KissMeData/067390/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,210600,165886260,3555,3555,3555,3555,703
20230608,210500,165886260,3555,3555,3555,3555,0
20230608,210400,165886260,3555,3555,3555,3555,0
20230608,210300,165886260,3555,3555,3555,3555,0
20230608,210200,165886260,3555,3555,3555,3555,0
20230608,210100,165886260,3555,3555,3555,3555,0
20230608,210000,165886260,3555,3555,3555,3555,0
20230608,205900,165886260,3555,3555,3555,3555,0
20230608,205800,165886260,3555,3555,3555,3555,0
20230608,205700,165886260,3555,3555,3555,3555,0
20230608,205600,165886260,3555,3555,3555,3555,0
20230608,205500,165886260,3555,3555,3555,3555,0
20230608,205400,165886260,3555,3555,3555,3555,0
20230608,205300,165886260,3555,3555,3555,3555,0
20230608,205200,165886260,3555,3555,3555,3555,0
20230608,205100,165886260,3555,3555,3555,3555,0
20230608,205000,165886260,3555,3555,3555,3555,0
20230608,204900,165886260,3555,3555,3555,3555,0
20230608,204800,165886260,3555,3555,3555,3555,0
20230608,204700,165886260,3555,3555,3555,3555,0
20230608,204600,165886260,3555,3555,3555,3555,0
20230608,204500,165886260,3555,3555,3555,3555,0
20230608,204400,165886260,3555,3555,3555,3555,0
20230608,204300,165886260,3555,3555,3555,3555,0
20230608,204200,165886260,3555,3555,3555,3555,0
20230608,204100,165886260,3555,3555,3555,3555,0
20230608,204000,165886260,3555,3555,3555,3555,0
20230608,203900,165886260,3555,3555,3555,3555,0
20230608,203800,165886260,3555,3555,3555,3555,0
20230608,203700,165886260,3555,3555,3555,3555,0
20230608,203600,165886260,3555,3555,3555,3555,703
20230608,203500,165886260,3555,3555,3555,3555,0
20230608,203400,165886260,3555,3555,3555,3555,0
20230608,203300,165886260,3555,3555,3555,3555,0
20230608,203200,165886260,3555,3555,3555,3555,0
20230608,203100,165886260,3555,3555,3555,3555,0
20230608,203000,165886260,3555,3555,3555,3555,0
20230608,202900,165886260,3555,3555,3555,3555,0
20230608,202800,165886260,3555,3555,3555,3555,0
20230608,202700,165886260,3555,3555,3555,3555,0
20230608,202600,165886260,3555,3555,3555,3555,0
20230608,202500,165886260,3555,3555,3555,3555,0
20230608,202400,165886260,3555,3555,3555,3555,0
20230608,202300,165886260,3555,3555,3555,3555,0
20230608,202200,165886260,3555,3555,3555,3555,0
20230608,202100,165886260,3555,3555,3555,3555,0
20230608,202000,165886260,3555,3555,3555,3555,0
20230608,201900,165886260,3555,3555,3555,3555,0
20230608,201800,165886260,3555,3555,3555,3555,0
20230608,201700,165886260,3555,3555,3555,3555,0
20230608,201600,165886260,3555,3555,3555,3555,0
20230608,201500,165886260,3555,3555,3555,3555,0
20230608,201400,165886260,3555,3555,3555,3555,0
20230608,201300,165886260,3555,3555,3555,3555,0
20230608,201200,165886260,3555,3555,3555,3555,0
20230608,201100,165886260,3555,3555,3555,3555,0
20230608,201000,165886260,3555,3555,3555,3555,0
20230608,200900,165886260,3555,3555,3555,3555,0
20230608,200800,165886260,3555,3555,3555,3555,0
20230608,200700,165886260,3555,3555,3555,3555,0
20230608,200600,165886260,3555,3555,3555,3555,703
20230608,200500,165886260,3555,3555,3555,3555,0
20230608,200400,165886260,3555,3555,3555,3555,0
20230608,200300,165886260,3555,3555,3555,3555,0
20230608,200200,165886260,3555,3555,3555,3555,0
20230608,200100,165886260,3555,3555,3555,3555,0
20230608,200000,165886260,3555,3555,3555,3555,0
20230608,195900,165886260,3555,3555,3555,3555,0
20230608,195800,165886260,3555,3555,3555,3555,0
20230608,195700,165886260,3555,3555,3555,3555,0
20230608,195600,165886260,3555,3555,3555,3555,0
20230608,195500,165886260,3555,3555,3555,3555,0
20230608,195400,165886260,3555,3555,3555,3555,0
20230608,195300,165886260,3555,3555,3555,3555,0
20230608,195200,165886260,3555,3555,3555,3555,0
20230608,195100,165886260,3555,3555,3555,3555,0
20230608,195000,165886260,3555,3555,3555,3555,0
20230608,194900,165886260,3555,3555,3555,3555,0
20230608,194800,165886260,3555,3555,3555,3555,0
20230608,194700,165886260,3555,3555,3555,3555,0
20230608,194600,165886260,3555,3555,3555,3555,0
20230608,194500,165886260,3555,3555,3555,3555,0
20230608,194400,165886260,3555,3555,3555,3555,0
20230608,194300,165886260,3555,3555,3555,3555,0
20230608,194200,165886260,3555,3555,3555,3555,0
20230608,194100,165886260,3555,3555,3555,3555,0
20230608,194000,165886260,3555,3555,3555,3555,0
20230608,193900,165886260,3555,3555,3555,3555,0
20230608,193800,165886260,3555,3555,3555,3555,0
