KissMeData/084010/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221900,300762030,13250,13250,13250,13250,3976
20230609,221800,300762030,13250,13250,13250,13250,0
20230609,221700,300762030,13250,13250,13250,13250,0
20230609,221600,300762030,13250,13250,13250,13250,0
20230609,221500,300762030,13250,13250,13250,13250,0
20230609,221400,300762030,13250,13250,13250,13250,0
20230609,221300,300762030,13250,13250,13250,13250,0
20230609,221200,300762030,13250,13250,13250,13250,0
20230609,221100,300762030,13250,13250,13250,13250,0
20230609,221000,300762030,13250,13250,13250,13250,0
20230609,220900,300762030,13250,13250,13250,13250,0
20230609,220800,300762030,13250,13250,13250,13250,0
20230609,220700,300762030,13250,13250,13250,13250,0
20230609,220600,300762030,13250,13250,13250,13250,0
20230609,220500,300762030,13250,13250,13250,13250,0
20230609,220400,300762030,13250,13250,13250,13250,0
20230609,220300,300762030,13250,13250,13250,13250,0
20230609,220200,300762030,13250,13250,13250,13250,0
20230609,220100,300762030,13250,13250,13250,13250,0
20230609,220000,300762030,13250,13250,13250,13250,0
20230609,215900,300762030,13250,13250,13250,13250,0
20230609,215800,300762030,13250,13250,13250,13250,0
20230609,215700,300762030,13250,13250,13250,13250,0
20230609,215600,300762030,13250,13250,13250,13250,0
20230609,215500,300762030,13250,13250,13250,13250,0
20230609,215400,300762030,13250,13250,13250,13250,0
20230609,215300,300762030,13250,13250,13250,13250,0
20230609,215200,300762030,13250,13250,13250,13250,0
20230609,215100,300762030,13250,13250,13250,13250,0
20230609,215000,300762030,13250,13250,13250,13250,0
20230609,214900,300762030,13250,13250,13250,13250,3976
20230609,214800,300762030,13250,13250,13250,13250,0
20230609,214700,300762030,13250,13250,13250,13250,0
20230609,214600,300762030,13250,13250,13250,13250,0
20230609,214500,300762030,13250,13250,13250,13250,0
20230609,214400,300762030,13250,13250,13250,13250,0
20230609,214300,300762030,13250,13250,13250,13250,0
20230609,214200,300762030,13250,13250,13250,13250,0
20230609,214100,300762030,13250,13250,13250,13250,0
20230609,214000,300762030,13250,13250,13250,13250,0
20230609,213900,300762030,13250,13250,13250,13250,0
20230609,213800,300762030,13250,13250,13250,13250,0
20230609,213700,300762030,13250,13250,13250,13250,0
20230609,213600,300762030,13250,13250,13250,13250,0
20230609,213500,300762030,13250,13250,13250,13250,0
20230609,213400,300762030,13250,13250,13250,13250,0
20230609,213300,300762030,13250,13250,13250,13250,0
20230609,213200,300762030,13250,13250,13250,13250,0
20230609,213100,300762030,13250,13250,13250,13250,0
20230609,213000,300762030,13250,13250,13250,13250,0
20230609,212900,300762030,13250,13250,13250,13250,0
20230609,212800,300762030,13250,13250,13250,13250,0
20230609,212700,300762030,13250,13250,13250,13250,0
20230609,212600,300762030,13250,13250,13250,13250,0
20230609,212500,300762030,13250,13250,13250,13250,0
20230609,212400,300762030,13250,13250,13250,13250,0
20230609,212300,300762030,13250,13250,13250,13250,0
20230609,212200,300762030,13250,13250,13250,13250,0
20230609,212100,300762030,13250,13250,13250,13250,0
20230609,212000,300762030,13250,13250,13250,13250,0
20230609,211900,300762030,13250,13250,13250,13250,3976
20230609,211800,300762030,13250,13250,13250,13250,0
20230609,211700,300762030,13250,13250,13250,13250,0
20230609,211600,300762030,13250,13250,13250,13250,0
20230609,211500,300762030,13250,13250,13250,13250,0
20230609,211400,300762030,13250,13250,13250,13250,0
20230609,211300,300762030,13250,13250,13250,13250,0
20230609,211200,300762030,13250,13250,13250,13250,0
20230609,211100,300762030,13250,13250,13250,13250,0
20230609,211000,300762030,13250,13250,13250,13250,0
20230609,210900,300762030,13250,13250,13250,13250,0
20230609,210800,300762030,13250,13250,13250,13250,0
20230609,210700,300762030,13250,13250,13250,13250,0
20230609,210600,300762030,13250,13250,13250,13250,0
20230609,210500,300762030,13250,13250,13250,13250,0
20230609,210400,300762030,13250,13250,13250,13250,0
20230609,210300,300762030,13250,13250,13250,13250,0
20230609,210200,300762030,13250,13250,13250,13250,0
20230609,210100,300762030,13250,13250,13250,13250,0
20230609,210000,300762030,13250,13250,13250,13250,0
20230609,205900,300762030,13250,13250,13250,13250,0
20230609,205800,300762030,13250,13250,13250,13250,0
20230609,205700,300762030,13250,13250,13250,13250,0
20230609,205600,300762030,13250,13250,13250,13250,0
20230609,205500,300762030,13250,13250,13250,13250,0
20230609,205400,300762030,13250,13250,13250,13250,0
20230609,205300,300762030,13250,13250,13250,13250,0
20230609,205200,300762030,13250,13250,13250,13250,0
20230609,205100,300762030,13250,13250,13250,13250,0
20230609,205000,300762030,13250,13250,13250,13250,0
20230609,204900,300762030,13250,13250,13250,13250,3976
20230609,204800,300762030,13250,13250,13250,13250,0
20230609,204700,300762030,13250,13250,13250,13250,0
20230609,204600,300762030,13250,13250,13250,13250,0
20230609,204500,300762030,13250,13250,13250,13250,0
20230609,204400,300762030,13250,13250,13250,13250,0
