KissMeData/001070/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215800,930438600,54000,54000,54000,54000,770
20230608,215700,930438600,54000,54000,54000,54000,0
20230608,215600,930438600,54000,54000,54000,54000,0
20230608,215500,930438600,54000,54000,54000,54000,0
20230608,215400,930438600,54000,54000,54000,54000,0
20230608,215300,930438600,54000,54000,54000,54000,0
20230608,215200,930438600,54000,54000,54000,54000,0
20230608,215100,930438600,54000,54000,54000,54000,0
20230608,215000,930438600,54000,54000,54000,54000,0
20230608,214900,930438600,54000,54000,54000,54000,0
20230608,214800,930438600,54000,54000,54000,54000,0
20230608,214700,930438600,54000,54000,54000,54000,0
20230608,214600,930438600,54000,54000,54000,54000,0
20230608,214500,930438600,54000,54000,54000,54000,0
20230608,214400,930438600,54000,54000,54000,54000,0
20230608,214300,930438600,54000,54000,54000,54000,0
20230608,214200,930438600,54000,54000,54000,54000,0
20230608,214100,930438600,54000,54000,54000,54000,0
20230608,214000,930438600,54000,54000,54000,54000,0
20230608,213900,930438600,54000,54000,54000,54000,0
20230608,213800,930438600,54000,54000,54000,54000,0
20230608,213700,930438600,54000,54000,54000,54000,0
20230608,213600,930438600,54000,54000,54000,54000,0
20230608,213500,930438600,54000,54000,54000,54000,0
20230608,213400,930438600,54000,54000,54000,54000,0
20230608,213300,930438600,54000,54000,54000,54000,0
20230608,213200,930438600,54000,54000,54000,54000,0
20230608,213100,930438600,54000,54000,54000,54000,0
20230608,213000,930438600,54000,54000,54000,54000,0
20230608,212900,930438600,54000,54000,54000,54000,0
20230608,212800,930438600,54000,54000,54000,54000,770
20230608,212700,930438600,54000,54000,54000,54000,0
20230608,212600,930438600,54000,54000,54000,54000,0
20230608,212500,930438600,54000,54000,54000,54000,0
20230608,212400,930438600,54000,54000,54000,54000,0
20230608,212300,930438600,54000,54000,54000,54000,0
20230608,212200,930438600,54000,54000,54000,54000,0
20230608,212100,930438600,54000,54000,54000,54000,0
20230608,212000,930438600,54000,54000,54000,54000,0
20230608,211900,930438600,54000,54000,54000,54000,0
20230608,211800,930438600,54000,54000,54000,54000,0
20230608,211700,930438600,54000,54000,54000,54000,0
20230608,211600,930438600,54000,54000,54000,54000,0
20230608,211500,930438600,54000,54000,54000,54000,0
20230608,211400,930438600,54000,54000,54000,54000,0
20230608,211300,930438600,54000,54000,54000,54000,0
20230608,211200,930438600,54000,54000,54000,54000,0
20230608,211100,930438600,54000,54000,54000,54000,0
20230608,211000,930438600,54000,54000,54000,54000,0
20230608,210900,930438600,54000,54000,54000,54000,0
20230608,210800,930438600,54000,54000,54000,54000,0
20230608,210700,930438600,54000,54000,54000,54000,0
20230608,210600,930438600,54000,54000,54000,54000,0
20230608,210500,930438600,54000,54000,54000,54000,0
20230608,210400,930438600,54000,54000,54000,54000,0
20230608,210300,930438600,54000,54000,54000,54000,0
20230608,210200,930438600,54000,54000,54000,54000,0
20230608,210100,930438600,54000,54000,54000,54000,0
20230608,210000,930438600,54000,54000,54000,54000,0
20230608,205900,930438600,54000,54000,54000,54000,0
20230608,205800,930438600,54000,54000,54000,54000,770
20230608,205700,930438600,54000,54000,54000,54000,0
20230608,205600,930438600,54000,54000,54000,54000,0
20230608,205500,930438600,54000,54000,54000,54000,0
20230608,205400,930438600,54000,54000,54000,54000,0
20230608,205300,930438600,54000,54000,54000,54000,0
20230608,205200,930438600,54000,54000,54000,54000,0
20230608,205100,930438600,54000,54000,54000,54000,0
20230608,205000,930438600,54000,54000,54000,54000,0
20230608,204900,930438600,54000,54000,54000,54000,0
20230608,204800,930438600,54000,54000,54000,54000,0
20230608,204700,930438600,54000,54000,54000,54000,0
20230608,204600,930438600,54000,54000,54000,54000,0
20230608,204500,930438600,54000,54000,54000,54000,0
20230608,204400,930438600,54000,54000,54000,54000,0
20230608,204300,930438600,54000,54000,54000,54000,0
20230608,204200,930438600,54000,54000,54000,54000,0
20230608,204100,930438600,54000,54000,54000,54000,0
20230608,204000,930438600,54000,54000,54000,54000,0
20230608,203900,930438600,54000,54000,54000,54000,0
20230608,203800,930438600,54000,54000,54000,54000,0
20230608,203700,930438600,54000,54000,54000,54000,0
20230608,203600,930438600,54000,54000,54000,54000,0
20230608,203500,930438600,54000,54000,54000,54000,0
20230608,203400,930438600,54000,54000,54000,54000,0
20230608,203300,930438600,54000,54000,54000,54000,0
20230608,203200,930438600,54000,54000,54000,54000,0
20230608,203100,930438600,54000,54000,54000,54000,0
20230608,203000,930438600,54000,54000,54000,54000,0
20230608,202900,930438600,54000,54000,54000,54000,0
20230608,202800,930438600,54000,54000,54000,54000,770
20230608,202700,930438600,54000,54000,54000,54000,0
20230608,202600,930438600,54000,54000,54000,54000,0
20230608,202500,930438600,54000,54000,54000,54000,0
20230608,202400,930438600,54000,54000,54000,54000,0
20230608,202300,930438600,54000,54000,54000,54000,0