20230608,193700,165886260,3555,3555,3555,3555,0
20230608,193600,165886260,3555,3555,3555,3555,703
20230608,193500,165886260,3555,3555,3555,3555,0
20230608,193400,165886260,3555,3555,3555,3555,0
20230608,193300,165886260,3555,3555,3555,3555,0
20230608,193200,165886260,3555,3555,3555,3555,0
20230608,193100,165886260,3555,3555,3555,3555,0
20230608,193000,165886260,3555,3555,3555,3555,0
20230608,192900,165886260,3555,3555,3555,3555,0
20230608,192800,165886260,3555,3555,3555,3555,0
20230608,192700,165886260,3555,3555,3555,3555,0
20230608,192600,165886260,3555,3555,3555,3555,0
20230608,192500,165886260,3555,3555,3555,3555,0
20230608,192400,165886260,3555,3555,3555,3555,0
20230608,192300,165886260,3555,3555,3555,3555,0
20230608,192200,165886260,3555,3555,3555,3555,0
20230608,192100,165886260,3555,3555,3555,3555,0
20230608,192000,165886260,3555,3555,3555,3555,0
20230608,191900,165886260,3555,3555,3555,3555,0
20230608,191800,165886260,3555,3555,3555,3555,0
20230608,191700,165886260,3555,3555,3555,3555,0
20230608,191600,165886260,3555,3555,3555,3555,0
20230608,191500,165886260,3555,3555,3555,3555,0
20230608,191400,165886260,3555,3555,3555,3555,0
20230608,191300,165886260,3555,3555,3555,3555,0
20230608,191200,165886260,3555,3555,3555,3555,0
20230608,191100,165886260,3555,3555,3555,3555,0
20230608,191000,165886260,3555,3555,3555,3555,0
20230608,190900,165886260,3555,3555,3555,3555,0
20230608,190800,165886260,3555,3555,3555,3555,0
20230608,190700,165886260,3555,3555,3555,3555,0
20230608,190600,165886260,3555,3555,3555,3555,703
20230608,190500,165886260,3555,3555,3555,3555,0
20230608,190400,165886260,3555,3555,3555,3555,0
20230608,190300,165886260,3555,3555,3555,3555,0
20230608,190200,165886260,3555,3555,3555,3555,0
20230608,190100,165886260,3555,3555,3555,3555,0
20230608,190000,165886260,3555,3555,3555,3555,0
20230608,185900,165886260,3555,3555,3555,3555,0
20230608,185800,165886260,3555,3555,3555,3555,0
20230608,185700,165886260,3555,3555,3555,3555,0
20230608,185600,165886260,3555,3555,3555,3555,0
20230608,185500,165886260,3555,3555,3555,3555,0
20230608,185400,165886260,3555,3555,3555,3555,0
20230608,185300,165886260,3555,3555,3555,3555,0
20230608,185200,165886260,3555,3555,3555,3555,0
20230608,185100,165886260,3555,3555,3555,3555,0
20230608,185000,165886260,3555,3555,3555,3555,0
20230608,184900,165886260,3555,3555,3555,3555,0
20230608,184800,165886260,3555,3555,3555,3555,0
20230608,184700,165886260,3555,3555,3555,3555,0
20230608,184600,165886260,3555,3555,3555,3555,0
20230608,184500,165886260,3555,3555,3555,3555,0
20230608,184400,165886260,3555,3555,3555,3555,0
20230608,184300,165886260,3555,3555,3555,3555,0
20230608,184200,165886260,3555,3555,3555,3555,0
20230608,184100,165886260,3555,3555,3555,3555,0
20230608,184000,165886260,3555,3555,3555,3555,0
20230608,183900,165886260,3555,3555,3555,3555,0
20230608,183800,165886260,3555,3555,3555,3555,0
20230608,183700,165886260,3555,3555,3555,3555,0
20230608,183600,165886260,3555,3555,3555,3555,703
20230608,183500,165886260,3555,3555,3555,3555,0
20230608,183400,165886260,3555,3555,3555,3555,0
20230608,183300,165886260,3555,3555,3555,3555,0
20230608,183200,165886260,3555,3555,3555,3555,0
20230608,183100,165886260,3555,3555,3555,3555,0
20230608,183000,165886260,3555,3555,3555,3555,0
20230608,182900,165886260,3555,3555,3555,3555,0
20230608,182800,165886260,3555,3555,3555,3555,0
20230608,182700,165886260,3555,3555,3555,3555,0
20230608,182600,165886260,3555,3555,3555,3555,0
20230608,182500,165886260,3555,3555,3555,3555,0
20230608,182400,165886260,3555,3555,3555,3555,0
20230608,182300,165886260,3555,3555,3555,3555,0
20230608,182200,165886260,3555,3555,3555,3555,0
20230608,182100,165886260,3555,3555,3555,3555,0
20230608,182000,165886260,3555,3555,3555,3555,0
20230608,181900,165886260,3555,3555,3555,3555,0
20230608,181800,165886260,3555,3555,3555,3555,0
20230608,181700,165886260,3555,3555,3555,3555,0
20230608,181600,165886260,3555,3555,3555,3555,0
20230608,181500,165886260,3555,3555,3555,3555,0
20230608,181400,165886260,3555,3555,3555,3555,0
20230608,181300,165886260,3555,3555,3555,3555,0
20230608,181200,165886260,3555,3555,3555,3555,0
20230608,181100,165886260,3555,3555,3555,3555,0
20230608,181000,165886260,3555,3555,3555,3555,0
20230608,180900,165886260,3555,3555,3555,3555,0
20230608,180800,165886260,3555,3555,3555,3555,0
20230608,180700,165886260,3555,3555,3555,3555,0
