KissMeData/034300/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212700,181877000,18280,18280,18280,18280,11
20230609,212600,181877000,18280,18280,18280,18280,0
20230609,212500,181877000,18280,18280,18280,18280,0
20230609,212400,181877000,18280,18280,18280,18280,0
20230609,212300,181877000,18280,18280,18280,18280,0
20230609,212200,181877000,18280,18280,18280,18280,0
20230609,212100,181877000,18280,18280,18280,18280,0
20230609,212000,181877000,18280,18280,18280,18280,0
20230609,211900,181877000,18280,18280,18280,18280,0
20230609,211800,181877000,18280,18280,18280,18280,0
20230609,211700,181877000,18280,18280,18280,18280,0
20230609,211600,181877000,18280,18280,18280,18280,0
20230609,211500,181877000,18280,18280,18280,18280,0
20230609,211400,181877000,18280,18280,18280,18280,0
20230609,211300,181877000,18280,18280,18280,18280,0
20230609,211200,181877000,18280,18280,18280,18280,0
20230609,211100,181877000,18280,18280,18280,18280,0
20230609,211000,181877000,18280,18280,18280,18280,0
20230609,210900,181877000,18280,18280,18280,18280,0
20230609,210800,181877000,18280,18280,18280,18280,0
20230609,210700,181877000,18280,18280,18280,18280,0
20230609,210600,181877000,18280,18280,18280,18280,0
20230609,210500,181877000,18280,18280,18280,18280,0
20230609,210400,181877000,18280,18280,18280,18280,0
20230609,210300,181877000,18280,18280,18280,18280,0
20230609,210200,181877000,18280,18280,18280,18280,0
20230609,210100,181877000,18280,18280,18280,18280,0
20230609,210000,181877000,18280,18280,18280,18280,0
20230609,205900,181877000,18280,18280,18280,18280,0
20230609,205800,181877000,18280,18280,18280,18280,0
20230609,205700,181877000,18280,18280,18280,18280,11
20230609,205600,181877000,18280,18280,18280,18280,0
20230609,205500,181877000,18280,18280,18280,18280,0
20230609,205400,181877000,18280,18280,18280,18280,0
20230609,205300,181877000,18280,18280,18280,18280,0
20230609,205200,181877000,18280,18280,18280,18280,0
20230609,205100,181877000,18280,18280,18280,18280,0
20230609,205000,181877000,18280,18280,18280,18280,0
20230609,204900,181877000,18280,18280,18280,18280,0
20230609,204800,181877000,18280,18280,18280,18280,0
20230609,204700,181877000,18280,18280,18280,18280,0
20230609,204600,181877000,18280,18280,18280,18280,0
20230609,204500,181877000,18280,18280,18280,18280,0
20230609,204400,181877000,18280,18280,18280,18280,0
20230609,204300,181877000,18280,18280,18280,18280,0
20230609,204200,181877000,18280,18280,18280,18280,0
20230609,204100,181877000,18280,18280,18280,18280,0
20230609,204000,181877000,18280,18280,18280,18280,0
20230609,203900,181877000,18280,18280,18280,18280,0
20230609,203800,181877000,18280,18280,18280,18280,0
20230609,203700,181877000,18280,18280,18280,18280,0
20230609,203600,181877000,18280,18280,18280,18280,0
20230609,203500,181877000,18280,18280,18280,18280,0
20230609,203400,181877000,18280,18280,18280,18280,0
20230609,203300,181877000,18280,18280,18280,18280,0
20230609,203200,181877000,18280,18280,18280,18280,0
20230609,203100,181877000,18280,18280,18280,18280,0
20230609,203000,181877000,18280,18280,18280,18280,0
20230609,202900,181877000,18280,18280,18280,18280,0
20230609,202800,181877000,18280,18280,18280,18280,0
20230609,202700,181877000,18280,18280,18280,18280,11
20230609,202600,181877000,18280,18280,18280,18280,0
20230609,202500,181877000,18280,18280,18280,18280,0
20230609,202400,181877000,18280,18280,18280,18280,0
20230609,202300,181877000,18280,18280,18280,18280,0
20230609,202200,181877000,18280,18280,18280,18280,0
20230609,202100,181877000,18280,18280,18280,18280,0
20230609,202000,181877000,18280,18280,18280,18280,0
20230609,201900,181877000,18280,18280,18280,18280,0
20230609,201800,181877000,18280,18280,18280,18280,0
20230609,201700,181877000,18280,18280,18280,18280,0
20230609,201600,181877000,18280,18280,18280,18280,0
20230609,201500,181877000,18280,18280,18280,18280,0
20230609,201400,181877000,18280,18280,18280,18280,0
20230609,201300,181877000,18280,18280,18280,18280,0
20230609,201200,181877000,18280,18280,18280,18280,0
20230609,201100,181877000,18280,18280,18280,18280,0
20230609,201000,181877000,18280,18280,18280,18280,0
20230609,200900,181877000,18280,18280,18280,18280,0
20230609,200800,181877000,18280,18280,18280,18280,0
20230609,200700,181877000,18280,18280,18280,18280,0
20230609,200600,181877000,18280,18280,18280,18280,0
20230609,200500,181877000,18280,18280,18280,18280,0
20230609,200400,181877000,18280,18280,18280,18280,0
20230609,200300,181877000,18280,18280,18280,18280,0
20230609,200200,181877000,18280,18280,18280,18280,0
20230609,200100,181877000,18280,18280,18280,18280,0
20230609,200000,181877000,18280,18280,18280,18280,0
20230609,195900,181877000,18280,18280,18280,18280,0
20230609,195800,181877000,18280,18280,18280,18280,0
20230609,195700,181877000,18280,18280,18280,18280,11
20230609,195600,181877000,18280,18280,18280,18280,0