20230608,202200,930438600,54000,54000,54000,54000,0
20230608,202100,930438600,54000,54000,54000,54000,0
20230608,202000,930438600,54000,54000,54000,54000,0
20230608,201900,930438600,54000,54000,54000,54000,0
20230608,201800,930438600,54000,54000,54000,54000,0
20230608,201700,930438600,54000,54000,54000,54000,0
20230608,201600,930438600,54000,54000,54000,54000,0
20230608,201500,930438600,54000,54000,54000,54000,0
20230608,201400,930438600,54000,54000,54000,54000,0
20230608,201300,930438600,54000,54000,54000,54000,0
20230608,201200,930438600,54000,54000,54000,54000,0
20230608,201100,930438600,54000,54000,54000,54000,0
20230608,201000,930438600,54000,54000,54000,54000,0
20230608,200900,930438600,54000,54000,54000,54000,0
20230608,200800,930438600,54000,54000,54000,54000,0
20230608,200700,930438600,54000,54000,54000,54000,0
20230608,200600,930438600,54000,54000,54000,54000,0
20230608,200500,930438600,54000,54000,54000,54000,0
20230608,200400,930438600,54000,54000,54000,54000,0
20230608,200300,930438600,54000,54000,54000,54000,0
20230608,200200,930438600,54000,54000,54000,54000,0
20230608,200100,930438600,54000,54000,54000,54000,0
20230608,200000,930438600,54000,54000,54000,54000,0
20230608,195900,930438600,54000,54000,54000,54000,0
20230608,195800,930438600,54000,54000,54000,54000,770
20230608,195700,930438600,54000,54000,54000,54000,0
20230608,195600,930438600,54000,54000,54000,54000,0
20230608,195500,930438600,54000,54000,54000,54000,0
20230608,195400,930438600,54000,54000,54000,54000,0
20230608,195300,930438600,54000,54000,54000,54000,0
20230608,195200,930438600,54000,54000,54000,54000,0
20230608,195100,930438600,54000,54000,54000,54000,0
20230608,195000,930438600,54000,54000,54000,54000,0
20230608,194900,930438600,54000,54000,54000,54000,0
20230608,194800,930438600,54000,54000,54000,54000,0
20230608,194700,930438600,54000,54000,54000,54000,0
20230608,194600,930438600,54000,54000,54000,54000,0
20230608,194500,930438600,54000,54000,54000,54000,0
20230608,194400,930438600,54000,54000,54000,54000,0
20230608,194300,930438600,54000,54000,54000,54000,0
20230608,194200,930438600,54000,54000,54000,54000,0
20230608,194100,930438600,54000,54000,54000,54000,0
20230608,194000,930438600,54000,54000,54000,54000,0
20230608,193900,930438600,54000,54000,54000,54000,0
20230608,193800,930438600,54000,54000,54000,54000,0
20230608,193700,930438600,54000,54000,54000,54000,0
20230608,193600,930438600,54000,54000,54000,54000,0
20230608,193500,930438600,54000,54000,54000,54000,0
20230608,193400,930438600,54000,54000,54000,54000,0
20230608,193300,930438600,54000,54000,54000,54000,0
20230608,193200,930438600,54000,54000,54000,54000,0
20230608,193100,930438600,54000,54000,54000,54000,0
20230608,193000,930438600,54000,54000,54000,54000,0
20230608,192900,930438600,54000,54000,54000,54000,0
20230608,192800,930438600,54000,54000,54000,54000,770
20230608,192700,930438600,54000,54000,54000,54000,0
20230608,192600,930438600,54000,54000,54000,54000,0
20230608,192500,930438600,54000,54000,54000,54000,0
20230608,192400,930438600,54000,54000,54000,54000,0
20230608,192300,930438600,54000,54000,54000,54000,0
20230608,192200,930438600,54000,54000,54000,54000,0
20230608,192100,930438600,54000,54000,54000,54000,0
20230608,192000,930438600,54000,54000,54000,54000,0
20230608,191900,930438600,54000,54000,54000,54000,0
20230608,191800,930438600,54000,54000,54000,54000,0
20230608,191700,930438600,54000,54000,54000,54000,0
20230608,191600,930438600,54000,54000,54000,54000,0
20230608,191500,930438600,54000,54000,54000,54000,0
20230608,191400,930438600,54000,54000,54000,54000,0
20230608,191300,930438600,54000,54000,54000,54000,0
20230608,191200,930438600,54000,54000,54000,54000,0
20230608,191100,930438600,54000,54000,54000,54000,0
20230608,191000,930438600,54000,54000,54000,54000,0
20230608,190900,930438600,54000,54000,54000,54000,0
20230608,190800,930438600,54000,54000,54000,54000,0
20230608,190700,930438600,54000,54000,54000,54000,0
20230608,190600,930438600,54000,54000,54000,54000,0
20230608,190500,930438600,54000,54000,54000,54000,0
20230608,190400,930438600,54000,54000,54000,54000,0
20230608,190300,930438600,54000,54000,54000,54000,0
20230608,190200,930438600,54000,54000,54000,54000,0
20230608,190100,930438600,54000,54000,54000,54000,0
20230608,190000,930438600,54000,54000,54000,54000,0
20230608,185900,930438600,54000,54000,54000,54000,0
20230608,185800,930438600,54000,54000,54000,54000,770
20230608,185700,930438600,54000,54000,54000,54000,0
20230608,185600,930438600,54000,54000,54000,54000,0
20230608,185500,930438600,54000,54000,54000,54000,0
20230608,185400,930438600,54000,54000,54000,54000,0
20230608,185300,930438600,54000,54000,54000,54000,0
20230608,185200,930438600,54000,54000,54000,54000,0
20230608,185100,930438600,54000,54000,54000,54000,0
20230608,185000,930438600,54000,54000,54000,54000,0
20230608,184900,930438600,54000,54000,54000,54000,0
20230608,184800,930438600,54000,54000,54000,54000,0
20230608,184700,930438600,54000,54000,54000,54000,0
20230608,184600,930438600,54000,54000,54000,54000,0
20230608,184500,930438600,54000,54000,54000,54000,0