20230608,180600,165886260,3555,3555,3555,3555,703
20230608,180500,165886260,3555,3555,3555,3555,0
20230608,180400,165886260,3555,3555,3555,3555,0
20230608,180300,165886260,3555,3555,3555,3555,0
20230608,180200,165886260,3555,3555,3555,3555,0
20230608,180100,165886260,3555,3555,3555,3555,0
20230608,180000,165886260,3555,3555,3555,3555,0
20230608,175900,165886260,3555,3555,3555,3555,0
20230608,175800,165886260,3555,3555,3555,3555,0
20230608,175700,165886260,3555,3555,3555,3555,0
20230608,175600,165886260,3555,3555,3555,3555,0
20230608,175500,165886260,3555,3555,3555,3555,0
20230608,175400,165886260,3555,3555,3555,3555,0
20230608,175300,165886260,3555,3555,3555,3555,0
20230608,175200,165886260,3555,3555,3555,3555,0
20230608,175100,165886260,3555,3555,3555,3555,0
20230608,175000,165886260,3555,3555,3555,3555,0
20230608,174900,165886260,3555,3555,3555,3555,0
20230608,174800,165886260,3555,3555,3555,3555,0
20230608,174700,165886260,3555,3555,3555,3555,0
20230608,174600,165886260,3555,3555,3555,3555,0
20230608,174500,165886260,3555,3555,3555,3555,0
20230608,174400,165886260,3555,3555,3555,3555,0
20230608,174300,165886260,3555,3555,3555,3555,0
20230608,174200,165886260,3555,3555,3555,3555,0
20230608,174100,165886260,3555,3555,3555,3555,0
20230608,174000,165886260,3555,3555,3555,3555,0
20230608,173900,165886260,3555,3555,3555,3555,0
20230608,173800,165886260,3555,3555,3555,3555,0
20230608,173700,165886260,3555,3555,3555,3555,0
20230608,173600,165886260,3555,3555,3555,3555,703
20230608,173500,165886260,3555,3555,3555,3555,0
20230608,173400,165886260,3555,3555,3555,3555,0
20230608,173300,165886260,3555,3555,3555,3555,0
20230608,173200,165886260,3555,3555,3555,3555,0
20230608,173100,165886260,3555,3555,3555,3555,0
20230608,173000,165886260,3555,3555,3555,3555,0
20230608,172900,165886260,3555,3555,3555,3555,0
20230608,172800,165886260,3555,3555,3555,3555,0
20230608,172700,165886260,3555,3555,3555,3555,0
20230608,172600,165886260,3555,3555,3555,3555,0
20230608,172500,165886260,3555,3555,3555,3555,0
20230608,172400,165886260,3555,3555,3555,3555,0
20230608,172300,165886260,3555,3555,3555,3555,0
20230608,172200,165886260,3555,3555,3555,3555,0
20230608,172100,165886260,3555,3555,3555,3555,0
20230608,172000,165886260,3555,3555,3555,3555,0
20230608,171900,165886260,3555,3555,3555,3555,0
20230608,171800,165886260,3555,3555,3555,3555,0
20230608,171700,165886260,3555,3555,3555,3555,0
20230608,171600,165886260,3555,3555,3555,3555,0
20230608,171500,165886260,3555,3555,3555,3555,0
20230608,171400,165886260,3555,3555,3555,3555,0
20230608,171300,165886260,3555,3555,3555,3555,0
20230608,171200,165886260,3555,3555,3555,3555,0
20230608,171100,165886260,3555,3555,3555,3555,0
20230608,171000,165886260,3555,3555,3555,3555,0
20230608,170900,165886260,3555,3555,3555,3555,0
20230608,170800,165886260,3555,3555,3555,3555,0
20230608,170700,165886260,3555,3555,3555,3555,0
20230608,170600,165886260,3555,3555,3555,3555,703
20230608,170500,165886260,3555,3555,3555,3555,0
20230608,170400,165886260,3555,3555,3555,3555,0
20230608,170300,165886260,3555,3555,3555,3555,0
20230608,170200,165886260,3555,3555,3555,3555,0
20230608,170100,165886260,3555,3555,3555,3555,0
20230608,170000,165886260,3555,3555,3555,3555,0
20230608,165900,165886260,3555,3555,3555,3555,0
20230608,165800,165886260,3555,3555,3555,3555,0
20230608,165700,165886260,3555,3555,3555,3555,0
20230608,165600,165886260,3555,3555,3555,3555,0
20230608,165500,165886260,3555,3555,3555,3555,0
20230608,165400,165886260,3555,3555,3555,3555,0
20230608,165300,165886260,3555,3555,3555,3555,0
20230608,165200,165886260,3555,3555,3555,3555,0
20230608,165100,165886260,3555,3555,3555,3555,0
20230608,165000,165886260,3555,3555,3555,3555,0
20230608,164900,165886260,3555,3555,3555,3555,0
20230608,164800,165886260,3555,3555,3555,3555,0
20230608,164700,165886260,3555,3555,3555,3555,0
20230608,164600,165886260,3555,3555,3555,3555,0
20230608,164500,165886260,3555,3555,3555,3555,0
20230608,164400,165886260,3555,3555,3555,3555,0
20230608,164300,165886260,3555,3555,3555,3555,0
20230608,164200,165886260,3555,3555,3555,3555,0
20230608,164100,165886260,3555,3555,3555,3555,0
20230608,164000,165886260,3555,3555,3555,3555,0
20230608,163900,165886260,3555,3555,3555,3555,0
20230608,163800,165886260,3555,3555,3555,3555,0
20230608,163700,165886260,3555,3555,3555,3555,0
20230608,163600,165886260,3555,3555,3555,3555,703