20230609,195500,181877000,18280,18280,18280,18280,0
20230609,195400,181877000,18280,18280,18280,18280,0
20230609,195300,181877000,18280,18280,18280,18280,0
20230609,195200,181877000,18280,18280,18280,18280,0
20230609,195100,181877000,18280,18280,18280,18280,0
20230609,195000,181877000,18280,18280,18280,18280,0
20230609,194900,181877000,18280,18280,18280,18280,0
20230609,194800,181877000,18280,18280,18280,18280,0
20230609,194700,181877000,18280,18280,18280,18280,0
20230609,194600,181877000,18280,18280,18280,18280,0
20230609,194500,181877000,18280,18280,18280,18280,0
20230609,194400,181877000,18280,18280,18280,18280,0
20230609,194300,181877000,18280,18280,18280,18280,0
20230609,194200,181877000,18280,18280,18280,18280,0
20230609,194100,181877000,18280,18280,18280,18280,0
20230609,194000,181877000,18280,18280,18280,18280,0
20230609,193900,181877000,18280,18280,18280,18280,0
20230609,193800,181877000,18280,18280,18280,18280,0
20230609,193700,181877000,18280,18280,18280,18280,0
20230609,193600,181877000,18280,18280,18280,18280,0
20230609,193500,181877000,18280,18280,18280,18280,0
20230609,193400,181877000,18280,18280,18280,18280,0
20230609,193300,181877000,18280,18280,18280,18280,0
20230609,193200,181877000,18280,18280,18280,18280,0
20230609,193100,181877000,18280,18280,18280,18280,0
20230609,193000,181877000,18280,18280,18280,18280,0
20230609,192900,181877000,18280,18280,18280,18280,0
20230609,192800,181877000,18280,18280,18280,18280,0
20230609,192700,181877000,18280,18280,18280,18280,11
20230609,192600,181877000,18280,18280,18280,18280,0
20230609,192500,181877000,18280,18280,18280,18280,0
20230609,192400,181877000,18280,18280,18280,18280,0
20230609,192300,181877000,18280,18280,18280,18280,0
20230609,192200,181877000,18280,18280,18280,18280,0
20230609,192100,181877000,18280,18280,18280,18280,0
20230609,192000,181877000,18280,18280,18280,18280,0
20230609,191900,181877000,18280,18280,18280,18280,0
20230609,191800,181877000,18280,18280,18280,18280,0
20230609,191700,181877000,18280,18280,18280,18280,0
20230609,191600,181877000,18280,18280,18280,18280,0
20230609,191500,181877000,18280,18280,18280,18280,0
20230609,191400,181877000,18280,18280,18280,18280,0
20230609,191300,181877000,18280,18280,18280,18280,0
20230609,191200,181877000,18280,18280,18280,18280,0
20230609,191100,181877000,18280,18280,18280,18280,0
20230609,191000,181877000,18280,18280,18280,18280,0
20230609,190900,181877000,18280,18280,18280,18280,0
20230609,190800,181877000,18280,18280,18280,18280,0
20230609,190700,181877000,18280,18280,18280,18280,0
20230609,190600,181877000,18280,18280,18280,18280,0
20230609,190500,181877000,18280,18280,18280,18280,0
20230609,190400,181877000,18280,18280,18280,18280,0
20230609,190300,181877000,18280,18280,18280,18280,0
20230609,190200,181877000,18280,18280,18280,18280,0
20230609,190100,181877000,18280,18280,18280,18280,0
20230609,190000,181877000,18280,18280,18280,18280,0
20230609,185900,181877000,18280,18280,18280,18280,0
20230609,185800,181877000,18280,18280,18280,18280,0
20230609,185700,181877000,18280,18280,18280,18280,11
20230609,185600,181877000,18280,18280,18280,18280,0
20230609,185500,181877000,18280,18280,18280,18280,0
20230609,185400,181877000,18280,18280,18280,18280,0
20230609,185300,181877000,18280,18280,18280,18280,0
20230609,185200,181877000,18280,18280,18280,18280,0
20230609,185100,181877000,18280,18280,18280,18280,0
20230609,185000,181877000,18280,18280,18280,18280,0
20230609,184900,181877000,18280,18280,18280,18280,0
20230609,184800,181877000,18280,18280,18280,18280,0
20230609,184700,181877000,18280,18280,18280,18280,0
20230609,184600,181877000,18280,18280,18280,18280,0
20230609,184500,181877000,18280,18280,18280,18280,0
20230609,184400,181877000,18280,18280,18280,18280,0
20230609,184300,181877000,18280,18280,18280,18280,0
20230609,184200,181877000,18280,18280,18280,18280,0
20230609,184100,181877000,18280,18280,18280,18280,0
20230609,184000,181877000,18280,18280,18280,18280,0
20230609,183900,181877000,18280,18280,18280,18280,0
20230609,183800,181877000,18280,18280,18280,18280,0
20230609,183700,181877000,18280,18280,18280,18280,0
20230609,183600,181877000,18280,18280,18280,18280,0
20230609,183500,181877000,18280,18280,18280,18280,0
20230609,183400,181877000,18280,18280,18280,18280,0
20230609,183300,181877000,18280,18280,18280,18280,0
20230609,183200,181877000,18280,18280,18280,18280,0
20230609,183100,181877000,18280,18280,18280,18280,0
20230609,183000,181877000,18280,18280,18280,18280,0
20230609,182900,181877000,18280,18280,18280,18280,0
20230609,182800,181877000,18280,18280,18280,18280,0
20230609,182700,181877000,18280,18280,18280,18280,11
20230609,182600,181877000,18280,18280,18280,18280,0
20230609,182500,181877000,18280,18280,18280,18280,0
20230609,182400,181877000,18280,18280,18280,18280,0
20230609,182300,181877000,18280,18280,18280,18280,0