20230608,184400,930438600,54000,54000,54000,54000,0
20230608,184300,930438600,54000,54000,54000,54000,0
20230608,184200,930438600,54000,54000,54000,54000,0
20230608,184100,930438600,54000,54000,54000,54000,0
20230608,184000,930438600,54000,54000,54000,54000,0
20230608,183900,930438600,54000,54000,54000,54000,0
20230608,183800,930438600,54000,54000,54000,54000,0
20230608,183700,930438600,54000,54000,54000,54000,0
20230608,183600,930438600,54000,54000,54000,54000,0
20230608,183500,930438600,54000,54000,54000,54000,0
20230608,183400,930438600,54000,54000,54000,54000,0
20230608,183300,930438600,54000,54000,54000,54000,0
20230608,183200,930438600,54000,54000,54000,54000,0
20230608,183100,930438600,54000,54000,54000,54000,0
20230608,183000,930438600,54000,54000,54000,54000,0
20230608,182900,930438600,54000,54000,54000,54000,0
20230608,182800,930438600,54000,54000,54000,54000,770
20230608,182700,930438600,54000,54000,54000,54000,0
20230608,182600,930438600,54000,54000,54000,54000,0
20230608,182500,930438600,54000,54000,54000,54000,0
20230608,182400,930438600,54000,54000,54000,54000,0
20230608,182300,930438600,54000,54000,54000,54000,0
20230608,182200,930438600,54000,54000,54000,54000,0
20230608,182100,930438600,54000,54000,54000,54000,0
20230608,182000,930438600,54000,54000,54000,54000,0
20230608,181900,930438600,54000,54000,54000,54000,0
20230608,181800,930438600,54000,54000,54000,54000,0
20230608,181700,930438600,54000,54000,54000,54000,0
20230608,181600,930438600,54000,54000,54000,54000,0
20230608,181500,930438600,54000,54000,54000,54000,0
20230608,181400,930438600,54000,54000,54000,54000,0
20230608,181300,930438600,54000,54000,54000,54000,0
20230608,181200,930438600,54000,54000,54000,54000,0
20230608,181100,930438600,54000,54000,54000,54000,0
20230608,181000,930438600,54000,54000,54000,54000,0
20230608,180900,930438600,54000,54000,54000,54000,0
20230608,180800,930438600,54000,54000,54000,54000,0
20230608,180700,930438600,54000,54000,54000,54000,0
20230608,180600,930438600,54000,54000,54000,54000,0
20230608,180500,930438600,54000,54000,54000,54000,0
20230608,180400,930438600,54000,54000,54000,54000,0
20230608,180300,930438600,54000,54000,54000,54000,0
20230608,180200,930438600,54000,54000,54000,54000,0
20230608,180100,930438600,54000,54000,54000,54000,0
20230608,180000,930438600,54000,54000,54000,54000,0
20230608,175900,930438600,54000,54000,54000,54000,0
20230608,175800,930438600,54000,54000,54000,54000,770
20230608,175700,930438600,54000,54000,54000,54000,0
20230608,175600,930438600,54000,54000,54000,54000,0
20230608,175500,930438600,54000,54000,54000,54000,0
20230608,175400,930438600,54000,54000,54000,54000,0
20230608,175300,930438600,54000,54000,54000,54000,0
20230608,175200,930438600,54000,54000,54000,54000,0
20230608,175100,930438600,54000,54000,54000,54000,0
20230608,175000,930438600,54000,54000,54000,54000,0
20230608,174900,930438600,54000,54000,54000,54000,0
20230608,174800,930438600,54000,54000,54000,54000,0
20230608,174700,930438600,54000,54000,54000,54000,0
20230608,174600,930438600,54000,54000,54000,54000,0
20230608,174500,930438600,54000,54000,54000,54000,0
20230608,174400,930438600,54000,54000,54000,54000,0
20230608,174300,930438600,54000,54000,54000,54000,0
20230608,174200,930438600,54000,54000,54000,54000,0
20230608,174100,930438600,54000,54000,54000,54000,0
20230608,174000,930438600,54000,54000,54000,54000,0
20230608,173900,930438600,54000,54000,54000,54000,0
20230608,173800,930438600,54000,54000,54000,54000,0
20230608,173700,930438600,54000,54000,54000,54000,0
20230608,173600,930438600,54000,54000,54000,54000,0
20230608,173500,930438600,54000,54000,54000,54000,0
20230608,173400,930438600,54000,54000,54000,54000,0
20230608,173300,930438600,54000,54000,54000,54000,0
20230608,173200,930438600,54000,54000,54000,54000,0
20230608,173100,930438600,54000,54000,54000,54000,0
20230608,173000,930438600,54000,54000,54000,54000,0
20230608,172900,930438600,54000,54000,54000,54000,0
20230608,172800,930438600,54000,54000,54000,54000,770
20230608,172700,930438600,54000,54000,54000,54000,0
20230608,172600,930438600,54000,54000,54000,54000,0
20230608,172500,930438600,54000,54000,54000,54000,0
20230608,172400,930438600,54000,54000,54000,54000,0
20230608,172300,930438600,54000,54000,54000,54000,0
20230608,172200,930438600,54000,54000,54000,54000,0
20230608,172100,930438600,54000,54000,54000,54000,0
20230608,172000,930438600,54000,54000,54000,54000,0
20230608,171900,930438600,54000,54000,54000,54000,0
20230608,171800,930438600,54000,54000,54000,54000,0
20230608,171700,930438600,54000,54000,54000,54000,0
20230608,171600,930438600,54000,54000,54000,54000,0
20230608,171500,930438600,54000,54000,54000,54000,0
20230608,171400,930438600,54000,54000,54000,54000,0
20230608,171300,930438600,54000,54000,54000,54000,0
20230608,171200,930438600,54000,54000,54000,54000,0
20230608,171100,930438600,54000,54000,54000,54000,0
20230608,171000,930438600,54000,54000,54000,54000,0
20230608,170900,930438600,54000,54000,54000,54000,0
20230608,170800,930438600,54000,54000,54000,54000,0
