8300,8300,0
20230608,153200,179257800,8300,8300,8300,8300,0
20230608,153100,179257800,8300,8300,8300,8300,0
20230608,153000,179257800,8300,8300,8300,8300,296
20230608,152900,176801000,8300,8300,8300,8300,0
20230608,152800,176801000,8300,8300,8300,8300,0
20230608,152700,176801000,8300,8300,8300,8300,0
20230608,152600,176801000,8300,8300,8300,8300,0
20230608,152500,176801000,8300,8300,8300,8300,0
20230608,152400,176801000,8300,8300,8300,8300,0
20230608,152300,176801000,8300,8300,8300,8300,0
20230608,152200,176801000,8300,8300,8300,8300,0
20230608,152100,176801000,8300,8300,8300,8300,0
20230608,152000,176801000,8300,8300,8300,8300,0
20230608,151900,176801000,8300,8300,8300,8300,0
20230608,151800,176801000,8300,8300,8300,8300,0
20230608,151700,176801000,8300,8300,8300,8300,0
20230608,151600,176801000,8300,8300,8300,8300,0
20230608,151500,176801000,8300,8300,8300,8300,0
20230608,151400,176801000,8300,8300,8300,8300,0
20230608,151300,176801000,8300,8300,8300,8300,0
20230608,151200,176801000,8300,8300,8300,8300,0
20230608,151100,176801000,8300,8300,8300,8300,0
20230608,151000,176801000,8300,8300,8300,8300,0
20230608,150900,176801000,8300,8300,8300,8300,0
20230608,150800,176801000,8300,8300,8300,8300,0
20230608,150700,176801000,8300,8300,8300,8300,0
20230608,150600,176801000,8300,8300,8300,8300,0
20230608,150500,176801000,8300,8300,8300,8300,0
20230608,150400,176801000,8300,8300,8300,8300,0
20230608,150300,176801000,8300,8300,8300,8300,0
20230608,150200,176801000,8300,8300,8300,8300,0
20230608,150100,176801000,8300,8300,8300,8300,0
20230608,150000,176801000,8300,8300,8300,8300,0
20230608,145900,176801000,8300,8300,8300,8300,0
20230608,145800,176801000,8300,8300,8300,8300,0
20230608,145700,176801000,8300,8300,8300,8300,0
20230608,145600,176801000,8300,8300,8300,8300,0
20230608,145500,176801000,8300,8300,8300,8300,0
20230608,145400,176801000,8300,8300,8300,8300,0
20230608,145300,176801000,8300,8300,8300,8300,250
20230608,145200,174726000,8300,8300,8300,8300,0
20230608,145100,174726000,8300,8300,8300,8300,0
20230608,145000,174726000,8300,8300,8300,8300,0
20230608,144900,174726000,8300,8300,8300,8300,2
20230608,144800,174709400,8300,8300,8300,8300,0
20230608,144700,174709400,8300,8300,8300,8300,0
20230608,144600,174709400,8300,8300,8300,8300,0
20230608,144500,174709400,8300,8300,8300,8300,0
20230608,144400,174709400,8300,8300,8300,8300,0
20230608,144300,174709400,8300,8300,8300,8300,0
20230608,144200,174709400,8300,8300,8300,8300,0
20230608,144100,174709400,8300,8300,8300,8300,0
20230608,144000,174709400,8300,8300,8300,8300,2
20230608,143900,174692800,8270,8270,8270,8270,63
20230608,143800,174171790,8310,8310,8310,8310,0
20230608,143700,174171790,8310,8310,8310,8310,0
20230608,143600,174171790,8310,8310,8310,8310,0
20230608,143500,174171790,8310,8310,8310,8310,0
20230608,143400,174171790,8310,8310,8310,8310,0
20230608,143300,174171790,8310,8310,8310,8310,0
20230608,143200,174171790,8310,8310,8310,8310,30
20230608,143100,173922490,8310,8310,8310,8310,0
20230608,143000,173922490,8310,8310,8310,8310,0
20230608,142900,173922490,8310,8310,8310,8310,10
20230608,142800,173839390,8260,8260,8260,8260,0