20230609,182200,181877000,18280,18280,18280,18280,0
20230609,182100,181877000,18280,18280,18280,18280,0
20230609,182000,181877000,18280,18280,18280,18280,0
20230609,181900,181877000,18280,18280,18280,18280,0
20230609,181800,181877000,18280,18280,18280,18280,0
20230609,181700,181877000,18280,18280,18280,18280,0
20230609,181600,181877000,18280,18280,18280,18280,0
20230609,181500,181877000,18280,18280,18280,18280,0
20230609,181400,181877000,18280,18280,18280,18280,0
20230609,181300,181877000,18280,18280,18280,18280,0
20230609,181200,181877000,18280,18280,18280,18280,0
20230609,181100,181877000,18280,18280,18280,18280,0
20230609,181000,181877000,18280,18280,18280,18280,0
20230609,180900,181877000,18280,18280,18280,18280,0
20230609,180800,181877000,18280,18280,18280,18280,0
20230609,180700,181877000,18280,18280,18280,18280,0
20230609,180600,181877000,18280,18280,18280,18280,0
20230609,180500,181877000,18280,18280,18280,18280,0
20230609,180400,181877000,18280,18280,18280,18280,0
20230609,180300,181877000,18280,18280,18280,18280,0
20230609,180200,181877000,18280,18280,18280,18280,0
20230609,180100,181877000,18280,18280,18280,18280,0
20230609,180000,181877000,18280,18280,18280,18280,0
20230609,175900,181877000,18280,18280,18280,18280,0
20230609,175800,181877000,18280,18280,18280,18280,0
20230609,175700,181877000,18280,18280,18280,18280,11
20230609,175600,181877000,18280,18280,18280,18280,0
20230609,175500,181877000,18280,18280,18280,18280,0
20230609,175400,181877000,18280,18280,18280,18280,0
20230609,175300,181877000,18280,18280,18280,18280,0
20230609,175200,181877000,18280,18280,18280,18280,0
20230609,175100,181877000,18280,18280,18280,18280,0
20230609,175000,181877000,18280,18280,18280,18280,0
20230609,174900,181877000,18280,18280,18280,18280,0
20230609,174800,181877000,18280,18280,18280,18280,0
20230609,174700,181877000,18280,18280,18280,18280,0
20230609,174600,181877000,18280,18280,18280,18280,0
20230609,174500,181877000,18280,18280,18280,18280,0
20230609,174400,181877000,18280,18280,18280,18280,0
20230609,174300,181877000,18280,18280,18280,18280,0
20230609,174200,181877000,18280,18280,18280,18280,0
20230609,174100,181877000,18280,18280,18280,18280,0
20230609,174000,181877000,18280,18280,18280,18280,0
20230609,173900,181877000,18280,18280,18280,18280,0
20230609,173800,181877000,18280,18280,18280,18280,0
20230609,173700,181877000,18280,18280,18280,18280,0
20230609,173600,181877000,18280,18280,18280,18280,0
20230609,173500,181877000,18280,18280,18280,18280,0
20230609,173400,181877000,18280,18280,18280,18280,0
20230609,173300,181877000,18280,18280,18280,18280,0
20230609,173200,181877000,18280,18280,18280,18280,0
20230609,173100,181877000,18280,18280,18280,18280,0
20230609,173000,181877000,18280,18280,18280,18280,0
20230609,172900,181877000,18280,18280,18280,18280,0
20230609,172800,181877000,18280,18280,18280,18280,0
20230609,172700,181877000,18280,18280,18280,18280,11
20230609,172600,181877000,18280,18280,18280,18280,0
20230609,172500,181877000,18280,18280,18280,18280,0
20230609,172400,181877000,18280,18280,18280,18280,0
20230609,172300,181877000,18280,18280,18280,18280,0
20230609,172200,181877000,18280,18280,18280,18280,0
20230609,172100,181877000,18280,18280,18280,18280,0
20230609,172000,181877000,18280,18280,18280,18280,0
20230609,171900,181877000,18280,18280,18280,18280,0
20230609,171800,181877000,18280,18280,18280,18280,0
20230609,171700,181877000,18280,18280,18280,18280,0
20230609,171600,181877000,18280,18280,18280,18280,0
20230609,171500,181877000,18280,18280,18280,18280,0
20230609,171400,181877000,18280,18280,18280,18280,0
20230609,171300,181877000,18280,18280,18280,18280,0
20230609,171200,181877000,18280,18280,18280,18280,0
20230609,171100,181877000,18280,18280,18280,18280,0
20230609,171000,181877000,18280,18280,18280,18280,0
20230609,170900,181877000,18280,18280,18280,18280,0
20230609,170800,181877000,18280,18280,18280,18280,0
20230609,170700,181877000,18280,18280,18280,18280,0
20230609,170600,181877000,18280,18280,18280,18280,0
20230609,170500,181877000,18280,18280,18280,18280,0
20230609,170400,181877000,18280,18280,18280,18280,0
20230609,170300,181877000,18280,18280,18280,18280,0
20230609,170200,181877000,18280,18280,18280,18280,0
20230609,170100,181877000,18280,18280,18280,18280,0
20230609,170000,181877000,18280,18280,18280,18280,0
20230609,165900,181877000,18280,18280,18280,18280,0
20230609,165800,181877000,18280,18280,18280,18280,0
20230609,165700,181877000,18280,18280,18280,18280,11
20230609,165600,181877000,18280,18280,18280,18280,0
20230609,165500,181877000,18280,18280,18280,18280,0
20230609,165400,181877000,18280,18280,18280,18280,0
20230609,165300,181877000,18280,18280,18280,18280,0
20230609,165200,181877000,18280,18280,18280,18280,0
20230609,165100,181877000,18280,18280,18280,18280,0
20230609,165000,181877000,18280,18280,18280,18280,0
20230609,164900,181877000,18280,18280,18280,18280,0