20230608,170700,930438600,54000,54000,54000,54000,0
20230608,170600,930438600,54000,54000,54000,54000,0
20230608,170500,930438600,54000,54000,54000,54000,0
20230608,170400,930438600,54000,54000,54000,54000,0
20230608,170300,930438600,54000,54000,54000,54000,0
20230608,170200,930438600,54000,54000,54000,54000,0
20230608,170100,930438600,54000,54000,54000,54000,0
20230608,170000,930438600,54000,54000,54000,54000,0
20230608,165900,930438600,54000,54000,54000,54000,0
20230608,165800,930438600,54000,54000,54000,54000,770
20230608,165700,930438600,54000,54000,54000,54000,0
20230608,165600,930438600,54000,54000,54000,54000,0
20230608,165500,930438600,54000,54000,54000,54000,0
20230608,165400,930438600,54000,54000,54000,54000,0
20230608,165300,930438600,54000,54000,54000,54000,0
20230608,165200,930438600,54000,54000,54000,54000,0
20230608,165100,930438600,54000,54000,54000,54000,0
20230608,165000,930438600,54000,54000,54000,54000,0
20230608,164900,930438600,54000,54000,54000,54000,0
20230608,164800,930438600,54000,54000,54000,54000,0
20230608,164700,930438600,54000,54000,54000,54000,0
20230608,164600,930438600,54000,54000,54000,54000,0
20230608,164500,930438600,54000,54000,54000,54000,0
20230608,164400,930438600,54000,54000,54000,54000,0
20230608,164300,930438600,54000,54000,54000,54000,0
20230608,164200,930438600,54000,54000,54000,54000,0
20230608,164100,930438600,54000,54000,54000,54000,0
20230608,164000,930438600,54000,54000,54000,54000,0
20230608,163900,930438600,54000,54000,54000,54000,0
20230608,163800,930438600,54000,54000,54000,54000,0
20230608,163700,930438600,54000,54000,54000,54000,0
20230608,163600,930438600,54000,54000,54000,54000,0
20230608,163500,930438600,54000,54000,54000,54000,0
20230608,163400,930438600,54000,54000,54000,54000,0
20230608,163300,930438600,54000,54000,54000,54000,0
20230608,163200,930438600,54000,54000,54000,54000,0
20230608,163100,930438600,54000,54000,54000,54000,0
20230608,163000,930438600,54000,54000,54000,54000,0
20230608,162900,930438600,54000,54000,54000,54000,0
20230608,162800,930438600,54000,54000,54000,54000,770
20230608,162700,930438600,54000,54000,54000,54000,0
20230608,162600,930438600,54000,54000,54000,54000,0
20230608,162500,930438600,54000,54000,54000,54000,0
20230608,162400,930438600,54000,54000,54000,54000,0
20230608,162300,930438600,54000,54000,54000,54000,0
20230608,162200,930438600,54000,54000,54000,54000,0
20230608,162100,930438600,54000,54000,54000,54000,0
20230608,162000,930438600,54000,54000,54000,54000,0
20230608,161900,930438600,54000,54000,54000,54000,0
20230608,161800,930438600,54000,54000,54000,54000,0
20230608,161700,930438600,54000,54000,54000,54000,0
20230608,161600,930438600,54000,54000,54000,54000,0
20230608,161500,930438600,54000,54000,54000,54000,0
20230608,161400,930438600,54000,54000,54000,54000,0
20230608,161300,930438600,54000,54000,54000,54000,0
20230608,161200,930438600,54000,54000,54000,54000,0
20230608,161100,930438600,54000,54000,54000,54000,0
20230608,161000,930438600,54000,54000,54000,54000,0
20230608,160900,930438600,54000,54000,54000,54000,0
20230608,160800,930438600,54000,54000,54000,54000,0
20230608,160700,930438600,54000,54000,54000,54000,0
20230608,160600,930438600,54000,54000,54000,54000,0
20230608,160500,930438600,54000,54000,54000,54000,0
20230608,160400,930438600,54000,54000,54000,54000,0
20230608,160300,930438600,54000,54000,54000,54000,0
20230608,160200,930438600,54000,54000,54000,54000,0
20230608,160100,930438600,54000,54000,54000,54000,0
20230608,160000,930438600,54000,54000,54000,54000,0
20230608,155900,930438600,54000,54000,54000,54000,0
20230608,155800,930438600,54000,54000,54000,54000,770
20230608,155700,930438600,54000,54000,54000,54000,0
20230608,155600,930438600,54000,54000,54000,54000,0
20230608,155500,930438600,54000,54000,54000,54000,0
20230608,155400,930438600,54000,54000,54000,54000,0
20230608,155300,930438600,54000,54000,54000,54000,0
20230608,155200,930438600,54000,54000,54000,54000,0
20230608,155100,930438600,54000,54000,54000,54000,0
20230608,155000,930438600,54000,54000,54000,54000,0
20230608,154900,930438600,54000,54000,54000,54000,0
20230608,154800,930438600,54000,54000,54000,54000,0
20230608,154700,930438600,54000,54000,54000,54000,0
20230608,154600,930438600,54000,54000,54000,54000,0
20230608,154500,930438600,54000,54000,54000,54000,0
20230608,154400,930438600,54000,54000,54000,54000,0
20230608,154300,930438600,54000,54000,54000,54000,0
20230608,154200,930438600,54000,54000,54000,54000,0
20230608,154100,930438600,54000,54000,54000,54000,0
20230608,154000,930438600,54000,54000,54000,54000,0
20230608,153900,930438600,54000,54000,54000,54000,0
20230608,153800,930438600,54000,54000,54000,54000,0
20230608,153700,930438600,54000,54000,54000,54000,0
20230608,153600,930438600,54000,54000,54000,54000,0
20230608,153500,930438600,54000,54000,54000,54000,0
20230608,153400,930438600,54000,54000,54000,54000,0
20230608,153300,930438600,54000,54000,54000,54000,0
20230608,153200,930438600,54000,54000,54000,54000,0
20230608,153100,930438600,54000,54000,54000,54000,0
20230608,153000,930438600,54000,54000,54000,54000,770