20230609,204300,300762030,13250,13250,13250,13250,0
20230609,204200,300762030,13250,13250,13250,13250,0
20230609,204100,300762030,13250,13250,13250,13250,0
20230609,204000,300762030,13250,13250,13250,13250,0
20230609,203900,300762030,13250,13250,13250,13250,0
20230609,203800,300762030,13250,13250,13250,13250,0
20230609,203700,300762030,13250,13250,13250,13250,0
20230609,203600,300762030,13250,13250,13250,13250,0
20230609,203500,300762030,13250,13250,13250,13250,0
20230609,203400,300762030,13250,13250,13250,13250,0
20230609,203300,300762030,13250,13250,13250,13250,0
20230609,203200,300762030,13250,13250,13250,13250,0
20230609,203100,300762030,13250,13250,13250,13250,0
20230609,203000,300762030,13250,13250,13250,13250,0
20230609,202900,300762030,13250,13250,13250,13250,0
20230609,202800,300762030,13250,13250,13250,13250,0
20230609,202700,300762030,13250,13250,13250,13250,0
20230609,202600,300762030,13250,13250,13250,13250,0
20230609,202500,300762030,13250,13250,13250,13250,0
20230609,202400,300762030,13250,13250,13250,13250,0
20230609,202300,300762030,13250,13250,13250,13250,0
20230609,202200,300762030,13250,13250,13250,13250,0
20230609,202100,300762030,13250,13250,13250,13250,0
20230609,202000,300762030,13250,13250,13250,13250,0
20230609,201900,300762030,13250,13250,13250,13250,3976
20230609,201800,300762030,13250,13250,13250,13250,0
20230609,201700,300762030,13250,13250,13250,13250,0
20230609,201600,300762030,13250,13250,13250,13250,0
20230609,201500,300762030,13250,13250,13250,13250,0
20230609,201400,300762030,13250,13250,13250,13250,0
20230609,201300,300762030,13250,13250,13250,13250,0
20230609,201200,300762030,13250,13250,13250,13250,0
20230609,201100,300762030,13250,13250,13250,13250,0
20230609,201000,300762030,13250,13250,13250,13250,0
20230609,200900,300762030,13250,13250,13250,13250,0
20230609,200800,300762030,13250,13250,13250,13250,0
20230609,200700,300762030,13250,13250,13250,13250,0
20230609,200600,300762030,13250,13250,13250,13250,0
20230609,200500,300762030,13250,13250,13250,13250,0
20230609,200400,300762030,13250,13250,13250,13250,0
20230609,200300,300762030,13250,13250,13250,13250,0
20230609,200200,300762030,13250,13250,13250,13250,0
20230609,200100,300762030,13250,13250,13250,13250,0
20230609,200000,300762030,13250,13250,13250,13250,0
20230609,195900,300762030,13250,13250,13250,13250,0
20230609,195800,300762030,13250,13250,13250,13250,0
20230609,195700,300762030,13250,13250,13250,13250,0
20230609,195600,300762030,13250,13250,13250,13250,0
20230609,195500,300762030,13250,13250,13250,13250,0
20230609,195400,300762030,13250,13250,13250,13250,0
20230609,195300,300762030,13250,13250,13250,13250,0
20230609,195200,300762030,13250,13250,13250,13250,0
20230609,195100,300762030,13250,13250,13250,13250,0
20230609,195000,300762030,13250,13250,13250,13250,0
20230609,194900,300762030,13250,13250,13250,13250,3976
20230609,194800,300762030,13250,13250,13250,13250,0
20230609,194700,300762030,13250,13250,13250,13250,0
20230609,194600,300762030,13250,13250,13250,13250,0
20230609,194500,300762030,13250,13250,13250,13250,0
20230609,194400,300762030,13250,13250,13250,13250,0
20230609,194300,300762030,13250,13250,13250,13250,0
20230609,194200,300762030,13250,13250,13250,13250,0
20230609,194100,300762030,13250,13250,13250,13250,0
20230609,194000,300762030,13250,13250,13250,13250,0
20230609,193900,300762030,13250,13250,13250,13250,0
20230609,193800,300762030,13250,13250,13250,13250,0
20230609,193700,300762030,13250,13250,13250,13250,0
20230609,193600,300762030,13250,13250,13250,13250,0
20230609,193500,300762030,13250,13250,13250,13250,0
20230609,193400,300762030,13250,13250,13250,13250,0
20230609,193300,300762030,13250,13250,13250,13250,0
20230609,193200,300762030,13250,13250,13250,13250,0
20230609,193100,300762030,13250,13250,13250,13250,0
20230609,193000,300762030,13250,13250,13250,13250,0
20230609,192900,300762030,13250,13250,13250,13250,0
20230609,192800,300762030,13250,13250,13250,13250,0
20230609,192700,300762030,13250,13250,13250,13250,0
20230609,192600,300762030,13250,13250,13250,13250,0
20230609,192500,300762030,13250,13250,13250,13250,0
20230609,192400,300762030,13250,13250,13250,13250,0
20230609,192300,300762030,13250,13250,13250,13250,0
20230609,192200,300762030,13250,13250,13250,13250,0
20230609,192100,300762030,13250,13250,13250,13250,0
20230609,192000,300762030,13250,13250,13250,13250,0
20230609,191900,300762030,13250,13250,13250,13250,3976
20230609,191800,300762030,13250,13250,13250,13250,0
20230609,191700,300762030,13250,13250,13250,13250,0
20230609,191600,300762030,13250,13250,13250,13250,0
20230609,191500,300762030,13250,13250,13250,13250,0
20230609,191400,300762030,13250,13250,13250,13250,0
20230609,191300,300762030,13250,13250,13250,13250,0
20230609,191200,300762030,13250,13250,13250,13250,0
20230609,191100,300762030,13250,13250,13250,13250,0
20230609,191000,300762030,13250,13250,13250,13250,0
20230609,190900,300762030,13250,13250,13250,13250,0
20230609,190800,300762030,13250,13250,13250,13250,0
20230609,190700,300762030,13250,13250,13250,13250,0