20230609,164800,181877000,18280,18280,18280,18280,0
20230609,164700,181877000,18280,18280,18280,18280,0
20230609,164600,181877000,18280,18280,18280,18280,0
20230609,164500,181877000,18280,18280,18280,18280,0
20230609,164400,181877000,18280,18280,18280,18280,0
20230609,164300,181877000,18280,18280,18280,18280,0
20230609,164200,181877000,18280,18280,18280,18280,0
20230609,164100,181877000,18280,18280,18280,18280,0
20230609,164000,181877000,18280,18280,18280,18280,0
20230609,163900,181877000,18280,18280,18280,18280,0
20230609,163800,181877000,18280,18280,18280,18280,0
20230609,163700,181877000,18280,18280,18280,18280,0
20230609,163600,181877000,18280,18280,18280,18280,0
20230609,163500,181877000,18280,18280,18280,18280,0
20230609,163400,181877000,18280,18280,18280,18280,0
20230609,163300,181877000,18280,18280,18280,18280,0
20230609,163200,181877000,18280,18280,18280,18280,0
20230609,163100,181877000,18280,18280,18280,18280,0
20230609,163000,181877000,18280,18280,18280,18280,0
20230609,162900,181877000,18280,18280,18280,18280,0
20230609,162800,181877000,18280,18280,18280,18280,0
20230609,162700,181877000,18280,18280,18280,18280,11
20230609,162600,181877000,18280,18280,18280,18280,0
20230609,162500,181877000,18280,18280,18280,18280,0
20230609,162400,181877000,18280,18280,18280,18280,0
20230609,162300,181877000,18280,18280,18280,18280,0
20230609,162200,181877000,18280,18280,18280,18280,0
20230609,162100,181877000,18280,18280,18280,18280,0
20230609,162000,181877000,18280,18280,18280,18280,0
20230609,161900,181877000,18280,18280,18280,18280,0
20230609,161800,181877000,18280,18280,18280,18280,0
20230609,161700,181877000,18280,18280,18280,18280,0
20230609,161600,181877000,18280,18280,18280,18280,0
20230609,161500,181877000,18280,18280,18280,18280,0
20230609,161400,181877000,18280,18280,18280,18280,0
20230609,161300,181877000,18280,18280,18280,18280,0
20230609,161200,181877000,18280,18280,18280,18280,0
20230609,161100,181877000,18280,18280,18280,18280,0
20230609,161000,181877000,18280,18280,18280,18280,0
20230609,160900,181877000,18280,18280,18280,18280,0
20230609,160800,181877000,18280,18280,18280,18280,0
20230609,160700,181877000,18280,18280,18280,18280,0
20230609,160600,181877000,18280,18280,18280,18280,0
20230609,160500,181877000,18280,18280,18280,18280,0
20230609,160400,181877000,18280,18280,18280,18280,0
20230609,160300,181877000,18280,18280,18280,18280,0
20230609,160200,181877000,18280,18280,18280,18280,0
20230609,160100,181877000,18280,18280,18280,18280,0
20230609,160000,181877000,18280,18280,18280,18280,0
20230609,155900,181877000,18280,18280,18280,18280,0
20230609,155800,181877000,18280,18280,18280,18280,0
20230609,155700,181877000,18280,18280,18280,18280,11
20230609,155600,181877000,18280,18280,18280,18280,0
20230609,155500,181877000,18280,18280,18280,18280,0
20230609,155400,181877000,18280,18280,18280,18280,0
20230609,155300,181877000,18280,18280,18280,18280,0
20230609,155200,181877000,18280,18280,18280,18280,0
20230609,155100,181877000,18280,18280,18280,18280,0
20230609,155000,181877000,18280,18280,18280,18280,0
20230609,154900,181877000,18280,18280,18280,18280,0
20230609,154800,181877000,18280,18280,18280,18280,0
20230609,154700,181877000,18280,18280,18280,18280,0
20230609,154600,181877000,18280,18280,18280,18280,0
20230609,154500,181877000,18280,18280,18280,18280,0
20230609,154400,181877000,18280,18280,18280,18280,0
20230609,154300,181877000,18280,18280,18280,18280,0
20230609,154200,181877000,18280,18280,18280,18280,0
20230609,154100,181877000,18280,18280,18280,18280,0
20230609,154000,181877000,18280,18280,18280,18280,0
20230609,153900,181877000,18280,18280,18280,18280,0
20230609,153800,181877000,18280,18280,18280,18280,0
20230609,153700,181877000,18280,18280,18280,18280,0
20230609,153600,181877000,18280,18280,18280,18280,0
20230609,153500,181877000,18280,18280,18280,18280,0
20230609,153400,181877000,18280,18280,18280,18280,0
20230609,153300,181877000,18280,18280,18280,18280,0
20230609,153200,181877000,18280,18280,18280,18280,0
20230609,153100,181877000,18280,18280,18280,18280,0
20230609,153000,181877000,18280,18280,18280,18280,11
20230609,152900,181675920,18280,18280,18280,18280,0
20230609,152800,181675920,18280,18280,18280,18280,0
20230609,152700,181675920,18280,18280,18280,18280,0
20230609,152600,181675920,18280,18280,18280,18280,0
20230609,152500,181675920,18280,18280,18280,18280,0
20230609,152400,181675920,18280,18280,18280,18280,0
20230609,152300,181675920,18280,18280,18280,18280,0
20230609,152200,181675920,18280,18280,18280,18280,0
20230609,152100,181675920,18280,18280,18280,18280,0
20230609,152000,181675920,18280,18280,18280,18280,0
20230609,151900,181675920,18280,18280,18280,18200,62
20230609,151800,180543360,18280,18280,18280,18280,0
20230609,151700,180543360,18280,18280,18280,18280,0
20230609,151600,180543360,18280,18280,18280,18280,0