20230608,163500,165886260,3555,3555,3555,3555,0
20230608,163400,165886260,3555,3555,3555,3555,0
20230608,163300,165886260,3555,3555,3555,3555,0
20230608,163200,165886260,3555,3555,3555,3555,0
20230608,163100,165886260,3555,3555,3555,3555,0
20230608,163000,165886260,3555,3555,3555,3555,0
20230608,162900,165886260,3555,3555,3555,3555,0
20230608,162800,165886260,3555,3555,3555,3555,0
20230608,162700,165886260,3555,3555,3555,3555,0
20230608,162600,165886260,3555,3555,3555,3555,0
20230608,162500,165886260,3555,3555,3555,3555,0
20230608,162400,165886260,3555,3555,3555,3555,0
20230608,162300,165886260,3555,3555,3555,3555,0
20230608,162200,165886260,3555,3555,3555,3555,0
20230608,162100,165886260,3555,3555,3555,3555,0
20230608,162000,165886260,3555,3555,3555,3555,0
20230608,161900,165886260,3555,3555,3555,3555,0
20230608,161800,165886260,3555,3555,3555,3555,0
20230608,161700,165886260,3555,3555,3555,3555,0
20230608,161600,165886260,3555,3555,3555,3555,0
20230608,161500,165886260,3555,3555,3555,3555,0
20230608,161400,165886260,3555,3555,3555,3555,0
20230608,161300,165886260,3555,3555,3555,3555,0
20230608,161200,165886260,3555,3555,3555,3555,0
20230608,161100,165886260,3555,3555,3555,3555,0
20230608,161000,165886260,3555,3555,3555,3555,0
20230608,160900,165886260,3555,3555,3555,3555,0
20230608,160800,165886260,3555,3555,3555,3555,0
20230608,160700,165886260,3555,3555,3555,3555,0
20230608,160600,165886260,3555,3555,3555,3555,703
20230608,160500,165886260,3555,3555,3555,3555,0
20230608,160400,165886260,3555,3555,3555,3555,0
20230608,160300,165886260,3555,3555,3555,3555,0
20230608,160200,165886260,3555,3555,3555,3555,0
20230608,160100,165886260,3555,3555,3555,3555,0
20230608,160000,165886260,3555,3555,3555,3555,0
20230608,155900,165886260,3555,3555,3555,3555,0
20230608,155800,165886260,3555,3555,3555,3555,0
20230608,155700,165886260,3555,3555,3555,3555,0
20230608,155600,165886260,3555,3555,3555,3555,0
20230608,155500,165886260,3555,3555,3555,3555,0
20230608,155400,165886260,3555,3555,3555,3555,0
20230608,155300,165886260,3555,3555,3555,3555,0
20230608,155200,165886260,3555,3555,3555,3555,0
20230608,155100,165886260,3555,3555,3555,3555,0
20230608,155000,165886260,3555,3555,3555,3555,0
20230608,154900,165886260,3555,3555,3555,3555,0
20230608,154800,165886260,3555,3555,3555,3555,0
20230608,154700,165886260,3555,3555,3555,3555,0
20230608,154600,165886260,3555,3555,3555,3555,0
20230608,154500,165886260,3555,3555,3555,3555,0
20230608,154400,165886260,3555,3555,3555,3555,0
20230608,154300,165886260,3555,3555,3555,3555,0
20230608,154200,165886260,3555,3555,3555,3555,0
20230608,154100,165886260,3555,3555,3555,3555,0
20230608,154000,165886260,3555,3555,3555,3555,0
20230608,153900,165886260,3555,3555,3555,3555,0
20230608,153800,165886260,3555,3555,3555,3555,0
20230608,153700,165886260,3555,3555,3555,3555,0
20230608,153600,165886260,3555,3555,3555,3555,703
20230608,153500,165886260,3555,3555,3555,3555,0
20230608,153400,165886260,3555,3555,3555,3555,0
20230608,153300,165886260,3555,3555,3555,3555,0
20230608,153200,165886260,3555,3555,3555,3555,0
20230608,153100,165886260,3555,3555,3555,3555,0
20230608,153000,165886260,3555,3555,3555,3555,703
20230608,152900,163387095,3560,3560,3560,3560,0
20230608,152800,163387095,3560,3560,3560,3560,0
20230608,152700,163387095,3560,3560,3560,3560,0
20230608,152600,163387095,3560,3560,3560,3560,0
20230608,152500,163387095,3560,3560,3560,3560,0
20230608,152400,163387095,3560,3560,3560,3560,0
20230608,152300,163387095,3560,3560,3560,3560,0
20230608,152200,163387095,3560,3560,3560,3560,0
20230608,152100,163387095,3560,3560,3560,3560,0
20230608,152000,163387095,3560,3560,3560,3560,0
20230608,151900,163387095,3560,3555,3560,3555,108
20230608,151800,163002655,3560,3555,3560,3555,208
20230608,151700,162262215,3555,3555,3555,3555,37
20230608,151600,162130680,3555,3560,3560,3555,23
20230608,151500,162048865,3555,3555,3555,3555,979
20230608,151400,158568520,3555,3555,3555,3555,284
20230608,151300,157558900,3560,3555,3560,3555,460
20230608,151200,155923595,3555,3560,3560,3555,1403
20230608,151100,150928920,3560,3560,3560,3560,0
20230608,151000,150928920,3560,3560,3560,3560,5
20230608,150900,150911120,3555,3555,3555,3555,0
20230608,150800,150911120,3555,3555,3555,3555,10
20230608,150700,150875570,3555,3555,3555,3555,0
20230608,150600,150875570,3555,3555,3555,3555,0