20230609,190600,300762030,13250,13250,13250,13250,0
20230609,190500,300762030,13250,13250,13250,13250,0
20230609,190400,300762030,13250,13250,13250,13250,0
20230609,190300,300762030,13250,13250,13250,13250,0
20230609,190200,300762030,13250,13250,13250,13250,0
20230609,190100,300762030,13250,13250,13250,13250,0
20230609,190000,300762030,13250,13250,13250,13250,0
20230609,185900,300762030,13250,13250,13250,13250,0
20230609,185800,300762030,13250,13250,13250,13250,0
20230609,185700,300762030,13250,13250,13250,13250,0
20230609,185600,300762030,13250,13250,13250,13250,0
20230609,185500,300762030,13250,13250,13250,13250,0
20230609,185400,300762030,13250,13250,13250,13250,0
20230609,185300,300762030,13250,13250,13250,13250,0
20230609,185200,300762030,13250,13250,13250,13250,0
20230609,185100,300762030,13250,13250,13250,13250,0
20230609,185000,300762030,13250,13250,13250,13250,0
20230609,184900,300762030,13250,13250,13250,13250,3976
20230609,184800,300762030,13250,13250,13250,13250,0
20230609,184700,300762030,13250,13250,13250,13250,0
20230609,184600,300762030,13250,13250,13250,13250,0
20230609,184500,300762030,13250,13250,13250,13250,0
20230609,184400,300762030,13250,13250,13250,13250,0
20230609,184300,300762030,13250,13250,13250,13250,0
20230609,184200,300762030,13250,13250,13250,13250,0
20230609,184100,300762030,13250,13250,13250,13250,0
20230609,184000,300762030,13250,13250,13250,13250,0
20230609,183900,300762030,13250,13250,13250,13250,0
20230609,183800,300762030,13250,13250,13250,13250,0
20230609,183700,300762030,13250,13250,13250,13250,0
20230609,183600,300762030,13250,13250,13250,13250,0
20230609,183500,300762030,13250,13250,13250,13250,0
20230609,183400,300762030,13250,13250,13250,13250,0
20230609,183300,300762030,13250,13250,13250,13250,0
20230609,183200,300762030,13250,13250,13250,13250,0
20230609,183100,300762030,13250,13250,13250,13250,0
20230609,183000,300762030,13250,13250,13250,13250,0
20230609,182900,300762030,13250,13250,13250,13250,0
20230609,182800,300762030,13250,13250,13250,13250,0
20230609,182700,300762030,13250,13250,13250,13250,0
20230609,182600,300762030,13250,13250,13250,13250,0
20230609,182500,300762030,13250,13250,13250,13250,0
20230609,182400,300762030,13250,13250,13250,13250,0
20230609,182300,300762030,13250,13250,13250,13250,0
20230609,182200,300762030,13250,13250,13250,13250,0
20230609,182100,300762030,13250,13250,13250,13250,0
20230609,182000,300762030,13250,13250,13250,13250,0
20230609,181900,300762030,13250,13250,13250,13250,3976
20230609,181800,300762030,13250,13250,13250,13250,0
20230609,181700,300762030,13250,13250,13250,13250,0
20230609,181600,300762030,13250,13250,13250,13250,0
20230609,181500,300762030,13250,13250,13250,13250,0
20230609,181400,300762030,13250,13250,13250,13250,0
20230609,181300,300762030,13250,13250,13250,13250,0
20230609,181200,300762030,13250,13250,13250,13250,0
20230609,181100,300762030,13250,13250,13250,13250,0
20230609,181000,300762030,13250,13250,13250,13250,0
20230609,180900,300762030,13250,13250,13250,13250,0
20230609,180800,300762030,13250,13250,13250,13250,0
20230609,180700,300762030,13250,13250,13250,13250,0
20230609,180600,300762030,13250,13250,13250,13250,0
20230609,180500,300762030,13250,13250,13250,13250,0
20230609,180400,300762030,13250,13250,13250,13250,0
20230609,180300,300762030,13250,13250,13250,13250,0
20230609,180200,300762030,13250,13250,13250,13250,0
20230609,180100,300762030,13250,13250,13250,13250,0
20230609,180000,300762030,13250,13250,13250,13250,0
20230609,175900,300762030,13250,13250,13250,13250,0
20230609,175800,300762030,13250,13250,13250,13250,0
20230609,175700,300762030,13250,13250,13250,13250,0
20230609,175600,300762030,13250,13250,13250,13250,0
20230609,175500,300762030,13250,13250,13250,13250,0
20230609,175400,300762030,13250,13250,13250,13250,0
20230609,175300,300762030,13250,13250,13250,13250,0
20230609,175200,300762030,13250,13250,13250,13250,0
20230609,175100,300762030,13250,13250,13250,13250,0
20230609,175000,300762030,13250,13250,13250,13250,0
20230609,174900,300762030,13250,13250,13250,13250,3976
20230609,174800,300762030,13250,13250,13250,13250,0
20230609,174700,300762030,13250,13250,13250,13250,0
20230609,174600,300762030,13250,13250,13250,13250,0
20230609,174500,300762030,13250,13250,13250,13250,0
20230609,174400,300762030,13250,13250,13250,13250,0
20230609,174300,300762030,13250,13250,13250,13250,0
20230609,174200,300762030,13250,13250,13250,13250,0
20230609,174100,300762030,13250,13250,13250,13250,0
20230609,174000,300762030,13250,13250,13250,13250,0
20230609,173900,300762030,13250,13250,13250,13250,0
20230609,173800,300762030,13250,13250,13250,13250,0
20230609,173700,300762030,13250,13250,13250,13250,0
20230609,173600,300762030,13250,13250,13250,13250,0
20230609,173500,300762030,13250,13250,13250,13250,0
20230609,173400,300762030,13250,13250,13250,13250,0
20230609,173300,300762030,13250,13250,13250,13250,0
20230609,173200,300762030,13250,13250,13250,13250,0
20230609,173100,300762030,13250,13250,13250,13250,0
20230609,173000,300762030,13250,13250,13250,13250,0