20230609,151500,180543360,18280,18280,18280,18280,0
20230609,151400,180543360,18280,18280,18280,18280,0
20230609,151300,180543360,18280,18280,18280,18280,0
20230609,151200,180543360,18280,18280,18280,18280,0
20230609,151100,180543360,18280,18280,18280,18280,0
20230609,151000,180543360,18280,18280,18280,18280,2
20230609,150900,180506800,18270,18250,18270,18250,104
20230609,150800,178607220,18270,18270,18270,18270,0
20230609,150700,178607220,18270,18270,18270,18270,0
20230609,150600,178607220,18270,18270,18270,18270,0
20230609,150500,178607220,18270,18270,18270,18270,0
20230609,150400,178607220,18270,18270,18270,18270,0
20230609,150300,178607220,18270,18270,18270,18270,0
20230609,150200,178607220,18270,18270,18270,18270,0
20230609,150100,178607220,18270,18270,18270,18270,0
20230609,150000,178607220,18270,18270,18270,18270,0
20230609,145900,178607220,18270,18270,18270,18270,0
20230609,145800,178607220,18270,18170,18270,18130,938
20230609,145700,161591040,18170,18170,18170,18170,30
20230609,145600,161045940,18280,18280,18280,18280,0
20230609,145500,161045940,18280,18280,18280,18280,0
20230609,145400,161045940,18280,18280,18280,18280,0
20230609,145300,161045940,18280,18280,18280,18280,1
20230609,145200,161027660,18160,18160,18160,18160,1
20230609,145100,161009500,18280,18250,18280,18250,7
20230609,145000,160881680,18250,18250,18250,18250,1
20230609,144900,160863430,18160,18170,18170,18160,46
20230609,144800,160027980,18180,18240,18240,18180,4
20230609,144700,159955180,18320,18320,18320,18320,0
20230609,144600,159955180,18320,18320,18320,18320,0
20230609,144500,159955180,18320,18320,18320,18320,0
20230609,144400,159955180,18320,18320,18320,18320,0
20230609,144300,159955180,18320,18320,18320,18320,0
20230609,144200,159955180,18320,18320,18320,18320,0
20230609,144100,159955180,18320,18320,18320,18320,0
20230609,144000,159955180,18320,18320,18320,18320,0
20230609,143900,159955180,18320,18320,18320,18320,0
20230609,143800,159955180,18320,18320,18320,18320,0
20230609,143700,159955180,18320,18320,18320,18320,0
20230609,143600,159955180,18320,18320,18320,18320,0
20230609,143500,159955180,18320,18320,18320,18320,0
20230609,143400,159955180,18320,18320,18320,18320,0
20230609,143300,159955180,18320,18320,18320,18320,0
20230609,143200,159955180,18320,18320,18320,18320,0
20230609,143100,159955180,18320,18320,18320,18320,0
20230609,143000,159955180,18320,18320,18320,18320,0
20230609,142900,159955180,18320,18320,18320,18320,0
20230609,142800,159955180,18320,18320,18320,18320,0
20230609,142700,159955180,18320,18320,18320,18320,0
20230609,142600,159955180,18320,18320,18320,18320,0
20230609,142500,159955180,18320,18320,18320,18320,0
20230609,142400,159955180,18320,18320,18320,18320,0
20230609,142300,159955180,18320,18320,18320,18320,1
20230609,142200,159936860,18320,18320,18320,18320,0
20230609,142100,159936860,18320,18320,18320,18320,0
20230609,142000,159936860,18320,18320,18320,18320,1
20230609,141900,159918540,18310,18310,18310,18310,0
20230609,141800,159918540,18310,18310,18310,18310,0
20230609,141700,159918540,18310,18280,18310,18280,200
20230609,141600,156256920,18310,18310,18310,18310,0
20230609,141500,156256920,18310,18310,18310,18310,0
20230609,141400,156256920,18310,18310,18310,18310,0
20230609,141300,156256920,18310,18310,18310,18310,0
20230609,141200,156256920,18310,18310,18310,18310,0
20230609,141100,156256920,18310,18310,18310,18310,0
20230609,141000,156256920,18310,18310,18310,18200,5
20230609,140900,156165700,18300,18300,18300,18300,0
20230609,140800,156165700,18300,18300,18300,18300,330
20230609,140700,150126700,18300,18300,18300,18300,0
20230609,140600,150126700,18300,18300,18300,18300,0
20230609,140500,150126700,18300,18300,18300,18300,0
20230609,140400,150126700,18300,18300,18300,18300,0
20230609,140300,150126700,18300,18200,18300,18200,4
20230609,140200,150053700,18290,18290,18290,18290,0
20230609,140100,150053700,18290,18290,18290,18290,0
20230609,140000,150053700,18290,18290,18290,18290,0
20230609,135900,150053700,18290,18290,18290,18290,0
20230609,135800,150053700,18290,18290,18290,18290,0
20230609,135700,150053700,18290,18290,18290,18290,0
20230609,135600,150053700,18290,18290,18290,18290,0
20230609,135500,150053700,18290,18290,18290,18290,0
20230609,135400,150053700,18290,18290,18290,18290,0
20230609,135300,150053700,18290,18290,18290,18290,0
20230609,135200,150053700,18290,18290,18290,18290,0
20230609,135100,150053700,18290,18290,18290,18290,0
20230609,135000,150053700,18290,18290,18290,18290,0
20230609,134900,150053700,18290,18290,18290,18290,0
20230609,134800,150053700,18290,18290,18290,18290,0
20230609,134700,150053700,18290,18290,18290,18290,0
20230609,134600,150053700,18290,18290,18290,18290,82
20230609,134500,148553920,18290,18290,18290,18290,0
20230609,134400,148553920,18290,18290,18290,18290,0
20230609,134300,148553920,18290,18290,18290,18290,0