20230608,142700,173839390,8260,8260,8260,8260,1
20230608,142600,173831130,8320,8320,8320,8320,0
20230608,142500,173831130,8320,8320,8320,8320,0
20230608,142400,173831130,8320,8320,8320,8320,0
20230608,142300,173831130,8320,8320,8320,8320,0
20230608,142200,173831130,8320,8320,8320,8320,0
20230608,142100,173831130,8320,8320,8320,8320,0
20230608,142000,173831130,8320,8320,8320,8320,0
20230608,141900,173831130,8320,8320,8320,8320,0
20230608,141800,173831130,8320,8320,8320,8320,0
20230608,141700,173831130,8320,8320,8320,8320,0
20230608,141600,173831130,8320,8320,8320,8320,0
20230608,141500,173831130,8320,8320,8320,8320,0
20230608,141400,173831130,8320,8320,8320,8320,0
20230608,141300,173831130,8320,8320,8320,8320,0
20230608,141200,173831130,8320,8320,8320,8320,0
20230608,141100,173831130,8320,8320,8320,8320,0
20230608,141000,173831130,8320,8320,8320,8320,0
20230608,140900,173831130,8320,8320,8320,8320,0
20230608,140800,173831130,8320,8320,8320,8320,0
20230608,140700,173831130,8320,8320,8320,8320,4
20230608,140600,173797850,8260,8260,8260,8260,0
20230608,140500,173797850,8260,8260,8260,8260,0
20230608,140400,173797850,8260,8260,8260,8260,17
20230608,140300,173657430,8260,8270,8270,8260,83
20230608,140200,172971750,8320,8320,8320,8320,0
20230608,140100,172971750,8320,8320,8320,8320,0
20230608,140000,172971750,8320,8320,8320,8320,0
20230608,135900,172971750,8320,8320,8320,8320,0
20230608,135800,172971750,8320,8320,8320,8320,0
20230608,135700,172971750,8320,8320,8320,8320,0
20230608,135600,172971750,8320,8320,8320,8320,0
20230608,135500,172971750,8320,8320,8320,8320,0
20230608,135400,172971750,8320,8320,8320,8320,0
20230608,135300,172971750,8320,8320,8320,8320,0
20230608,135200,172971750,8320,8320,8320,8320,0
20230608,135100,172971750,8320,8310,8320,8310,2000
20230608,135000,156331890,8320,8320,8320,8320,0
20230608,134900,156331890,8320,8320,8320,8320,0
20230608,134800,156331890,8320,8320,8320,8320,0
20230608,134700,156331890,8320,8320,8320,8320,0
20230608,134600,156331890,8320,8320,8320,8320,0
20230608,134500,156331890,8320,8320,8320,8320,0
20230608,134400,156331890,8320,8320,8320,8320,0
20230608,134300,156331890,8320,8320,8320,8320,0
20230608,134200,156331890,8320,8320,8320,8320,0
20230608,134100,156331890,8320,8320,8320,8320,0
20230608,134000,156331890,8320,8320,8320,8320,0
20230608,133900,156331890,8320,8320,8320,8320,0
20230608,133800,156331890,8320,8320,8320,8320,0
20230608,133700,156331890,8320,8320,8320,8320,0
20230608,133600,156331890,8320,8320,8320,8320,0
20230608,133500,156331890,8320,8310,8320,8310,302
20230608,133400,153819270,8310,8310,8310,8310,0
20230608,133300,153819270,8310,8310,8310,8310,0
20230608,133200,153819270,8310,8310,8310,8310,0
20230608,133100,153819270,8310,8310,8310,8310,0
20230608,133000,153819270,8310,8310,8310,8310,0
20230608,132900,153819270,8310,8310,8310,8310,0
20230608,132800,153819270,8310,8310,8310,8310,0
20230608,132700,153819270,8310,8310,8310,8310,0
20230608,132600,153819270,8310,8310,8310,8310,9
20230608,132500,153744480,8320,8310,8320,8310,41
20230608,132400,153403670,8240,8240,8240,8240,0
20230608,132300,153403670,8240,8240,8240,8240,0