20230609,172900,300762030,13250,13250,13250,13250,0
20230609,172800,300762030,13250,13250,13250,13250,0
20230609,172700,300762030,13250,13250,13250,13250,0
20230609,172600,300762030,13250,13250,13250,13250,0
20230609,172500,300762030,13250,13250,13250,13250,0
20230609,172400,300762030,13250,13250,13250,13250,0
20230609,172300,300762030,13250,13250,13250,13250,0
20230609,172200,300762030,13250,13250,13250,13250,0
20230609,172100,300762030,13250,13250,13250,13250,0
20230609,172000,300762030,13250,13250,13250,13250,0
20230609,171900,300762030,13250,13250,13250,13250,3976
20230609,171800,300762030,13250,13250,13250,13250,0
20230609,171700,300762030,13250,13250,13250,13250,0
20230609,171600,300762030,13250,13250,13250,13250,0
20230609,171500,300762030,13250,13250,13250,13250,0
20230609,171400,300762030,13250,13250,13250,13250,0
20230609,171300,300762030,13250,13250,13250,13250,0
20230609,171200,300762030,13250,13250,13250,13250,0
20230609,171100,300762030,13250,13250,13250,13250,0
20230609,171000,300762030,13250,13250,13250,13250,0
20230609,170900,300762030,13250,13250,13250,13250,0
20230609,170800,300762030,13250,13250,13250,13250,0
20230609,170700,300762030,13250,13250,13250,13250,0
20230609,170600,300762030,13250,13250,13250,13250,0
20230609,170500,300762030,13250,13250,13250,13250,0
20230609,170400,300762030,13250,13250,13250,13250,0
20230609,170300,300762030,13250,13250,13250,13250,0
20230609,170200,300762030,13250,13250,13250,13250,0
20230609,170100,300762030,13250,13250,13250,13250,0
20230609,170000,300762030,13250,13250,13250,13250,0
20230609,165900,300762030,13250,13250,13250,13250,0
20230609,165800,300762030,13250,13250,13250,13250,0
20230609,165700,300762030,13250,13250,13250,13250,0
20230609,165600,300762030,13250,13250,13250,13250,0
20230609,165500,300762030,13250,13250,13250,13250,0
20230609,165400,300762030,13250,13250,13250,13250,0
20230609,165300,300762030,13250,13250,13250,13250,0
20230609,165200,300762030,13250,13250,13250,13250,0
20230609,165100,300762030,13250,13250,13250,13250,0
20230609,165000,300762030,13250,13250,13250,13250,0
20230609,164900,300762030,13250,13250,13250,13250,3976
20230609,164800,300762030,13250,13250,13250,13250,0
20230609,164700,300762030,13250,13250,13250,13250,0
20230609,164600,300762030,13250,13250,13250,13250,0
20230609,164500,300762030,13250,13250,13250,13250,0
20230609,164400,300762030,13250,13250,13250,13250,0
20230609,164300,300762030,13250,13250,13250,13250,0
20230609,164200,300762030,13250,13250,13250,13250,0
20230609,164100,300762030,13250,13250,13250,13250,0
20230609,164000,300762030,13250,13250,13250,13250,0
20230609,163900,300762030,13250,13250,13250,13250,0
20230609,163800,300762030,13250,13250,13250,13250,0
20230609,163700,300762030,13250,13250,13250,13250,0
20230609,163600,300762030,13250,13250,13250,13250,0
20230609,163500,300762030,13250,13250,13250,13250,0
20230609,163400,300762030,13250,13250,13250,13250,0
20230609,163300,300762030,13250,13250,13250,13250,0
20230609,163200,300762030,13250,13250,13250,13250,0
20230609,163100,300762030,13250,13250,13250,13250,0
20230609,163000,300762030,13250,13250,13250,13250,0
20230609,162900,300762030,13250,13250,13250,13250,0
20230609,162800,300762030,13250,13250,13250,13250,0
20230609,162700,300762030,13250,13250,13250,13250,0
20230609,162600,300762030,13250,13250,13250,13250,0
20230609,162500,300762030,13250,13250,13250,13250,0
20230609,162400,300762030,13250,13250,13250,13250,0
20230609,162300,300762030,13250,13250,13250,13250,0
20230609,162200,300762030,13250,13250,13250,13250,0
20230609,162100,300762030,13250,13250,13250,13250,0
20230609,162000,300762030,13250,13250,13250,13250,0
20230609,161900,300762030,13250,13250,13250,13250,3976
20230609,161800,300762030,13250,13250,13250,13250,0
20230609,161700,300762030,13250,13250,13250,13250,0
20230609,161600,300762030,13250,13250,13250,13250,0
20230609,161500,300762030,13250,13250,13250,13250,0
20230609,161400,300762030,13250,13250,13250,13250,0
20230609,161300,300762030,13250,13250,13250,13250,0
20230609,161200,300762030,13250,13250,13250,13250,0
20230609,161100,300762030,13250,13250,13250,13250,0
20230609,161000,300762030,13250,13250,13250,13250,0
20230609,160900,300762030,13250,13250,13250,13250,0
20230609,160800,300762030,13250,13250,13250,13250,0
20230609,160700,300762030,13250,13250,13250,13250,0
20230609,160600,300762030,13250,13250,13250,13250,0
20230609,160500,300762030,13250,13250,13250,13250,0
20230609,160400,300762030,13250,13250,13250,13250,0
20230609,160300,300762030,13250,13250,13250,13250,0
20230609,160200,300762030,13250,13250,13250,13250,0
20230609,160100,300762030,13250,13250,13250,13250,0
20230609,160000,300762030,13250,13250,13250,13250,0
20230609,155900,300762030,13250,13250,13250,13250,0
20230609,155800,300762030,13250,13250,13250,13250,0
20230609,155700,300762030,13250,13250,13250,13250,0
20230609,155600,300762030,13250,13250,13250,13250,0
20230609,155500,300762030,13250,13250,13250,13250,0
20230609,155400,300762030,13250,13250,13250,13250,0
20230609,155300,300762030,13250,13250,13250,13250,0