20230609,134200,148553920,18290,18290,18290,18290,0
20230609,134100,148553920,18290,18290,18290,18290,0
20230609,134000,148553920,18290,18290,18290,18290,0
20230609,133900,148553920,18290,18290,18290,18290,0
20230609,133800,148553920,18290,18290,18290,18290,0
20230609,133700,148553920,18290,18280,18290,18280,221
20230609,133600,144511930,18280,18280,18280,18280,0
20230609,133500,144511930,18280,18280,18280,18280,0
20230609,133400,144511930,18280,18280,18280,18280,0
20230609,133300,144511930,18280,18280,18280,18280,0
20230609,133200,144511930,18280,18280,18280,18280,0
20230609,133100,144511930,18280,18280,18280,18280,0
20230609,133000,144511930,18280,18280,18280,18280,0
20230609,132900,144511930,18280,18280,18280,18280,0
20230609,132800,144511930,18280,18280,18280,18280,0
20230609,132700,144511930,18280,18280,18280,18280,0
20230609,132600,144511930,18280,18280,18280,18280,0
20230609,132500,144511930,18280,18280,18280,18280,1
20230609,132400,144493650,18300,18300,18300,18300,0
20230609,132300,144493650,18300,18300,18300,18300,0
20230609,132200,144493650,18300,18300,18300,18300,1
20230609,132100,144475350,18290,18290,18290,18290,0
20230609,132000,144475350,18290,18290,18290,18290,0
20230609,131900,144475350,18290,18240,18290,18240,1089
20230609,131800,124568470,18240,18240,18240,18240,0
20230609,131700,124568470,18240,18240,18240,18240,0
20230609,131600,124568470,18240,18240,18240,18240,0
20230609,131500,124568470,18240,18240,18240,18240,0
20230609,131400,124568470,18240,18240,18240,18240,0
20230609,131300,124568470,18240,18240,18240,18240,0
20230609,131200,124568470,18240,18240,18240,18240,1
20230609,131100,124550230,18200,18200,18200,18200,0
20230609,131000,124550230,18200,18200,18200,18200,0
20230609,130900,124550230,18200,18200,18200,18200,0
20230609,130800,124550230,18200,18150,18200,18150,135
20230609,130700,122099680,18150,18150,18150,18150,5
20230609,130600,122008930,18140,18150,18150,18140,31
20230609,130500,121446300,18160,18160,18160,18160,38
20230609,130400,120756220,18160,18180,18180,18160,33
20230609,130300,120156600,18200,18200,18200,18200,0
20230609,130200,120156600,18200,18200,18200,18200,0
20230609,130100,120156600,18200,18200,18200,18200,0
20230609,130000,120156600,18200,18200,18200,18200,0
20230609,125900,120156600,18200,18200,18200,18200,0
20230609,125800,120156600,18200,18200,18200,18200,0
20230609,125700,120156600,18200,18200,18200,18200,0
20230609,125600,120156600,18200,18200,18200,18200,0
20230609,125500,120156600,18200,18200,18200,18200,0
20230609,125400,120156600,18200,18200,18200,18200,1
20230609,125300,120138400,18200,18200,18200,18200,1
20230609,125200,120120200,18180,18180,18180,18180,0
20230609,125100,120120200,18180,18180,18180,18180,1
20230609,125000,120102020,18180,18180,18180,18180,0
20230609,124900,120102020,18180,18180,18180,18180,0
20230609,124800,120102020,18180,18180,18180,18180,0
20230609,124700,120102020,18180,18180,18180,18180,5
20230609,124600,120011120,18220,18220,18220,18220,0
20230609,124500,120011120,18220,18220,18220,18220,0
20230609,124400,120011120,18220,18220,18220,18220,0
20230609,124300,120011120,18220,18170,18220,18170,105
20230609,124200,118098280,18170,18170,18170,18170,38
20230609,124100,117407820,18260,18260,18260,18260,0
20230609,124000,117407820,18260,18260,18260,18260,0
20230609,123900,117407820,18260,18260,18260,18260,0
20230609,123800,117407820,18260,18260,18260,18260,0
20230609,123700,117407820,18260,18260,18260,18260,0
20230609,123600,117407820,18260,18260,18260,18260,0
20230609,123500,117407820,18260,18260,18260,18260,0
20230609,123400,117407820,18260,18260,18260,18260,0
20230609,123300,117407820,18260,18260,18260,18260,0
20230609,123200,117407820,18260,18260,18260,18260,0
20230609,123100,117407820,18260,18260,18260,18260,0
20230609,123000,117407820,18260,18260,18260,18260,0
20230609,122900,117407820,18260,18230,18260,18230,2
20230609,122800,117371330,18230,18230,18230,18230,0
20230609,122700,117371330,18230,18230,18230,18230,0
20230609,122600,117371330,18230,18230,18230,18230,40
20230609,122500,116642130,18240,18240,18240,18240,0
20230609,122400,116642130,18240,18240,18240,18240,0
20230609,122300,116642130,18240,18240,18240,18240,0
20230609,122200,116642130,18240,18190,18240,18190,30
20230609,122100,116096230,18160,18160,18160,18160,0
20230609,122000,116096230,18160,18160,18160,18160,0
20230609,121900,116096230,18160,18190,18190,18160,11
20230609,121800,115896440,18180,18180,18180,18180,0
20230609,121700,115896440,18180,18180,18180,18180,0
20230609,121600,115896440,18180,18180,18180,18180,0
20230609,121500,115896440,18180,18190,18190,18180,60
20230609,121400,114805140,18200,18200,18200,18200,0
20230609,121300,114805140,18200,18200,18200,18200,0
20230609,121200,114805140,18200,18200,18200,18200,0
20230609,121100,114805140,18200,18200,18200,18200,0
20230609,121000,114805140,18200,18220,18220,18200,1200