20230608,152900,888858600,54100,54100,54100,54100,0
20230608,152800,888858600,54100,54100,54100,54100,0
20230608,152700,888858600,54100,54100,54100,54100,0
20230608,152600,888858600,54100,54100,54100,54100,0
20230608,152500,888858600,54100,54100,54100,54100,0
20230608,152400,888858600,54100,54100,54100,54100,0
20230608,152300,888858600,54100,54100,54100,54100,0
20230608,152200,888858600,54100,54100,54100,54100,0
20230608,152100,888858600,54100,54100,54100,54100,0
20230608,152000,888858600,54100,54100,54100,54100,0
20230608,151900,888858600,54100,54000,54100,53700,1521
20230608,151800,806850000,54000,53400,54000,53400,1557
20230608,151700,723322600,53400,53400,53400,53400,0
20230608,151600,723322600,53400,53400,53400,53400,77
20230608,151500,719210800,53400,53400,53400,53400,0
20230608,151400,719210800,53400,53400,53400,53400,0
20230608,151300,719210800,53400,53400,53400,53400,0
20230608,151200,719210800,53400,53400,53400,53400,0
20230608,151100,719210800,53400,53500,53500,53400,473
20230608,151000,693930500,53600,53500,53600,53500,202
20230608,150900,683121300,53300,53200,53400,53200,720
20230608,150800,644782900,53100,53100,53100,53100,0
20230608,150700,644782900,53100,53100,53100,53100,0
20230608,150600,644782900,53100,53100,53100,53100,0
20230608,150500,644782900,53100,53100,53100,53100,0
20230608,150400,644782900,53100,53100,53100,53100,0
20230608,150300,644782900,53100,53100,53100,53100,150
20230608,150200,636817900,53100,53100,53100,53100,0
20230608,150100,636817900,53100,53100,53100,53100,0
20230608,150000,636817900,53100,53100,53100,53100,0
20230608,145900,636817900,53100,53100,53100,53100,0
20230608,145800,636817900,53100,53100,53100,53100,0
20230608,145700,636817900,53100,53100,53100,53100,5732
20230608,145600,332448700,53100,53100,53100,53100,975
20230608,145500,280676200,52800,52800,52800,52800,0
20230608,145400,280676200,52800,52800,52800,52800,0
20230608,145300,280676200,52800,52800,52800,52800,0
20230608,145200,280676200,52800,52800,52800,52800,0
20230608,145100,280676200,52800,52800,52800,52800,0
20230608,145000,280676200,52800,52800,52800,52800,0
20230608,144900,280676200,52800,52800,52800,52800,0
20230608,144800,280676200,52800,52800,52800,52800,0
20230608,144700,280676200,52800,52800,52800,52800,0
20230608,144600,280676200,52800,52800,52800,52800,0
20230608,144500,280676200,52800,52800,52800,52800,0
20230608,144400,280676200,52800,52800,52800,52800,0
20230608,144300,280676200,52800,52800,52800,52800,0
20230608,144200,280676200,52800,52800,52800,52800,0
20230608,144100,280676200,52800,52800,52800,52800,0
20230608,144000,280676200,52800,52800,52800,52800,0
20230608,143900,280676200,52800,52800,52800,52800,0
20230608,143800,280676200,52800,52800,52800,52800,0
20230608,143700,280676200,52800,52800,52800,52800,0
20230608,143600,280676200,52800,52800,52800,52800,0
20230608,143500,280676200,52800,52800,52800,52800,0
20230608,143400,280676200,52800,52800,52800,52800,0
20230608,143300,280676200,52800,52800,52800,52800,0
20230608,143200,280676200,52800,52800,52800,52800,0
20230608,143100,280676200,52800,52800,52800,52800,0
20230608,143000,280676200,52800,52800,52800,52800,0
20230608,142900,280676200,52800,52800,52800,52800,0
20230608,142800,280676200,52800,52800,52800,52800,0
20230608,142700,280676200,52800,52800,52800,52800,0
20230608,142600,280676200,52800,52800,52800,52800,0
20230608,142500,280676200,52800,52800,52800,52800,0
20230608,142400,280676200,52800,52800,52800,52800,0
20230608,142300,280676200,52800,52800,52800,52800,0
20230608,142200,280676200,52800,52800,52800,52800,0
20230608,142100,280676200,52800,52800,52800,52800,0
20230608,142000,280676200,52800,52800,52800,52800,0
20230608,141900,280676200,52800,52800,52800,52800,0
20230608,141800,280676200,52800,52800,52800,52800,0
20230608,141700,280676200,52800,52800,52800,52800,0
20230608,141600,280676200,52800,52800,52800,52800,0
20230608,141500,280676200,52800,52800,52800,52800,0
20230608,141400,280676200,52800,52800,52800,52800,0
20230608,141300,280676200,52800,52800,52800,52800,0
20230608,141200,280676200,52800,52800,52800,52800,0
20230608,141100,280676200,52800,52800,52800,52800,0
20230608,141000,280676200,52800,52800,52800,52800,0
20230608,140900,280676200,52800,52800,52800,52800,0
20230608,140800,280676200,52800,52800,52800,52800,0
20230608,140700,280676200,52800,53000,53000,52800,300
20230608,140600,264814400,53000,53000,53000,53000,0
20230608,140500,264814400,53000,53000,53000,53000,0
20230608,140400,264814400,53000,53000,53000,53000,0
20230608,140300,264814400,53000,53000,53000,53000,0
20230608,140200,264814400,53000,53000,53000,53000,0
20230608,140100,264814400,53000,53000,53000,53000,0
20230608,140000,264814400,53000,53000,53000,53000,0
20230608,135900,264814400,53000,53000,53000,53000,0
20230608,135800,264814400,53000,53000,53000,53000,0
20230608,135700,264814400,53000,53000,53000,53000,0
20230608,135600,264814400,53000,53000,53000,53000,0
20230608,135500,264814400,53000,53000,53000,53000,0
20230608,135400,264814400,53000,53000,53000,53000,0
20230608,135300,264814400,53000,53000,53000,53000,0