20230608,150500,150875570,3555,3555,3555,3555,17
20230608,150400,150815135,3555,3550,3555,3550,2
20230608,150300,150808030,3550,3550,3550,3550,0
20230608,150200,150808030,3550,3550,3550,3550,638
20230608,150100,148543130,3550,3550,3550,3550,22
20230608,150000,148465030,3550,3550,3550,3550,0
20230608,145900,148465030,3550,3550,3550,3550,0
20230608,145800,148465030,3550,3550,3550,3550,0
20230608,145700,148465030,3550,3550,3550,3550,212
20230608,145600,147712430,3550,3550,3550,3550,499
20230608,145500,145940980,3555,3555,3555,3555,0
20230608,145400,145940980,3555,3555,3555,3555,0
20230608,145300,145940980,3555,3555,3555,3555,0
20230608,145200,145940980,3555,3555,3555,3555,6
20230608,145100,145919650,3555,3555,3555,3555,500
20230608,145000,144142150,3560,3560,3560,3560,0
20230608,144900,144142150,3560,3560,3560,3560,21
20230608,144800,144067390,3560,3560,3560,3560,1
20230608,144700,144063830,3560,3560,3560,3560,101
20230608,144600,143704270,3560,3560,3560,3560,5
20230608,144500,143686470,3550,3550,3550,3550,10
20230608,144400,143650970,3550,3555,3555,3550,12
20230608,144300,143608360,3555,3555,3555,3555,0
20230608,144200,143608360,3555,3555,3555,3555,30
20230608,144100,143501710,3555,3555,3555,3555,1
20230608,144000,143498155,3560,3560,3560,3560,0
20230608,143900,143498155,3560,3560,3560,3560,100
20230608,143800,143142155,3560,3560,3560,3560,0
20230608,143700,143142155,3560,3560,3560,3560,0
20230608,143600,143142155,3560,3560,3560,3560,24
20230608,143500,143056715,3560,3555,3560,3555,100
20230608,143400,142700765,3555,3555,3555,3555,0
20230608,143300,142700765,3555,3555,3555,3555,0
20230608,143200,142700765,3555,3555,3555,3555,0
20230608,143100,142700765,3555,3560,3560,3555,200
20230608,143000,141989265,3560,3560,3560,3560,200
20230608,142900,141277265,3550,3560,3560,3550,103
20230608,142800,140910615,3550,3550,3550,3550,0
20230608,142700,140910615,3550,3550,3550,3550,0
20230608,142600,140910615,3550,3550,3550,3550,535
20230608,142500,139011365,3550,3550,3550,3550,2320
20230608,142400,130775365,3560,3560,3560,3560,0
20230608,142300,130775365,3560,3560,3560,3560,30
20230608,142200,130668565,3555,3555,3555,3555,9
20230608,142100,130636570,3555,3560,3560,3555,170
20230608,142000,130032215,3555,3555,3555,3555,0
20230608,141900,130032215,3555,3555,3555,3555,0
20230608,141800,130032215,3555,3555,3555,3555,0
20230608,141700,130032215,3555,3555,3555,3555,0
20230608,141600,130032215,3555,3555,3555,3555,12
20230608,141500,129989555,3555,3555,3555,3555,11
20230608,141400,129950450,3555,3550,3560,3550,313
20230608,141300,128838185,3550,3550,3550,3550,0
20230608,141200,128838185,3550,3555,3555,3550,7
20230608,141100,128813310,3555,3560,3560,3550,4034
20230608,141000,114461600,3565,3565,3565,3565,3015
20230608,140900,103713125,3565,3565,3565,3565,3
20230608,140800,103702430,3565,3565,3565,3565,3
20230608,140700,103691735,3565,3565,3565,3565,100
20230608,140600,103335235,3565,3565,3565,3565,0
20230608,140500,103335235,3565,3565,3565,3565,0
20230608,140400,103335235,3565,3565,3565,3565,0
20230608,140300,103335235,3565,3565,3565,3565,0
20230608,140200,103335235,3565,3565,3565,3565,0
20230608,140100,103335235,3565,3565,3565,3565,363
20230608,140000,102041140,3570,3570,3570,3570,1
20230608,135900,102037570,3570,3570,3570,3570,0
20230608,135800,102037570,3570,3570,3570,3570,0
20230608,135700,102037570,3570,3570,3570,3570,0
20230608,135600,102037570,3570,3570,3570,3570,4
20230608,135500,102023290,3565,3565,3565,3565,4
20230608,135400,102009030,3565,3565,3565,3565,0
20230608,135300,102009030,3565,3565,3565,3565,2
20230608,135200,102001900,3565,3565,3565,3565,71
20230608,135100,101748785,3570,3570,3570,3570,0
20230608,135000,101748785,3570,3570,3570,3570,0
20230608,134900,101748785,3570,3570,3570,3570,0
20230608,134800,101748785,3570,3570,3570,3570,0
20230608,134700,101748785,3570,3570,3570,3570,0
20230608,134600,101748785,3570,3570,3570,3570,0
20230608,134500,101748785,3570,3570,3570,3570,0
20230608,134400,101748785,3570,3570,3570,3570,0
20230608,134300,101748785,3570,3570,3570,3570,0
20230608,134200,101748785,3570,3570,3570,3570,0
20230608,134100,101748785,3570,3570,3570,3570,3
20230608,134000,101738075,3570,3570,3570,3570,0
20230608,133900,101738075,3570,3570,3570,3570,0
20230608,133800,101738075,3570,3570,3570,3570,0
20230608,133700,101738075,3570,3570,3570,3570,0
20230608,133600,101738075,3570,3570,3570,3570,0