20230609,120900,92964800,18260,18260,18260,18260,0
20230609,120800,92964800,18260,18260,18260,18260,0
20230609,120700,92964800,18260,18250,18260,18250,20
20230609,120600,92599740,18240,18240,18240,18240,2
20230609,120500,92563260,18240,18240,18240,18240,0
20230609,120400,92563260,18240,18240,18240,18240,25
20230609,120300,92107260,18260,18260,18260,18260,0
20230609,120200,92107260,18260,18260,18260,18260,0
20230609,120100,92107260,18260,18260,18260,18260,27
20230609,120000,91614240,18260,18260,18260,18260,0
20230609,115900,91614240,18260,18260,18260,18260,0
20230609,115800,91614240,18260,18260,18260,18260,0
20230609,115700,91614240,18260,18260,18260,18260,0
20230609,115600,91614240,18260,18260,18260,18260,0
20230609,115500,91614240,18260,18260,18260,18260,0
20230609,115400,91614240,18260,18260,18260,18260,0
20230609,115300,91614240,18260,18260,18260,18260,0
20230609,115200,91614240,18260,18260,18260,18260,0
20230609,115100,91614240,18260,18260,18260,18260,0
20230609,115000,91614240,18260,18260,18260,18260,1
20230609,114900,91595980,18260,18280,18280,18260,113
20230609,114800,89530600,18320,18320,18320,18320,0
20230609,114700,89530600,18320,18320,18320,18320,0
20230609,114600,89530600,18320,18320,18320,18320,0
20230609,114500,89530600,18320,18320,18320,18320,0
20230609,114400,89530600,18320,18320,18320,18320,0
20230609,114300,89530600,18320,18320,18320,18320,0
20230609,114200,89530600,18320,18320,18320,18320,0
20230609,114100,89530600,18320,18300,18320,18300,24
20230609,114000,89091130,18310,18280,18310,18280,23
20230609,113900,88670430,18280,18280,18280,18280,1
20230609,113800,88652150,18260,18260,18260,18260,4
20230609,113700,88579110,18260,18260,18260,18260,0
20230609,113600,88579110,18260,18260,18260,18260,0
20230609,113500,88579110,18260,18260,18260,18260,1
20230609,113400,88560850,18290,18290,18290,18290,0
20230609,113300,88560850,18290,18290,18290,18290,0
20230609,113200,88560850,18290,18290,18290,18290,0
20230609,113100,88560850,18290,18290,18290,18290,0
20230609,113000,88560850,18290,18260,18290,18260,2
20230609,112900,88524300,18290,18290,18290,18290,1
20230609,112800,88506010,18340,18340,18340,18340,0
20230609,112700,88506010,18340,18340,18340,18340,0
20230609,112600,88506010,18340,18340,18340,18340,0
20230609,112500,88506010,18340,18340,18340,18340,0
20230609,112400,88506010,18340,18340,18340,18340,1
20230609,112300,88487670,18220,18220,18220,18220,10
20230609,112200,88305470,18220,18310,18310,18220,54
20230609,112100,87317090,18350,18350,18350,18350,0
20230609,112000,87317090,18350,18350,18350,18350,0
20230609,111900,87317090,18350,18200,18400,18200,2030
20230609,111800,50000580,18200,18200,18200,18200,10
20230609,111700,49818580,18200,18200,18200,18200,0
20230609,111600,49818580,18200,18200,18200,18200,0
20230609,111500,49818580,18200,18150,18200,18150,6
20230609,111400,49709470,18170,18170,18170,18170,301
20230609,111300,44240300,18150,18150,18150,18150,0
20230609,111200,44240300,18150,18150,18150,18150,0
20230609,111100,44240300,18150,18150,18150,18150,0
20230609,111000,44240300,18150,18150,18150,18150,0
20230609,110900,44240300,18150,18150,18150,18150,0
20230609,110800,44240300,18150,18150,18150,18150,0
20230609,110700,44240300,18150,18150,18150,18150,0
20230609,110600,44240300,18150,18150,18150,18150,0
20230609,110500,44240300,18150,18150,18150,18150,0
20230609,110400,44240300,18150,18190,18190,18150,179
20230609,110300,40990780,18200,18200,18200,18200,0
20230609,110200,40990780,18200,18200,18200,18200,0
20230609,110100,40990780,18200,18200,18200,18200,0
20230609,110000,40990780,18200,18200,18200,18200,0
20230609,105900,40990780,18200,18200,18200,18200,0
20230609,105800,40990780,18200,18200,18200,18200,0
20230609,105700,40990780,18200,18200,18200,18200,0
20230609,105600,40990780,18200,18200,18200,18200,0
20230609,105500,40990780,18200,18200,18200,18200,0
20230609,105400,40990780,18200,18200,18200,18200,0
20230609,105300,40990780,18200,18200,18200,18200,0
20230609,105200,40990780,18200,18200,18200,18200,0
20230609,105100,40990780,18200,18200,18200,18200,0
20230609,105000,40990780,18200,18200,18200,18200,0
20230609,104900,40990780,18200,18200,18200,18200,0
20230609,104800,40990780,18200,18200,18200,18200,20
20230609,104700,40626780,18200,18200,18200,18200,0
20230609,104600,40626780,18200,18220,18220,18200,36
20230609,104500,39971360,18230,18230,18230,18230,0
20230609,104400,39971360,18230,18230,18230,18230,0
20230609,104300,39971360,18230,18230,18230,18230,0
20230609,104200,39971360,18230,18230,18230,18230,0
20230609,104100,39971360,18230,18230,18230,18230,0
20230609,104000,39971360,18230,18230,18230,18230,0
20230609,103900,39971360,18230,18230,18230,18230,1
20230609,103800,39953130,18230,18230,18230,18230,0
20230609,103700,39953130,18230,18230,18230,18230,0
20230609,103600,39953130,18230,18230,18230,18230,0
20230609,103500,39953130,18230,18230,18230,18230,0