20230608,135200,264814400,53000,53000,53000,53000,0
20230608,135100,264814400,53000,53000,53000,53000,0
20230608,135000,264814400,53000,53000,53000,53000,0
20230608,134900,264814400,53000,53000,53000,53000,0
20230608,134800,264814400,53000,53000,53000,53000,0
20230608,134700,264814400,53000,53000,53000,53000,0
20230608,134600,264814400,53000,53000,53000,53000,0
20230608,134500,264814400,53000,53000,53000,53000,800
20230608,134400,222414400,53000,53000,53000,53000,0
20230608,134300,222414400,53000,53000,53000,53000,0
20230608,134200,222414400,53000,53000,53000,53000,0
20230608,134100,222414400,53000,53000,53000,53000,0
20230608,134000,222414400,53000,53000,53000,53000,0
20230608,133900,222414400,53000,53000,53000,53000,0
20230608,133800,222414400,53000,53000,53000,53000,0
20230608,133700,222414400,53000,53000,53000,53000,0
20230608,133600,222414400,53000,53000,53000,53000,0
20230608,133500,222414400,53000,53000,53000,53000,0
20230608,133400,222414400,53000,53000,53000,53000,0
20230608,133300,222414400,53000,53000,53000,53000,0
20230608,133200,222414400,53000,53000,53000,53000,0
20230608,133100,222414400,53000,53000,53000,53000,0
20230608,133000,222414400,53000,53000,53000,53000,0
20230608,132900,222414400,53000,53000,53000,53000,0
20230608,132800,222414400,53000,53000,53000,53000,0
20230608,132700,222414400,53000,53000,53000,53000,0
20230608,132600,222414400,53000,53000,53000,53000,0
20230608,132500,222414400,53000,53000,53000,53000,0
20230608,132400,222414400,53000,53000,53000,53000,0
20230608,132300,222414400,53000,53000,53000,53000,0
20230608,132200,222414400,53000,53000,53000,53000,0
20230608,132100,222414400,53000,53000,53000,53000,0
20230608,132000,222414400,53000,53000,53000,53000,0
20230608,131900,222414400,53000,53000,53000,53000,0
20230608,131800,222414400,53000,53000,53000,53000,0
20230608,131700,222414400,53000,53000,53000,53000,0
20230608,131600,222414400,53000,53000,53000,53000,0
20230608,131500,222414400,53000,53000,53000,53000,0
20230608,131400,222414400,53000,53000,53000,53000,0
20230608,131300,222414400,53000,53000,53000,53000,0
20230608,131200,222414400,53000,53000,53000,53000,0
20230608,131100,222414400,53000,53000,53000,53000,0
20230608,131000,222414400,53000,53000,53000,53000,0
20230608,130900,222414400,53000,53000,53000,53000,0
20230608,130800,222414400,53000,53000,53000,53000,0
20230608,130700,222414400,53000,53000,53000,53000,0
20230608,130600,222414400,53000,53000,53000,53000,0
20230608,130500,222414400,53000,53000,53000,53000,0
20230608,130400,222414400,53000,53000,53000,53000,0
20230608,130300,222414400,53000,53000,53000,53000,0
20230608,130200,222414400,53000,53000,53000,53000,143
20230608,130100,214835400,53000,53000,53000,53000,0
20230608,130000,214835400,53000,53000,53000,53000,0
20230608,125900,214835400,53000,53000,53000,53000,0
20230608,125800,214835400,53000,53000,53000,53000,0
20230608,125700,214835400,53000,53000,53000,53000,0
20230608,125600,214835400,53000,53000,53000,53000,0
20230608,125500,214835400,53000,53000,53000,53000,0
20230608,125400,214835400,53000,53000,53000,53000,0
20230608,125300,214835400,53000,53000,53000,53000,0
20230608,125200,214835400,53000,53000,53000,53000,0
20230608,125100,214835400,53000,53000,53000,53000,0
20230608,125000,214835400,53000,53000,53000,53000,0
20230608,124900,214835400,53000,53000,53000,53000,0
20230608,124800,214835400,53000,53000,53000,53000,0
20230608,124700,214835400,53000,53000,53000,53000,0
20230608,124600,214835400,53000,53000,53000,53000,0
20230608,124500,214835400,53000,53000,53000,53000,0
20230608,124400,214835400,53000,53000,53000,53000,0
20230608,124300,214835400,53000,53000,53000,53000,0
20230608,124200,214835400,53000,53000,53000,53000,0
20230608,124100,214835400,53000,53000,53000,53000,0
20230608,124000,214835400,53000,53000,53000,53000,0
20230608,123900,214835400,53000,53000,53000,53000,0
20230608,123800,214835400,53000,53000,53000,53000,0
20230608,123700,214835400,53000,53000,53000,53000,0
20230608,123600,214835400,53000,53000,53000,53000,0
20230608,123500,214835400,53000,53000,53000,53000,0
20230608,123400,214835400,53000,53000,53000,53000,0
20230608,123300,214835400,53000,53000,53000,53000,0
20230608,123200,214835400,53000,53000,53000,53000,0
20230608,123100,214835400,53000,53000,53000,53000,0
20230608,123000,214835400,53000,53000,53000,53000,0
20230608,122900,214835400,53000,53000,53000,53000,0
20230608,122800,214835400,53000,53000,53000,53000,0
20230608,122700,214835400,53000,53000,53000,53000,0
20230608,122600,214835400,53000,53000,53000,53000,0
20230608,122500,214835400,53000,53000,53000,53000,0
20230608,122400,214835400,53000,53000,53000,53000,0
20230608,122300,214835400,53000,53000,53000,53000,0
20230608,122200,214835400,53000,53000,53000,53000,0
20230608,122100,214835400,53000,53000,53000,53000,0
20230608,122000,214835400,53000,53000,53000,53000,0
20230608,121900,214835400,53000,53000,53000,53000,0
20230608,121800,214835400,53000,53000,53000,53000,0
20230608,121700,214835400,53000,53000,53000,53000,0
20230608,121600,214835400,53000,53000,53000,53000,0
20230608,121500,214835400,53000,53000,53000,53000,0