20230608,133500,101738075,3570,3570,3570,3570,0
20230608,133400,101738075,3570,3570,3570,3570,0
20230608,133300,101738075,3570,3570,3570,3570,0
20230608,133200,101738075,3570,3570,3570,3570,0
20230608,133100,101738075,3570,3570,3570,3570,0
20230608,133000,101738075,3570,3570,3570,3570,0
20230608,132900,101738075,3570,3570,3570,3570,4
20230608,132800,101723795,3570,3570,3570,3570,0
20230608,132700,101723795,3570,3570,3570,3570,0
20230608,132600,101723795,3570,3570,3570,3570,1
20230608,132500,101720225,3565,3565,3565,3565,0
20230608,132400,101720225,3565,3565,3565,3565,0
20230608,132300,101720225,3565,3565,3565,3565,0
20230608,132200,101720225,3565,3565,3565,3565,0
20230608,132100,101720225,3565,3565,3565,3565,0
20230608,132000,101720225,3565,3565,3565,3565,55
20230608,131900,101524150,3565,3565,3565,3565,1249
20230608,131800,97071465,3565,3565,3565,3565,272
20230608,131700,96101785,3560,3560,3560,3560,0
20230608,131600,96101785,3560,3560,3560,3560,0
20230608,131500,96101785,3560,3560,3560,3560,0
20230608,131400,96101785,3560,3560,3560,3560,28
20230608,131300,96002105,3560,3560,3560,3560,27
20230608,131200,95905985,3560,3560,3560,3560,744
20230608,131100,93257345,3560,3560,3560,3560,0
20230608,131000,93257345,3560,3560,3560,3560,0
20230608,130900,93257345,3560,3560,3560,3560,5
20230608,130800,93239545,3560,3560,3560,3560,0
20230608,130700,93239545,3560,3560,3560,3560,0
20230608,130600,93239545,3560,3560,3560,3560,1
20230608,130500,93235985,3560,3560,3560,3560,1
20230608,130400,93232425,3560,3560,3560,3560,46
20230608,130300,93068665,3565,3565,3565,3565,0
20230608,130200,93068665,3565,3565,3565,3565,0
20230608,130100,93068665,3565,3565,3565,3565,8
20230608,130000,93040145,3565,3565,3565,3565,0
20230608,125900,93040145,3565,3565,3565,3565,0
20230608,125800,93040145,3565,3565,3565,3565,0
20230608,125700,93040145,3565,3565,3565,3565,0
20230608,125600,93040145,3565,3565,3565,3565,0
20230608,125500,93040145,3565,3565,3565,3565,0
20230608,125400,93040145,3565,3565,3565,3565,0
20230608,125300,93040145,3565,3565,3565,3565,0
20230608,125200,93040145,3565,3565,3565,3565,0
20230608,125100,93040145,3565,3570,3570,3565,9
20230608,125000,93008050,3570,3570,3570,3570,18
20230608,124900,92943790,3570,3570,3570,3570,0
20230608,124800,92943790,3570,3570,3570,3570,1
20230608,124700,92940220,3560,3560,3560,3560,0
20230608,124600,92940220,3560,3560,3560,3560,0
20230608,124500,92940220,3560,3560,3560,3560,0
20230608,124400,92940220,3560,3560,3560,3560,0
20230608,124300,92940220,3560,3560,3560,3560,0
20230608,124200,92940220,3560,3560,3560,3560,0
20230608,124100,92940220,3560,3560,3560,3560,4
20230608,124000,92925980,3560,3560,3560,3560,4
20230608,123900,92911740,3565,3565,3565,3565,115
20230608,123800,92501765,3565,3565,3565,3565,0
20230608,123700,92501765,3565,3565,3565,3565,0
20230608,123600,92501765,3565,3565,3565,3565,0
20230608,123500,92501765,3565,3565,3565,3565,1
20230608,123400,92498200,3565,3565,3565,3565,6
20230608,123300,92476810,3570,3570,3570,3570,29
20230608,123200,92373280,3570,3560,3570,3560,139
20230608,123100,91878410,3560,3560,3560,3560,235
20230608,123000,91041810,3560,3560,3560,3560,0
20230608,122900,91041810,3560,3560,3560,3560,0
20230608,122800,91041810,3560,3560,3560,3560,3
20230608,122700,91031130,3560,3560,3560,3560,0
20230608,122600,91031130,3560,3560,3560,3560,0
20230608,122500,91031130,3560,3560,3560,3560,0
20230608,122400,91031130,3560,3560,3560,3560,0
20230608,122300,91031130,3560,3560,3560,3560,4
20230608,122200,91016890,3555,3555,3555,3555,0
20230608,122100,91016890,3555,3555,3555,3555,0
20230608,122000,91016890,3555,3555,3555,3555,0
20230608,121900,91016890,3555,3555,3555,3555,0
20230608,121800,91016890,3555,3555,3555,3555,0
20230608,121700,91016890,3555,3555,3555,3555,0
20230608,121600,91016890,3555,3555,3555,3555,300
20230608,121500,89950390,3555,3555,3555,3555,0
20230608,121400,89950390,3555,3555,3555,3555,0
20230608,121300,89950390,3555,3555,3555,3555,50
20230608,121200,89772640,3570,3570,3570,3570,0
20230608,121100,89772640,3570,3565,3570,3565,1229
20230608,121000,85385665,3570,3570,3570,3570,0
20230608,120900,85385665,3570,3570,3570,3570,0
20230608,120800,85385665,3570,3570,3570,3570,0
20230608,120700,85385665,3570,3570,3570,3570,0
20230608,120600,85385665,3570,3570,3570,3570,0
20230608,120500,85385665,3570,3570,3570,3570,0
20230608,120400,85385665,3570,3570,3570,3570,0