20230609,155200,300762030,13250,13250,13250,13250,0
20230609,155100,300762030,13250,13250,13250,13250,0
20230609,155000,300762030,13250,13250,13250,13250,0
20230609,154900,300762030,13250,13250,13250,13250,3976
20230609,154800,300762030,13250,13250,13250,13250,0
20230609,154700,300762030,13250,13250,13250,13250,0
20230609,154600,300762030,13250,13250,13250,13250,0
20230609,154500,300762030,13250,13250,13250,13250,0
20230609,154400,300762030,13250,13250,13250,13250,0
20230609,154300,300762030,13250,13250,13250,13250,0
20230609,154200,300762030,13250,13250,13250,13250,0
20230609,154100,300762030,13250,13250,13250,13250,0
20230609,154000,300762030,13250,13250,13250,13250,0
20230609,153900,300762030,13250,13250,13250,13250,0
20230609,153800,300762030,13250,13250,13250,13250,0
20230609,153700,300762030,13250,13250,13250,13250,0
20230609,153600,300762030,13250,13250,13250,13250,0
20230609,153500,300762030,13250,13250,13250,13250,0
20230609,153400,300762030,13250,13250,13250,13250,0
20230609,153300,300762030,13250,13250,13250,13250,0
20230609,153200,300762030,13250,13250,13250,13250,0
20230609,153100,300762030,13250,13250,13250,13250,0
20230609,153000,300762030,13250,13250,13250,13250,3976
20230609,152900,248080030,13200,13200,13200,13200,0
20230609,152800,248080030,13200,13200,13200,13200,0
20230609,152700,248080030,13200,13200,13200,13200,0
20230609,152600,248080030,13200,13200,13200,13200,0
20230609,152500,248080030,13200,13200,13200,13200,0
20230609,152400,248080030,13200,13200,13200,13200,0
20230609,152300,248080030,13200,13200,13200,13200,0
20230609,152200,248080030,13200,13200,13200,13200,0
20230609,152100,248080030,13200,13200,13200,13200,0
20230609,152000,248080030,13200,13200,13200,13200,0
20230609,151900,248080030,13200,13200,13200,13190,216
20230609,151800,245228920,13190,13200,13200,13190,25
20230609,151700,244898930,13200,13200,13200,13200,166
20230609,151600,242707730,13200,13200,13200,13200,17
20230609,151500,242483330,13190,13190,13190,13190,1
20230609,151400,242470140,13200,13200,13200,13200,0
20230609,151300,242470140,13200,13200,13200,13200,30
20230609,151200,242074140,13200,13200,13200,13200,0
20230609,151100,242074140,13200,13200,13200,13200,0
20230609,151000,242074140,13200,13200,13200,13200,0
20230609,150900,242074140,13200,13200,13200,13200,1
20230609,150800,242060940,13200,13200,13200,13200,0
20230609,150700,242060940,13200,13200,13200,13200,0
20230609,150600,242060940,13200,13200,13200,13200,0
20230609,150500,242060940,13200,13200,13200,13200,11
20230609,150400,241915740,13200,13200,13200,13200,6
20230609,150300,241836540,13200,13200,13200,13200,0
20230609,150200,241836540,13200,13200,13200,13200,0
20230609,150100,241836540,13200,13190,13200,13190,11
20230609,150000,241691350,13190,13190,13190,13190,0
20230609,145900,241691350,13190,13190,13190,13190,17
20230609,145800,241467120,13190,13190,13190,13190,70
20230609,145700,240543820,13190,13190,13190,13190,36
20230609,145600,240068980,13200,13200,13200,13200,200
20230609,145500,237428980,13200,13200,13200,13200,0
20230609,145400,237428980,13200,13200,13200,13200,0
20230609,145300,237428980,13200,13200,13200,13200,0
20230609,145200,237428980,13200,13200,13200,13200,50
20230609,145100,236768980,13190,13190,13190,13190,77
20230609,145000,235753350,13190,13190,13190,13190,98
20230609,144900,234460730,13190,13190,13190,13190,1
20230609,144800,234447540,13190,13190,13190,13190,0
20230609,144700,234447540,13190,13190,13190,13190,0
20230609,144600,234447540,13190,13190,13190,13190,0
20230609,144500,234447540,13190,13190,13190,13190,1
20230609,144400,234434350,13190,13190,13190,13190,0
20230609,144300,234434350,13190,13190,13190,13190,0
20230609,144200,234434350,13190,13190,13190,13190,0
20230609,144100,234434350,13190,13190,13190,13190,1
20230609,144000,234421160,13190,13190,13190,13190,0
20230609,143900,234421160,13190,13190,13190,13190,0
20230609,143800,234421160,13190,13190,13190,13190,0
20230609,143700,234421160,13190,13190,13190,13190,1
20230609,143600,234407970,13200,13200,13200,13200,0
20230609,143500,234407970,13200,13200,13200,13200,0
20230609,143400,234407970,13200,13200,13200,13200,0
20230609,143300,234407970,13200,13200,13200,13200,0
20230609,143200,234407970,13200,13200,13200,13200,0
20230609,143100,234407970,13200,13200,13200,13200,0
20230609,143000,234407970,13200,13200,13200,13200,0
20230609,142900,234407970,13200,13200,13200,13200,4
20230609,142800,234355170,13200,13200,13200,13200,1
20230609,142700,234341970,13200,13200,13200,13200,5
20230609,142600,234275970,13190,13190,13190,13190,0
20230609,142500,234275970,13190,13190,13190,13190,1
20230609,142400,234262780,13190,13190,13190,13190,65
20230609,142300,233405430,13190,13190,13190,13190,0
20230609,142200,233405430,13190,13190,13190,13190,0
20230609,142100,233405430,13190,13190,13190,13190,1
20230609,142000,233392240,13190,13190,13190,13190,648
20230609,141900,224845120,13190,13190,13190,13190,0
20230609,141800,224845120,13190,13190,13190,13190,0
20230609,141700,224845120,13190,13190,13190,13190,1
20230609,141600,224831930,13200,13200,13200,13200,0