20230609,103400,39953130,18230,18230,18230,18230,0
20230609,103300,39953130,18230,18230,18230,18230,16
20230609,103200,39661450,18230,18230,18230,18230,0
20230609,103100,39661450,18230,18230,18230,18230,0
20230609,103000,39661450,18230,18230,18230,18230,0
20230609,102900,39661450,18230,18230,18230,18230,0
20230609,102800,39661450,18230,18230,18230,18230,1
20230609,102700,39643220,18230,18230,18230,18230,0
20230609,102600,39643220,18230,18230,18230,18230,0
20230609,102500,39643220,18230,18230,18230,18230,0
20230609,102400,39643220,18230,18230,18230,18230,0
20230609,102300,39643220,18230,18230,18230,18230,1
20230609,102200,39624990,18260,18260,18260,18260,0
20230609,102100,39624990,18260,18260,18260,18260,0
20230609,102000,39624990,18260,18260,18260,18260,0
20230609,101900,39624990,18260,18260,18260,18260,0
20230609,101800,39624990,18260,18260,18260,18260,0
20230609,101700,39624990,18260,18260,18260,18260,0
20230609,101600,39624990,18260,18260,18260,18260,0
20230609,101500,39624990,18260,18260,18260,18230,245
20230609,101400,35153760,18380,18380,18380,18380,0
20230609,101300,35153760,18380,18380,18380,18380,0
20230609,101200,35153760,18380,18380,18380,18380,0
20230609,101100,35153760,18380,18380,18380,18380,0
20230609,101000,35153760,18380,18380,18380,18380,0
20230609,100900,35153760,18380,18310,18380,18310,3
20230609,100800,35098690,18380,18380,18380,18380,0
20230609,100700,35098690,18380,18380,18380,18380,0
20230609,100600,35098690,18380,18350,18380,18350,4
20230609,100500,35025240,18280,18280,18280,18280,0
20230609,100400,35025240,18280,18320,18320,18280,2
20230609,100300,34988640,18380,18270,18380,18270,60
20230609,100200,33889880,18240,18240,18240,18240,8
20230609,100100,33743960,18250,18260,18260,18250,155
20230609,100000,30915110,18370,18370,18370,18370,0
20230609,095900,30915110,18370,18290,18370,18290,15
20230609,095800,30640680,18290,18290,18290,18290,0
20230609,095700,30640680,18290,18290,18290,18290,0
20230609,095600,30640680,18290,18290,18290,18290,0
20230609,095500,30640680,18290,18290,18290,18290,0
20230609,095400,30640680,18290,18290,18290,18290,0
20230609,095300,30640680,18290,18290,18290,18290,0
20230609,095200,30640680,18290,18290,18290,18290,0
20230609,095100,30640680,18290,18290,18290,18290,0
20230609,095000,30640680,18290,18290,18290,18290,0
20230609,094900,30640680,18290,18290,18290,18290,0
20230609,094800,30640680,18290,18290,18290,18290,0
20230609,094700,30640680,18290,18290,18290,18290,0
20230609,094600,30640680,18290,18290,18290,18290,0
20230609,094500,30640680,18290,18290,18290,18290,0
20230609,094400,30640680,18290,18290,18290,18290,0
20230609,094300,30640680,18290,18290,18290,18290,7
20230609,094200,30512650,18290,18290,18290,18290,0
20230609,094100,30512650,18290,18290,18290,18290,0
20230609,094000,30512650,18290,18290,18290,18290,0
20230609,093900,30512650,18290,18290,18290,18290,1
20230609,093800,30494360,18380,18380,18380,18380,0
20230609,093700,30494360,18380,18380,18380,18380,0
20230609,093600,30494360,18380,18380,18380,18380,0
20230609,093500,30494360,18380,18380,18380,18380,0
20230609,093400,30494360,18380,18380,18380,18380,0
20230609,093300,30494360,18380,18380,18380,18380,1
20230609,093200,30475980,18380,18270,18380,18270,40
20230609,093100,29744960,18460,18450,18460,18450,2
20230609,093000,29708050,18450,18230,18450,18100,217
20230609,092900,25769240,18280,18300,18300,18240,122
20230609,092800,23542290,18300,18300,18300,18300,12
20230609,092700,23322690,18300,18300,18300,18300,0
20230609,092600,23322690,18300,18300,18300,18300,20
20230609,092500,22956690,18300,18300,18300,18300,4
20230609,092400,22883490,18300,18280,18300,18280,57
20230609,092300,21841290,18280,18280,18280,18280,0
20230609,092200,21841290,18280,18280,18280,18280,0
20230609,092100,21841290,18280,18280,18280,18280,0
20230609,092000,21841290,18280,18280,18280,18260,12
20230609,091900,21621950,18280,18280,18280,18280,2
20230609,091800,21585390,18210,18210,18210,18210,0
20230609,091700,21585390,18210,18210,18210,18210,0
20230609,091600,21585390,18210,18210,18210,18210,0
20230609,091500,21585390,18210,18280,18280,18180,210
20230609,091400,17764810,18280,18220,18280,18220,165
20230609,091300,14755830,18220,18220,18220,18220,2
20230609,091200,14719390,18230,18250,18280,18100,601
20230609,091100,3769250,18280,18280,18280,18280,13
20230609,091000,3531610,18290,18290,18290,18290,2
20230609,090900,3495030,18250,18250,18250,18250,5
20230609,090800,3403780,18300,18300,18300,18300,0
20230609,090700,3403780,18300,18300,18300,18300,5
20230609,090600,3312280,18340,18410,18410,18340,25
20230609,090500,2853430,18420,18420,18420,18420,30
20230609,090400,2300830,18500,18500,18500,18500,0
20230609,090300,2300830,18500,18490,18500,18480,6
20230609,090200,2189880,18490,18500,18500,18320,9
20230609,090100,2024300,18250,18250,18250,18250,50
20230609,090000,1111800,18530,18530,18530,18530,60