20230608,120300,85385665,3570,3570,3570,3570,0
20230608,120200,85385665,3570,3570,3570,3570,0
20230608,120100,85385665,3570,3570,3570,3570,0
20230608,120000,85385665,3570,3570,3570,3570,1
20230608,115900,85382095,3555,3555,3555,3555,0
20230608,115800,85382095,3555,3565,3565,3555,3799
20230608,115700,71850915,3570,3570,3570,3570,0
20230608,115600,71850915,3570,3570,3570,3570,0
20230608,115500,71850915,3570,3570,3570,3570,0
20230608,115400,71850915,3570,3570,3570,3570,0
20230608,115300,71850915,3570,3570,3570,3570,5
20230608,115200,71833065,3570,3570,3570,3570,0
20230608,115100,71833065,3570,3570,3570,3570,0
20230608,115000,71833065,3570,3570,3570,3570,0
20230608,114900,71833065,3570,3570,3570,3570,0
20230608,114800,71833065,3570,3570,3570,3570,0
20230608,114700,71833065,3570,3570,3570,3570,0
20230608,114600,71833065,3570,3570,3570,3570,0
20230608,114500,71833065,3570,3570,3570,3570,0
20230608,114400,71833065,3570,3570,3570,3570,0
20230608,114300,71833065,3570,3570,3570,3570,10
20230608,114200,71797365,3565,3565,3565,3565,0
20230608,114100,71797365,3565,3565,3565,3565,0
20230608,114000,71797365,3565,3565,3565,3565,0
20230608,113900,71797365,3565,3565,3565,3565,0
20230608,113800,71797365,3565,3565,3565,3565,1000
20230608,113700,68232365,3565,3565,3565,3565,0
20230608,113600,68232365,3565,3565,3565,3565,110
20230608,113500,67840215,3565,3565,3565,3565,2
20230608,113400,67833085,3570,3570,3570,3570,30
20230608,113300,67725985,3565,3565,3565,3565,2
20230608,113200,67718855,3565,3565,3565,3565,0
20230608,113100,67718855,3565,3565,3565,3565,620
20230608,113000,65508555,3570,3570,3570,3570,0
20230608,112900,65508555,3570,3570,3570,3570,30
20230608,112800,65401455,3565,3565,3565,3565,0
20230608,112700,65401455,3565,3565,3565,3565,0
20230608,112600,65401455,3565,3565,3565,3565,0
20230608,112500,65401455,3565,3565,3565,3565,1000
20230608,112400,61836455,3570,3570,3570,3570,0
20230608,112300,61836455,3570,3570,3570,3570,100
20230608,112200,61479455,3570,3570,3570,3570,5
20230608,112100,61461605,3570,3570,3570,3570,25
20230608,112000,61372355,3570,3570,3570,3570,0
20230608,111900,61372355,3570,3570,3570,3570,0
20230608,111800,61372355,3570,3570,3570,3570,0
20230608,111700,61372355,3570,3570,3570,3570,0
20230608,111600,61372355,3570,3570,3570,3570,2
20230608,111500,61365215,3570,3570,3570,3570,0
20230608,111400,61365215,3570,3570,3570,3570,0
20230608,111300,61365215,3570,3570,3570,3570,0
20230608,111200,61365215,3570,3570,3570,3570,0
20230608,111100,61365215,3570,3570,3570,3570,0
20230608,111000,61365215,3570,3570,3570,3570,0
20230608,110900,61365215,3570,3565,3570,3565,762
20230608,110800,58648610,3565,3565,3565,3565,591
20230608,110700,56541695,3565,3565,3565,3565,3
20230608,110600,56531000,3565,3565,3565,3565,98
20230608,110500,56181630,3565,3565,3565,3565,1
20230608,110400,56178065,3565,3565,3565,3565,1
20230608,110300,56174500,3565,3565,3565,3565,29
20230608,110200,56071115,3570,3570,3570,3570,0
20230608,110100,56071115,3570,3570,3570,3570,871
20230608,110000,52961645,3570,3570,3570,3570,35
20230608,105900,52836695,3570,3570,3570,3570,0
20230608,105800,52836695,3570,3570,3570,3570,0
20230608,105700,52836695,3570,3570,3570,3570,0
20230608,105600,52836695,3570,3570,3570,3570,0
20230608,105500,52836695,3570,3570,3570,3570,0
20230608,105400,52836695,3570,3570,3570,3570,3
20230608,105300,52825985,3570,3570,3570,3570,3
20230608,105200,52815275,3570,3570,3570,3570,80
20230608,105100,52529675,3570,3570,3570,3570,0
20230608,105000,52529675,3570,3570,3570,3570,0
20230608,104900,52529675,3570,3570,3570,3570,0
20230608,104800,52529675,3570,3570,3570,3570,0
20230608,104700,52529675,3570,3570,3570,3570,0
20230608,104600,52529675,3570,3570,3570,3570,3
20230608,104500,52518965,3570,3570,3570,3570,3
20230608,104400,52508255,3570,3575,3575,3570,103
20230608,104300,52140045,3570,3570,3570,3570,0
20230608,104200,52140045,3570,3570,3570,3570,6
20230608,104100,52118625,3570,3570,3570,3570,0
20230608,104000,52118625,3570,3570,3570,3570,0
20230608,103900,52118625,3570,3570,3570,3570,0
20230608,103800,52118625,3570,3570,3570,3570,0
20230608,103700,52118625,3570,3570,3570,3570,322
20230608,103600,50969085,3570,3570,3570,3570,100
20230608,103500,50612085,3570,3570,3570,3570,848
20230608,103400,47584725,3570,3570,3570,3570,0
20230608,103300,47584725,3570,3570,3570,3570,87
20230608,103200,47274135,3570,3570,3570,3570,0