20230609,141500,224831930,13200,13200,13200,13200,0
20230609,141400,224831930,13200,13200,13200,13200,0
20230609,141300,224831930,13200,13200,13200,13200,3
20230609,141200,224792330,13200,13200,13200,13200,171
20230609,141100,222535130,13210,13210,13210,13210,0
20230609,141000,222535130,13210,13210,13210,13210,0
20230609,140900,222535130,13210,13210,13210,13210,6
20230609,140800,222455870,13200,13200,13200,13200,1
20230609,140700,222442670,13210,13210,13210,13210,0
20230609,140600,222442670,13210,13210,13210,13210,8
20230609,140500,222336990,13200,13200,13200,13200,0
20230609,140400,222336990,13200,13210,13210,13200,34
20230609,140300,221887860,13210,13210,13210,13210,0
20230609,140200,221887860,13210,13210,13210,13210,0
20230609,140100,221887860,13210,13210,13210,13210,50
20230609,140000,221227360,13210,13210,13210,13210,51
20230609,135900,220553650,13210,13210,13210,13210,0
20230609,135800,220553650,13210,13210,13210,13210,0
20230609,135700,220553650,13210,13210,13210,13210,0
20230609,135600,220553650,13210,13210,13210,13210,1
20230609,135500,220540440,13210,13210,13210,13210,0
20230609,135400,220540440,13210,13210,13210,13210,0
20230609,135300,220540440,13210,13210,13210,13210,0
20230609,135200,220540440,13210,13210,13210,13210,0
20230609,135100,220540440,13210,13210,13210,13210,0
20230609,135000,220540440,13210,13210,13210,13210,0
20230609,134900,220540440,13210,13210,13210,13210,0
20230609,134800,220540440,13210,13210,13210,13210,0
20230609,134700,220540440,13210,13210,13210,13210,0
20230609,134600,220540440,13210,13210,13210,13210,0
20230609,134500,220540440,13210,13210,13210,13210,0
20230609,134400,220540440,13210,13210,13210,13210,1
20230609,134300,220527230,13220,13220,13220,13220,0
20230609,134200,220527230,13220,13220,13220,13220,0
20230609,134100,220527230,13220,13220,13220,13220,10
20230609,134000,220395030,13220,13210,13220,13210,22
20230609,133900,220104210,13210,13210,13210,13210,0
20230609,133800,220104210,13210,13210,13210,13210,0
20230609,133700,220104210,13210,13210,13210,13210,0
20230609,133600,220104210,13210,13210,13210,13210,0
20230609,133500,220104210,13210,13210,13210,13210,0
20230609,133400,220104210,13210,13210,13210,13210,1
20230609,133300,220091000,13200,13200,13200,13200,0
20230609,133200,220091000,13200,13200,13200,13200,94
20230609,133100,218850200,13210,13210,13210,13210,6
20230609,133000,218770940,13210,13210,13210,13210,0
20230609,132900,218770940,13210,13210,13210,13210,14
20230609,132800,218586000,13200,13200,13200,13200,0
20230609,132700,218586000,13200,13200,13200,13200,0
20230609,132600,218586000,13200,13200,13200,13200,0
20230609,132500,218586000,13200,13200,13200,13200,4
20230609,132400,218533200,13200,13200,13200,13200,1
20230609,132300,218520000,13200,13200,13200,13200,2
20230609,132200,218493600,13200,13200,13200,13200,0
20230609,132100,218493600,13200,13200,13200,13200,0
20230609,132000,218493600,13200,13200,13200,13200,1
20230609,131900,218480400,13210,13210,13210,13210,0
20230609,131800,218480400,13210,13210,13210,13210,15
20230609,131700,218282250,13210,13210,13210,13210,30
20230609,131600,217885950,13200,13200,13200,13200,0
20230609,131500,217885950,13200,13200,13200,13200,100
20230609,131400,216565950,13200,13200,13200,13200,800
20230609,131300,206005950,13200,13200,13200,13200,0
20230609,131200,206005950,13200,13200,13210,13200,942
20230609,131100,193562170,13210,13210,13210,13210,0
20230609,131000,193562170,13210,13210,13210,13210,18
20230609,130900,193324390,13200,13200,13200,13200,0
20230609,130800,193324390,13200,13200,13200,13200,0
20230609,130700,193324390,13200,13200,13200,13200,0
20230609,130600,193324390,13200,13200,13200,13200,32
20230609,130500,192901990,13200,13200,13200,13200,0
20230609,130400,192901990,13200,13200,13200,13200,0
20230609,130300,192901990,13200,13200,13200,13200,0
20230609,130200,192901990,13200,13200,13200,13200,0
20230609,130100,192901990,13200,13200,13200,13200,0
20230609,130000,192901990,13200,13200,13200,13200,3
20230609,125900,192862390,13200,13200,13200,13200,0
20230609,125800,192862390,13200,13200,13200,13200,0
20230609,125700,192862390,13200,13200,13200,13200,0
20230609,125600,192862390,13200,13200,13200,13200,0
20230609,125500,192862390,13200,13200,13200,13200,0
20230609,125400,192862390,13200,13200,13200,13200,2
20230609,125300,192835990,13200,13210,13210,13200,1500
20230609,125200,173025990,13210,13210,13210,13210,0
20230609,125100,173025990,13210,13210,13210,13210,2
20230609,125000,172999570,13210,13210,13210,13210,0
20230609,124900,172999570,13210,13210,13210,13210,0
20230609,124800,172999570,13210,13210,13210,13210,0
20230609,124700,172999570,13210,13210,13210,13210,0
20230609,124600,172999570,13210,13210,13210,13210,0
20230609,124500,172999570,13210,13210,13210,13210,0
20230609,124400,172999570,13210,13210,13210,13210,0
20230609,124300,172999570,13210,13210,13210,13210,0
20230609,124200,172999570,13210,13210,13210,13210,0
20230609,124100,172999570,13210,13210,13210,13210,0
20230609,124000,172999570,13210,13210,13210,13210,18