20230608,121400,214835400,53000,53000,53000,53000,0
20230608,121300,214835400,53000,53000,53000,53000,0
20230608,121200,214835400,53000,53000,53000,53000,0
20230608,121100,214835400,53000,53000,53000,53000,0
20230608,121000,214835400,53000,53000,53000,53000,0
20230608,120900,214835400,53000,53000,53000,53000,0
20230608,120800,214835400,53000,53000,53000,53000,0
20230608,120700,214835400,53000,53000,53000,53000,0
20230608,120600,214835400,53000,53000,53000,53000,0
20230608,120500,214835400,53000,53000,53000,53000,0
20230608,120400,214835400,53000,53000,53000,53000,0
20230608,120300,214835400,53000,53000,53000,53000,0
20230608,120200,214835400,53000,53000,53000,53000,0
20230608,120100,214835400,53000,53000,53000,53000,0
20230608,120000,214835400,53000,53000,53000,53000,0
20230608,115900,214835400,53000,53000,53000,53000,0
20230608,115800,214835400,53000,53000,53000,53000,0
20230608,115700,214835400,53000,53000,53000,53000,0
20230608,115600,214835400,53000,53000,53000,53000,0
20230608,115500,214835400,53000,53000,53000,53000,0
20230608,115400,214835400,53000,53000,53000,53000,0
20230608,115300,214835400,53000,53000,53000,53000,0
20230608,115200,214835400,53000,53000,53000,53000,0
20230608,115100,214835400,53000,53000,53000,53000,0
20230608,115000,214835400,53000,53000,53000,53000,0
20230608,114900,214835400,53000,53000,53000,53000,0
20230608,114800,214835400,53000,53000,53000,53000,0
20230608,114700,214835400,53000,53000,53000,53000,0
20230608,114600,214835400,53000,53000,53000,53000,0
20230608,114500,214835400,53000,53000,53000,53000,0
20230608,114400,214835400,53000,53000,53000,53000,0
20230608,114300,214835400,53000,53000,53000,53000,0
20230608,114200,214835400,53000,53000,53000,53000,0
20230608,114100,214835400,53000,53000,53000,53000,0
20230608,114000,214835400,53000,53000,53000,53000,0
20230608,113900,214835400,53000,53000,53000,53000,0
20230608,113800,214835400,53000,53000,53000,53000,0
20230608,113700,214835400,53000,53000,53000,53000,0
20230608,113600,214835400,53000,53000,53000,53000,0
20230608,113500,214835400,53000,53000,53000,53000,0
20230608,113400,214835400,53000,53000,53000,53000,0
20230608,113300,214835400,53000,53000,53000,53000,0
20230608,113200,214835400,53000,53000,53000,53000,0
20230608,113100,214835400,53000,53000,53000,53000,0
20230608,113000,214835400,53000,53000,53000,53000,0
20230608,112900,214835400,53000,53000,53000,53000,0
20230608,112800,214835400,53000,53000,53000,53000,0
20230608,112700,214835400,53000,53000,53000,53000,0
20230608,112600,214835400,53000,53000,53000,53000,0
20230608,112500,214835400,53000,53000,53000,53000,0
20230608,112400,214835400,53000,53000,53000,53000,0
20230608,112300,214835400,53000,53000,53000,53000,0
20230608,112200,214835400,53000,53000,53000,53000,0
20230608,112100,214835400,53000,53000,53000,53000,2
20230608,112000,214729400,53000,53000,53000,53000,0
20230608,111900,214729400,53000,53000,53000,53000,0
20230608,111800,214729400,53000,53000,53000,53000,0
20230608,111700,214729400,53000,53000,53000,53000,0
20230608,111600,214729400,53000,53000,53000,53000,0
20230608,111500,214729400,53000,53000,53000,53000,0
20230608,111400,214729400,53000,53000,53000,53000,0
20230608,111300,214729400,53000,53000,53000,53000,0
20230608,111200,214729400,53000,53000,53000,53000,0
20230608,111100,214729400,53000,53000,53000,53000,0
20230608,111000,214729400,53000,53000,53000,53000,0
20230608,110900,214729400,53000,53000,53000,53000,0
20230608,110800,214729400,53000,53000,53000,53000,0
20230608,110700,214729400,53000,53000,53000,53000,0
20230608,110600,214729400,53000,53000,53000,53000,0
20230608,110500,214729400,53000,53000,53000,53000,0
20230608,110400,214729400,53000,53000,53000,53000,0
20230608,110300,214729400,53000,53000,53000,53000,0
20230608,110200,214729400,53000,53000,53000,53000,0
20230608,110100,214729400,53000,53000,53000,53000,0
20230608,110000,214729400,53000,53000,53000,53000,0
20230608,105900,214729400,53000,53000,53000,53000,0
20230608,105800,214729400,53000,53000,53000,53000,0
20230608,105700,214729400,53000,53000,53000,53000,0
20230608,105600,214729400,53000,53000,53000,53000,0
20230608,105500,214729400,53000,53000,53000,53000,0
20230608,105400,214729400,53000,53000,53000,53000,0
20230608,105300,214729400,53000,53000,53000,53000,0
20230608,105200,214729400,53000,53000,53000,53000,0
20230608,105100,214729400,53000,53000,53000,53000,0
20230608,105000,214729400,53000,53000,53000,53000,0
20230608,104900,214729400,53000,53000,53000,53000,0
20230608,104800,214729400,53000,53000,53000,53000,0
20230608,104700,214729400,53000,53000,53000,53000,0
20230608,104600,214729400,53000,53000,53000,53000,0
20230608,104500,214729400,53000,53000,53000,53000,0
20230608,104400,214729400,53000,53000,53000,53000,0
20230608,104300,214729400,53000,53000,53000,53000,0
20230608,104200,214729400,53000,53000,53000,53000,0
20230608,104100,214729400,53000,53000,53000,53000,0
20230608,104000,214729400,53000,53000,53000,53000,0
20230608,103900,214729400,53000,53000,53000,53000,0
20230608,103800,214729400,53000,53000,53000,53000,0