20230608,132200,153403670,8240,8240,8240,8240,0
20230608,132100,153403670,8240,8240,8240,8240,0
20230608,132000,153403670,8240,8240,8240,8240,0
20230608,131900,153403670,8240,8260,8260,8240,567
20230608,131800,148722340,8250,8250,8250,8250,0
20230608,131700,148722340,8250,8250,8250,8250,0
20230608,131600,148722340,8250,8270,8270,8250,110
20230608,131500,147812900,8320,8320,8320,8320,0
20230608,131400,147812900,8320,8320,8320,8320,0
20230608,131300,147812900,8320,8320,8320,8320,0
20230608,131200,147812900,8320,8320,8320,8320,0
20230608,131100,147812900,8320,8320,8320,8320,0
20230608,131000,147812900,8320,8320,8320,8320,0
20230608,130900,147812900,8320,8320,8320,8320,0
20230608,130800,147812900,8320,8320,8320,8320,0
20230608,130700,147812900,8320,8320,8320,8320,0
20230608,130600,147812900,8320,8320,8320,8320,0
20230608,130500,147812900,8320,8320,8320,8320,0
20230608,130400,147812900,8320,8320,8320,8320,0
20230608,130300,147812900,8320,8320,8320,8320,0
20230608,130200,147812900,8320,8320,8320,8320,0
20230608,130100,147812900,8320,8320,8320,8320,0
20230608,130000,147812900,8320,8320,8320,8320,0
20230608,125900,147812900,8320,8320,8320,8320,0
20230608,125800,147812900,8320,8320,8320,8320,0
20230608,125700,147812900,8320,8320,8320,8320,0
20230608,125600,147812900,8320,8320,8320,8320,0
20230608,125500,147812900,8320,8320,8320,8320,0
20230608,125400,147812900,8320,8320,8320,8320,0
20230608,125300,147812900,8320,8320,8320,8320,0
20230608,125200,147812900,8320,8320,8320,8320,0
20230608,125100,147812900,8320,8320,8320,8320,0
20230608,125000,147812900,8320,8320,8320,8320,0
20230608,124900,147812900,8320,8320,8320,8320,0
20230608,124800,147812900,8320,8320,8320,8320,0
20230608,124700,147812900,8320,8320,8320,8320,114
20230608,124600,146864420,8330,8330,8330,8330,0
20230608,124500,146864420,8330,8330,8330,8330,0
20230608,124400,146864420,8330,8320,8330,8320,306
20230608,124300,144317400,8320,8320,8320,8320,0
20230608,124200,144317400,8320,8320,8320,8320,0
20230608,124100,144317400,8320,8320,8320,8320,50
20230608,124000,143901400,8320,8320,8320,8320,0
20230608,123900,143901400,8320,8320,8320,8320,0
20230608,123800,143901400,8320,8320,8320,8320,0
20230608,123700,143901400,8320,8320,8320,8320,0
20230608,123600,143901400,8320,8320,8320,8320,0
20230608,123500,143901400,8320,8320,8320,8320,270
20230608,123400,141655000,8320,8320,8320,8320,1000
20230608,123300,133335000,8320,8320,8320,8320,0
20230608,123200,133335000,8320,8320,8320,8320,0
20230608,123100,133335000,8320,8320,8320,8320,0
20230608,123000,133335000,8320,8320,8320,8320,1
20230608,122900,133326680,8320,8320,8320,8320,130
20230608,122800,132245080,8320,8320,8320,8320,0
20230608,122700,132245080,8320,8320,8320,8320,0
20230608,122600,132245080,8320,8320,8320,8320,0
20230608,122500,132245080,8320,8320,8320,8320,0
20230608,122400,132245080,8320,8320,8320,8320,0
20230608,122300,132245080,8320,8320,8320,8320,0
20230608,122200,132245080,8320,8320,8320,8320,0
20230608,122100,132245080,8320,8320,8320,8320,0
20230608,122000,132245080,8320,8320,8320,8320,0
20230608,121900,132245080,8320,8320,8320,8320,0
20230608,121800,132245080,8320,8320,8320,8320,0
20230608,121700,132245080,8320,8320,8320,8320,0