20230609,123900,172761790,13210,13210,13210,13210,0
20230609,123800,172761790,13210,13210,13210,13210,0
20230609,123700,172761790,13210,13210,13210,13210,0
20230609,123600,172761790,13210,13210,13210,13210,0
20230609,123500,172761790,13210,13210,13210,13210,0
20230609,123400,172761790,13210,13210,13210,13210,0
20230609,123300,172761790,13210,13210,13210,13210,0
20230609,123200,172761790,13210,13210,13210,13210,0
20230609,123100,172761790,13210,13210,13210,13210,0
20230609,123000,172761790,13210,13210,13210,13210,0
20230609,122900,172761790,13210,13210,13210,13210,0
20230609,122800,172761790,13210,13210,13210,13210,0
20230609,122700,172761790,13210,13210,13210,13210,13
20230609,122600,172590060,13200,13200,13200,13200,0
20230609,122500,172590060,13200,13200,13200,13200,0
20230609,122400,172590060,13200,13200,13200,13200,55
20230609,122300,171864060,13200,13200,13200,13200,0
20230609,122200,171864060,13200,13200,13200,13200,509
20230609,122100,165145260,13200,13200,13200,13200,0
20230609,122000,165145260,13200,13200,13200,13200,0
20230609,121900,165145260,13200,13200,13200,13200,0
20230609,121800,165145260,13200,13200,13200,13200,0
20230609,121700,165145260,13200,13200,13200,13200,0
20230609,121600,165145260,13200,13200,13200,13200,0
20230609,121500,165145260,13200,13200,13200,13200,0
20230609,121400,165145260,13200,13200,13200,13200,0
20230609,121300,165145260,13200,13200,13200,13200,60
20230609,121200,164353260,13210,13210,13210,13210,15
20230609,121100,164155110,13200,13200,13200,13200,30
20230609,121000,163759110,13210,13210,13210,13210,19
20230609,120900,163508120,13200,13200,13200,13200,0
20230609,120800,163508120,13200,13200,13200,13200,0
20230609,120700,163508120,13200,13200,13200,13200,0
20230609,120600,163508120,13200,13200,13200,13200,0
20230609,120500,163508120,13200,13200,13200,13200,0
20230609,120400,163508120,13200,13200,13200,13200,0
20230609,120300,163508120,13200,13200,13200,13200,0
20230609,120200,163508120,13200,13200,13200,13200,0
20230609,120100,163508120,13200,13200,13200,13200,0
20230609,120000,163508120,13200,13200,13200,13200,5
20230609,115900,163442120,13200,13200,13200,13200,0
20230609,115800,163442120,13200,13200,13200,13200,0
20230609,115700,163442120,13200,13200,13200,13200,0
20230609,115600,163442120,13200,13200,13200,13200,0
20230609,115500,163442120,13200,13200,13200,13200,41
20230609,115400,162900920,13200,13200,13200,13200,0
20230609,115300,162900920,13200,13200,13200,13200,0
20230609,115200,162900920,13200,13200,13200,13200,0
20230609,115100,162900920,13200,13200,13200,13200,0
20230609,115000,162900920,13200,13200,13200,13200,0
20230609,114900,162900920,13200,13200,13200,13200,215
20230609,114800,160062920,13210,13210,13210,13210,0
20230609,114700,160062920,13210,13210,13210,13210,0
20230609,114600,160062920,13210,13210,13210,13210,0
20230609,114500,160062920,13210,13210,13210,13210,0
20230609,114400,160062920,13210,13210,13210,13210,18
20230609,114300,159825140,13210,13210,13210,13210,0
20230609,114200,159825140,13210,13210,13210,13210,9
20230609,114100,159706250,13210,13210,13210,13210,0
20230609,114000,159706250,13210,13210,13210,13210,201
20230609,113900,157051040,13200,13200,13200,13200,0
20230609,113800,157051040,13200,13200,13200,13200,0
20230609,113700,157051040,13200,13200,13200,13200,0
20230609,113600,157051040,13200,13200,13200,13200,0
20230609,113500,157051040,13200,13200,13200,13200,0
20230609,113400,157051040,13200,13200,13200,13200,0
20230609,113300,157051040,13200,13200,13200,13200,400
20230609,113200,151771040,13210,13210,13210,13210,0
20230609,113100,151771040,13210,13210,13210,13210,90
20230609,113000,150582140,13210,13210,13210,13210,0
20230609,112900,150582140,13210,13210,13210,13210,0
20230609,112800,150582140,13210,13210,13210,13210,0
20230609,112700,150582140,13210,13210,13210,13210,0
20230609,112600,150582140,13210,13210,13210,13210,0
20230609,112500,150582140,13210,13210,13210,13210,0
20230609,112400,150582140,13210,13210,13210,13210,0
20230609,112300,150582140,13210,13210,13210,13210,0
20230609,112200,150582140,13210,13210,13210,13210,139
20230609,112100,148745950,13210,13210,13210,13210,30
20230609,112000,148349650,13200,13200,13200,13200,104
20230609,111900,146976850,13200,13200,13200,13200,16
20230609,111800,146765650,13200,13210,13210,13200,3004
20230609,111700,107100010,13220,13220,13220,13220,0
20230609,111600,107100010,13220,13220,13220,13220,1
20230609,111500,107086790,13210,13210,13210,13210,15
20230609,111400,106888640,13210,13210,13210,13210,9
20230609,111300,106769750,13220,13220,13220,13220,5
20230609,111200,106703650,13220,13220,13220,13220,1
20230609,111100,106690430,13220,13220,13220,13220,32
20230609,111000,106267390,13220,13220,13220,13220,148
20230609,110900,104310830,13210,13220,13220,13210,44
20230609,110800,103729580,13220,13220,13220,13220,0
20230609,110700,103729580,13220,13220,13220,13220,0
20230609,110600,103729580,13220,13220,13220,13220,0
20230609,110500,103729580,13220,13220,13220,13220,0
20230609,110400,103729580,13220,13220,13220,13220,0
20230609,110300,103729580,13220,13220,13220,13220,0