20230608,103700,214729400,53000,53000,53000,53000,0
20230608,103600,214729400,53000,53000,53000,53000,0
20230608,103500,214729400,53000,53000,53000,53000,0
20230608,103400,214729400,53000,53000,53000,53000,0
20230608,103300,214729400,53000,53000,53000,53000,0
20230608,103200,214729400,53000,53000,53000,53000,0
20230608,103100,214729400,53000,53000,53000,53000,0
20230608,103000,214729400,53000,53000,53000,53000,0
20230608,102900,214729400,53000,53000,53000,53000,0
20230608,102800,214729400,53000,53000,53000,53000,0
20230608,102700,214729400,53000,53000,53000,53000,0
20230608,102600,214729400,53000,53000,53000,53000,0
20230608,102500,214729400,53000,53000,53000,53000,0
20230608,102400,214729400,53000,53000,53000,53000,0
20230608,102300,214729400,53000,53000,53000,53000,0
20230608,102200,214729400,53000,53000,53000,53000,0
20230608,102100,214729400,53000,53000,53000,53000,0
20230608,102000,214729400,53000,53000,53000,53000,0
20230608,101900,214729400,53000,53000,53000,53000,0
20230608,101800,214729400,53000,53000,53000,53000,0
20230608,101700,214729400,53000,53000,53000,53000,0
20230608,101600,214729400,53000,53000,53000,53000,0
20230608,101500,214729400,53000,53000,53000,53000,0
20230608,101400,214729400,53000,53000,53000,53000,0
20230608,101300,214729400,53000,53000,53000,53000,0
20230608,101200,214729400,53000,53000,53000,53000,0
20230608,101100,214729400,53000,53000,53000,53000,0
20230608,101000,214729400,53000,53000,53000,53000,0
20230608,100900,214729400,53000,53000,53000,53000,0
20230608,100800,214729400,53000,53000,53000,53000,0
20230608,100700,214729400,53000,53000,53000,53000,0
20230608,100600,214729400,53000,53000,53000,53000,0
20230608,100500,214729400,53000,53000,53000,53000,0
20230608,100400,214729400,53000,53000,53000,53000,0
20230608,100300,214729400,53000,53000,53000,53000,0
20230608,100200,214729400,53000,53000,53000,53000,0
20230608,100100,214729400,53000,53000,53000,53000,0
20230608,100000,214729400,53000,53000,53000,53000,0
20230608,095900,214729400,53000,53000,53000,53000,0
20230608,095800,214729400,53000,53000,53000,53000,0
20230608,095700,214729400,53000,53000,53000,53000,0
20230608,095600,214729400,53000,53000,53000,53000,0
20230608,095500,214729400,53000,53100,53100,53000,11
20230608,095400,214145900,53100,53100,53100,53100,0
20230608,095300,214145900,53100,53100,53100,53100,1
20230608,095200,214092800,53100,53100,53100,53100,0
20230608,095100,214092800,53100,53100,53100,53100,0
20230608,095000,214092800,53100,53100,53100,53100,0
20230608,094900,214092800,53100,53100,53100,53100,0
20230608,094800,214092800,53100,53100,53100,53100,0
20230608,094700,214092800,53100,53100,53100,53100,0
20230608,094600,214092800,53100,53100,53100,53100,0
20230608,094500,214092800,53100,53100,53100,53100,0
20230608,094400,214092800,53100,53100,53100,53100,0
20230608,094300,214092800,53100,53100,53100,53100,0
20230608,094200,214092800,53100,53100,53100,53100,0
20230608,094100,214092800,53100,53100,53100,53100,0
20230608,094000,214092800,53100,53100,53100,53100,0
20230608,093900,214092800,53100,53100,53100,53100,0
20230608,093800,214092800,53100,53100,53100,53100,0
20230608,093700,214092800,53100,53100,53100,53100,0
20230608,093600,214092800,53100,53100,53100,53100,0
20230608,093500,214092800,53100,53100,53100,53100,0
20230608,093400,214092800,53100,53100,53100,53100,0
20230608,093300,214092800,53100,53100,53100,53100,0
20230608,093200,214092800,53100,53100,53100,53100,0
20230608,093100,214092800,53100,53100,53100,53100,0
20230608,093000,214092800,53100,53100,53100,53100,0
20230608,092900,214092800,53100,53100,53100,53100,0
20230608,092800,214092800,53100,53100,53100,53100,0
20230608,092700,214092800,53100,53100,53100,53100,0
20230608,092600,214092800,53100,53100,53100,53100,0
20230608,092500,214092800,53100,53100,53100,53100,0
20230608,092400,214092800,53100,53100,53100,53100,1
20230608,092300,214039700,53800,53800,53800,53800,0
20230608,092200,214039700,53800,53800,53800,53800,0
20230608,092100,214039700,53800,53800,53800,53800,0
20230608,092000,214039700,53800,53800,53800,53800,0
20230608,091900,214039700,53800,53800,53800,53800,0
20230608,091800,214039700,53800,53800,53800,53800,0
20230608,091700,214039700,53800,53800,53800,53800,0
20230608,091600,214039700,53800,53800,53800,53800,0
20230608,091500,214039700,53800,53800,53800,53800,0
20230608,091400,214039700,53800,53800,53800,53800,0
20230608,091300,214039700,53800,53800,53800,53800,0
20230608,091200,214039700,53800,53800,53800,53800,0
20230608,091100,214039700,53800,53800,53800,53800,0
20230608,091000,214039700,53800,53800,53800,53800,0
20230608,090900,214039700,53800,53800,53800,53800,0
20230608,090800,214039700,53800,53800,53800,53800,0
20230608,090700,214039700,53800,53800,53800,53800,2
20230608,090600,213932100,53900,53900,53900,53900,0
20230608,090500,213932100,53900,53900,53900,53900,20
20230608,090400,212854100,54100,54100,54100,54100,0
20230608,090300,212854100,54100,54100,54100,54100,0
20230608,090200,212854100,54100,54100,54100,54100,0
20230608,090100,212854100,54100,54100,54100,54100,0
20230608,090000,212854100,54100,54100,54100,54100,1