20230608,121600,132245080,8320,8320,8320,8320,194
20230608,121500,130631000,8320,8320,8320,8320,1
20230608,121400,130622680,8320,8320,8320,8320,3
20230608,121300,130597720,8320,8320,8320,8320,0
20230608,121200,130597720,8320,8300,8320,8300,46
20230608,121100,130215200,8320,8320,8320,8320,0
20230608,121000,130215200,8320,8320,8320,8320,0
20230608,120900,130215200,8320,8320,8320,8320,0
20230608,120800,130215200,8320,8320,8320,8320,0
20230608,120700,130215200,8320,8320,8320,8320,0
20230608,120600,130215200,8320,8320,8320,8320,0
20230608,120500,130215200,8320,8320,8320,8320,6
20230608,120400,130165280,8250,8250,8250,8250,0
20230608,120300,130165280,8250,8300,8300,8250,100
20230608,120200,129339380,8320,8320,8320,8320,0
20230608,120100,129339380,8320,8320,8320,8320,1
20230608,120000,129331060,8340,8340,8340,8340,0
20230608,115900,129331060,8340,8340,8340,8340,0
20230608,115800,129331060,8340,8340,8340,8340,0
20230608,115700,129331060,8340,8340,8340,8340,0
20230608,115600,129331060,8340,8340,8340,8340,0
20230608,115500,129331060,8340,8340,8340,8340,0
20230608,115400,129331060,8340,8300,8340,8300,70
20230608,115300,128749660,8290,8290,8290,8290,0
20230608,115200,128749660,8290,8290,8290,8290,9
20230608,115100,128675050,8300,8300,8300,8260,282
20230608,115000,126344100,8330,8330,8330,8330,0
20230608,114900,126344100,8330,8330,8330,8330,0
20230608,114800,126344100,8330,8330,8330,8330,14
20230608,114700,126227480,8330,8300,8330,8300,110
20230608,114600,125314360,8320,8320,8320,8320,10
20230608,114500,125231160,8310,8320,8320,8310,55
20230608,114400,124773610,8300,8300,8310,8300,7
20230608,114300,124715480,8340,8340,8340,8340,100
20230608,114200,123881480,8340,8340,8340,8340,0
20230608,114100,123881480,8340,8340,8340,8340,20
20230608,114000,123714680,8340,8340,8340,8340,0
20230608,113900,123714680,8340,8340,8340,8340,0
20230608,113800,123714680,8340,8340,8340,8340,0
20230608,113700,123714680,8340,8340,8340,8340,0
20230608,113600,123714680,8340,8340,8340,8340,10
20230608,113500,123631280,8340,8340,8340,8340,17
20230608,113400,123489500,8340,8300,8340,8300,370
20230608,113300,120409300,8300,8300,8300,8300,819
20230608,113200,113611600,8300,8290,8300,8230,372
20230608,113100,110525450,8290,8290,8290,8290,160
20230608,113000,109199050,8290,8290,8290,8290,50
20230608,112900,108784550,8280,8280,8280,8280,0
20230608,112800,108784550,8280,8280,8280,8280,0
20230608,112700,108784550,8280,8280,8280,8280,0
20230608,112600,108784550,8280,8280,8280,8280,0
20230608,112500,108784550,8280,8280,8280,8280,45
20230608,112400,108411950,8270,8270,8270,8270,6
20230608,112300,108362330,8220,8220,8220,8220,0
20230608,112200,108362330,8220,8220,8220,8220,0
20230608,112100,108362330,8220,8220,8220,8220,0
20230608,112000,108362330,8220,8210,8220,8210,174
20230608,111900,106932160,8180,8250,8260,8180,537
20230608,111800,102516530,8250,8250,8250,8250,7
20230608,111700,102458780,8250,8240,8250,8240,100
20230608,111600,101633870,8240,8180,8240,8180,204
20230608,111500,99957000,8150,8150,8150,8150,0
20230608,111400,99957000,8150,8150,8150,8150,0
20230608,111300,99957000,8150,8150,8150,8150,0
20230608,111200,99957000,8150,8150,8150,8150,0