20230608,103100,47274135,3570,3570,3570,3570,0
20230608,103000,47274135,3570,3570,3570,3570,0
20230608,102900,47274135,3570,3570,3570,3570,87
20230608,102800,46963545,3570,3570,3570,3570,0
20230608,102700,46963545,3570,3570,3570,3570,961
20230608,102600,43532775,3565,3565,3565,3565,0
20230608,102500,43532775,3565,3565,3565,3565,0
20230608,102400,43532775,3565,3565,3565,3565,0
20230608,102300,43532775,3565,3565,3565,3565,0
20230608,102200,43532775,3565,3565,3565,3565,0
20230608,102100,43532775,3565,3565,3565,3565,0
20230608,102000,43532775,3565,3565,3565,3565,313
20230608,101900,42416930,3565,3565,3565,3565,0
20230608,101800,42416930,3565,3565,3565,3565,0
20230608,101700,42416930,3565,3565,3565,3565,0
20230608,101600,42416930,3565,3565,3565,3565,0
20230608,101500,42416930,3565,3565,3565,3565,0
20230608,101400,42416930,3565,3565,3565,3565,0
20230608,101300,42416930,3565,3565,3565,3565,0
20230608,101200,42416930,3565,3575,3575,3565,310
20230608,101100,41311680,3570,3570,3570,3570,0
20230608,101000,41311680,3570,3570,3570,3570,0
20230608,100900,41311680,3570,3570,3570,3570,0
20230608,100800,41311680,3570,3570,3570,3570,0
20230608,100700,41311680,3570,3575,3575,3570,828
20230608,100600,38355680,3575,3575,3575,3575,0
20230608,100500,38355680,3575,3575,3575,3575,0
20230608,100400,38355680,3575,3575,3575,3575,0
20230608,100300,38355680,3575,3575,3575,3575,0
20230608,100200,38355680,3575,3575,3575,3575,64
20230608,100100,38126880,3575,3575,3575,3575,0
20230608,100000,38126880,3575,3575,3575,3575,0
20230608,095900,38126880,3575,3575,3575,3575,0
20230608,095800,38126880,3575,3575,3575,3575,1
20230608,095700,38123305,3575,3575,3575,3575,0
20230608,095600,38123305,3575,3575,3575,3575,45
20230608,095500,37962430,3575,3580,3580,3575,1026
20230608,095400,34289530,3580,3580,3580,3580,2
20230608,095300,34282370,3580,3580,3580,3580,0
20230608,095200,34282370,3580,3580,3580,3580,0
20230608,095100,34282370,3580,3580,3580,3580,0
20230608,095000,34282370,3580,3580,3580,3580,2
20230608,094900,34275210,3580,3580,3580,3580,0
20230608,094800,34275210,3580,3580,3580,3580,0
20230608,094700,34275210,3580,3580,3580,3580,0
20230608,094600,34275210,3580,3580,3580,3580,0
20230608,094500,34275210,3580,3580,3580,3580,0
20230608,094400,34275210,3580,3580,3580,3580,0
20230608,094300,34275210,3580,3575,3580,3575,91
20230608,094200,33949485,3575,3575,3575,3575,189
20230608,094100,33273810,3580,3580,3580,3580,56
20230608,094000,33073330,3580,3580,3580,3580,0
20230608,093900,33073330,3580,3580,3580,3580,1
20230608,093800,33069750,3580,3580,3580,3580,6
20230608,093700,33048270,3580,3580,3580,3580,1
20230608,093600,33044690,3580,3580,3580,3580,4
20230608,093500,33030370,3580,3580,3580,3580,0
20230608,093400,33030370,3580,3580,3580,3580,2
20230608,093300,33023210,3580,3580,3580,3580,0
20230608,093200,33023210,3580,3575,3580,3575,15
20230608,093100,32969580,3575,3575,3575,3575,14
20230608,093000,32919530,3570,3570,3570,3570,199
20230608,092900,32209100,3570,3570,3570,3570,50
20230608,092800,32030600,3570,3570,3570,3570,880
20230608,092700,28889000,3570,3570,3570,3570,71
20230608,092600,28635530,3570,3585,3585,3570,2833
20230608,092500,18490310,3585,3585,3585,3585,0
20230608,092400,18490310,3585,3585,3585,3585,200
20230608,092300,17773310,3590,3590,3590,3590,0
20230608,092200,17773310,3590,3590,3590,3590,0
20230608,092100,17773310,3590,3595,3595,3590,66
20230608,092000,17536305,3595,3595,3595,3595,136
20230608,091900,17047385,3595,3595,3595,3595,1
20230608,091800,17043790,3595,3595,3595,3595,0
20230608,091700,17043790,3595,3595,3595,3595,516
20230608,091600,15188770,3595,3600,3600,3595,31
20230608,091500,15077175,3595,3595,3595,3595,258
20230608,091400,14149665,3595,3595,3595,3595,0
20230608,091300,14149665,3595,3595,3595,3595,122
20230608,091200,13711075,3595,3605,3605,3595,51
20230608,091100,13527230,3610,3610,3610,3610,0
20230608,091000,13527230,3610,3610,3610,3610,0
20230608,090900,13527230,3610,3610,3610,3610,0
20230608,090800,13527230,3610,3610,3610,3610,29
20230608,090700,13422540,3610,3595,3610,3595,219
20230608,090600,12635095,3595,3595,3595,3595,100
20230608,090500,12275595,3580,3580,3580,3580,0
20230608,090400,12275595,3580,3580,3580,3580,0
20230608,090300,12275595,3580,3585,3585,3580,1069
20230608,090200,8448120,3600,3600,3600,3600,0
20230608,090100,8448120,3600,3610,3610,3600,426
20230608,090000,6912390,3600,3605,3605,3600,1918