20230608,111100,99957000,8150,8150,8150,8150,0
20230608,111000,99957000,8150,8150,8150,8150,0
20230608,110900,99957000,8150,8150,8150,8150,0
20230608,110800,99957000,8150,8150,8150,8150,0
20230608,110700,99957000,8150,8150,8150,8150,0
20230608,110600,99957000,8150,8150,8150,8150,0
20230608,110500,99957000,8150,8150,8150,8150,0
20230608,110400,99957000,8150,8150,8150,8150,0
20230608,110300,99957000,8150,8150,8150,8150,0
20230608,110200,99957000,8150,8150,8150,8150,0
20230608,110100,99957000,8150,8150,8150,8150,2
20230608,110000,99940700,8160,8160,8160,8160,0
20230608,105900,99940700,8160,8160,8160,8160,0
20230608,105800,99940700,8160,8160,8160,8160,0
20230608,105700,99940700,8160,8160,8160,8160,101
20230608,105600,99116540,8160,8160,8160,8160,9
20230608,105500,99043100,8250,8250,8250,8250,0
20230608,105400,99043100,8250,8250,8250,8250,0
20230608,105300,99043100,8250,8250,8250,8250,0
20230608,105200,99043100,8250,8250,8250,8250,0
20230608,105100,99043100,8250,8220,8250,8220,10
20230608,105000,98960700,8160,8160,8160,8160,3
20230608,104900,98936220,8160,8160,8160,8160,0
20230608,104800,98936220,8160,8160,8160,8160,0
20230608,104700,98936220,8160,8160,8160,8160,0
20230608,104600,98936220,8160,8160,8160,8160,1
20230608,104500,98928060,8250,8170,8250,8150,75
20230608,104400,98312290,8260,8240,8260,8240,10
20230608,104300,98229780,8170,8170,8170,8170,0
20230608,104200,98229780,8170,8170,8170,8170,0
20230608,104100,98229780,8170,8170,8170,8170,10
20230608,104000,98148080,8260,8260,8260,8260,0
20230608,103900,98148080,8260,8250,8260,8250,10
20230608,103800,98065550,8170,8170,8170,8170,0
20230608,103700,98065550,8170,8170,8170,8170,0
20230608,103600,98065550,8170,8170,8170,8170,0
20230608,103500,98065550,8170,8170,8170,8170,0
20230608,103400,98065550,8170,8170,8170,8170,0
20230608,103300,98065550,8170,8170,8170,8170,0
20230608,103200,98065550,8170,8170,8170,8170,0
20230608,103100,98065550,8170,8170,8170,8170,3
20230608,103000,98041040,8170,8200,8200,8170,88
20230608,102900,97320800,8280,8280,8280,8280,0
20230608,102800,97320800,8280,8260,8280,8260,10
20230608,102700,97238140,8210,8210,8210,8210,34
20230608,102600,96959000,8280,8280,8280,8280,0
20230608,102500,96959000,8280,8280,8280,8280,0
20230608,102400,96959000,8280,8280,8280,8280,0
20230608,102300,96959000,8280,8280,8280,8280,0
20230608,102200,96959000,8280,8280,8280,8280,0
20230608,102100,96959000,8280,8280,8280,8280,0
20230608,102000,96959000,8280,8280,8280,8280,0
20230608,101900,96959000,8280,8280,8280,8280,0
20230608,101800,96959000,8280,8280,8280,8280,0
20230608,101700,96959000,8280,8280,8280,8280,0
20230608,101600,96959000,8280,8280,8280,8280,0
20230608,101500,96959000,8280,8280,8280,8280,0
20230608,101400,96959000,8280,8280,8280,8280,1
20230608,101300,96950720,8280,8280,8280,8280,2
20230608,101200,96934160,8280,8280,8280,8280,0
20230608,101100,96934160,8280,8280,8280,8280,0
20230608,101000,96934160,8280,8280,8280,8280,0
20230608,100900,96934160,8280,8280,8280,8280,0
20230608,100800,96934160,8280,8280,8280,8280,0
20230608,100700,96934160,8280,8280,8280,8280,0
20230608,100600,96934160,8280,8280,8280,8280,0
20230608,100500,96934160,8280,8280,8280,8280,0
20230608,100400,96934160,8280,8280,8280,8280,1
20230608,100300,96925880,8220,8220,8220,8220,0
20230608,100200,96925880,8220,8220,8220,8220,0
20230608,100100,96925880,8220,8220,8220,8220,0
20230608,100000,96925880,8220,8220,8220,8220,216
20230608,095900,95150360,8280,8280,8280,8280,0
20230608,095800,95150360,8280,8280,8280,8280,0
20230608,095700,95150360,8280,8280,8280,8280,0
20230608,095600,95150360,8280,8280,8280,8280,0
20230608,095500,95150360,8280,8280,8280,8280,0
20230608,095400,95150360,8280,8280,8280,8280,0
20230608,095300,95150360,8280,8280,8280,8280,0
20230608,095200,95150360,8280,8280,8280,8280,0
20230608,095100,95150360,8280,8280,8280,8280,0
20230608,095000,95150360,8280,8280,8280,8280,2
20230608,094900,95133800,8340,8340,8340,8340,0
20230608,094800,95133800,8340,8340,8340,8340,0
20230608,094700,95133800,8340,8190,8350,8190,242
20230608,094600,93130280,8180,8180,8180,8180,26
20230608,094500,92917600,8180,8180,8180,8180,0
20230608,094400,92917600,8180,8180,8180,8180,0
20230608,094300,92917600,8180,8180,8180,8180,0
20230608,094200,92917600,8180,8120,8180,8120,420
20230608,094100,89496870,8130,8130,8130,8130,0
20230608,094000,89496870,8130,8060,8130,8060,472
20230608,093900,85664210,8120,8120,8120,8120,0
20230608,093800,85664210,8120,8120,8120,8120,4
20230608,093700,85631730,8130,8130,8130,8130,0
20230608,093600,85631730,8130,8130,8130,8130,0
20230608,093500,85631730,8130,8130,8130,8130,0
20230608,093400,85631730,8130,8130,8130,8130,0
20230608,093300,85631730,8130,8130,8130,8130,0
20230608,093200,85631730,8130,8070,8130,8060,1158
20230608,093100,76293340,8170,8170,8170,8170,0
20230608,093000,76293340,8170,8090,8170,8090,16
20230608,092900,76163500,8090,8090,8090,8090,152
20230608,092800,74933820,8090,8090,8090,8090,26
20230608,092700,74723480,8090,8100,8100,8090,180
20230608,092600,73267230,8190,8120,8190,8080,548
20230608,092500,68822910,8140,8140,8140,8140,0
20230608,092400,68822910,8140,8140,8140,8140,0
20230608,092300,68822910,8140,8140,8140,8140,152
20230608,092200,67585630,8140,8140,8140,8140,0
20230608,092100,67585630,8140,8140,8140,8140,120
20230608,092000,66608830,8190,8190,8190,8190,0
20230608,091900,66608830,8190,8190,8190,8190,1
20230608,091800,66600640,8190,8190,8190,8190,0
20230608,091700,66600640,8190,8190,8190,8190,0
20230608,091600,66600640,8190,8190,8190,8190,98
20230608,091500,65798020,8120,8120,8120,8120,100
20230608,091400,64986020,8110,8120,8120,8110,100
20230608,091300,64174840,8110,8150,8150,8110,299
20230608,091200,61748270,8150,8260,8260,8150,976
20230608,091100,53766190,8240,8260,8260,8240,486
20230608,091000,49759090,8260,8260,8260,8260,305
20230608,090900,47239790,8310,8300,8310,8270,577
20230608,090800,42465100,8260,8270,8270,8260,59
20230608,090700,41977480,8270,8330,8330,8270,258
20230608,090600,39836690,8290,8340,8350,8290,549
20230608,090500,35259420,8360,8350,8360,8230,876
20230608,090400,27954020,8360,8290,8360,8290,191
20230608,090300,26366870,8220,8310,8310,8220,661
20230608,090200,20899880,8360,8370,8430,8360,453
20230608,090100,17107100,8470,8500,8570,8310,572
20230608,090000,12299790,8500,8650,8690,8500,1426