20230609,110200,103729580,13220,13220,13220,13220,0
20230609,110100,103729580,13220,13220,13220,13220,0
20230609,110000,103729580,13220,13220,13220,13220,0
20230609,105900,103729580,13220,13220,13220,13220,0
20230609,105800,103729580,13220,13220,13220,13220,0
20230609,105700,103729580,13220,13220,13220,13220,0
20230609,105600,103729580,13220,13220,13220,13220,0
20230609,105500,103729580,13220,13220,13220,13220,0
20230609,105400,103729580,13220,13220,13220,13220,0
20230609,105300,103729580,13220,13220,13220,13220,0
20230609,105200,103729580,13220,13220,13220,13220,0
20230609,105100,103729580,13220,13220,13220,13220,0
20230609,105000,103729580,13220,13220,13220,13220,0
20230609,104900,103729580,13220,13220,13220,13220,1
20230609,104800,103716360,13220,13220,13220,13220,9
20230609,104700,103597380,13220,13220,13220,13220,0
20230609,104600,103597380,13220,13210,13220,13210,312
20230609,104500,99472820,13210,13210,13210,13210,12
20230609,104400,99314300,13210,13210,13210,13210,0
20230609,104300,99314300,13210,13210,13210,13210,0
20230609,104200,99314300,13210,13210,13210,13210,50
20230609,104100,98653800,13220,13220,13220,13220,0
20230609,104000,98653800,13220,13220,13220,13220,19
20230609,103900,98402620,13220,13220,13220,13220,0
20230609,103800,98402620,13220,13220,13220,13220,12
20230609,103700,98243980,13220,13220,13220,13220,0
20230609,103600,98243980,13220,13210,13220,13210,1537
20230609,103500,77939900,13210,13210,13210,13210,0
20230609,103400,77939900,13210,13210,13210,13210,10
20230609,103300,77807800,13210,13210,13210,13210,0
20230609,103200,77807800,13210,13210,13210,13210,0
20230609,103100,77807800,13210,13210,13210,13210,1
20230609,103000,77794590,13200,13200,13200,13200,0
20230609,102900,77794590,13200,13200,13200,13200,0
20230609,102800,77794590,13200,13200,13200,13200,500
20230609,102700,71194590,13210,13210,13210,13210,1
20230609,102600,71181380,13210,13210,13210,13210,0
20230609,102500,71181380,13210,13210,13210,13210,256
20230609,102400,67799620,13210,13210,13210,13210,218
20230609,102300,64919840,13210,13210,13210,13210,29
20230609,102200,64536750,13220,13220,13220,13220,0
20230609,102100,64536750,13220,13220,13220,13220,0
20230609,102000,64536750,13220,13220,13220,13220,0
20230609,101900,64536750,13220,13210,13220,13210,193
20230609,101800,61987190,13220,13220,13220,13220,0
20230609,101700,61987190,13220,13220,13220,13220,0
20230609,101600,61987190,13220,13220,13220,13220,8
20230609,101500,61881430,13210,13210,13210,13210,4
20230609,101400,61828590,13210,13210,13210,13210,6
20230609,101300,61749330,13220,13210,13220,13210,121
20230609,101200,60149720,13220,13220,13220,13220,59
20230609,101100,59369740,13220,13220,13220,13220,0
20230609,101000,59369740,13220,13220,13220,13220,10
20230609,100900,59237540,13210,13210,13210,13210,0
20230609,100800,59237540,13210,13210,13210,13210,9
20230609,100700,59118650,13210,13210,13210,13210,0
20230609,100600,59118650,13210,13210,13210,13210,0
20230609,100500,59118650,13210,13210,13210,13210,10
20230609,100400,58986550,13210,13210,13210,13210,0
20230609,100300,58986550,13210,13210,13210,13210,0
20230609,100200,58986550,13210,13210,13210,13210,0
20230609,100100,58986550,13210,13210,13210,13210,0
20230609,100000,58986550,13210,13210,13210,13210,0
20230609,095900,58986550,13210,13210,13210,13210,0
20230609,095800,58986550,13210,13210,13210,13210,72
20230609,095700,58035430,13210,13210,13210,13210,4
20230609,095600,57982590,13230,13230,13230,13230,200
20230609,095500,55336590,13230,13230,13230,13230,0
20230609,095400,55336590,13230,13230,13230,13230,0
20230609,095300,55336590,13230,13230,13230,13230,1
20230609,095200,55323360,13180,13180,13180,13180,0
20230609,095100,55323360,13180,13180,13180,13180,0
20230609,095000,55323360,13180,13200,13200,13180,715
20230609,094900,45899030,13200,13210,13210,13200,501
20230609,094800,39283260,13230,13230,13230,13230,5
20230609,094700,39217110,13230,13230,13230,13230,0
20230609,094600,39217110,13230,13230,13230,13230,44
20230609,094500,38634990,13200,13200,13200,13200,34
20230609,094400,38186190,13200,13200,13200,13200,1
20230609,094300,38172990,13200,13210,13210,13200,19
20230609,094200,37922060,13200,13200,13200,13200,0
20230609,094100,37922060,13200,13220,13220,13200,171
20230609,094000,35663520,13240,13200,13240,13200,11
20230609,093900,35518280,13200,13200,13240,13200,218
20230609,093800,32635780,13200,13200,13200,13200,0
20230609,093700,32635780,13200,13220,13220,13200,165
20230609,093600,30456470,13230,13230,13230,13230,0
20230609,093500,30456470,13230,13230,13230,13230,0
20230609,093400,30456470,13230,13230,13230,13230,23
20230609,093300,30152180,13230,13240,13240,13230,313
20230609,093200,26011180,13240,13240,13240,13240,1
20230609,093100,25997940,13230,13230,13230,13230,0
20230609,093000,25997940,13230,13230,13230,13230,0
20230609,092900,25997940,13230,13210,13230,13210,20
20230609,092800,25733720,13200,13200,13200,13200,9
20230609,092700,25614920,13200,13200,13200,13200,0
20230609,092600,25614920,13200,13210,13210,13200,24
20230609,092500,25298090,13210,13220,13220,13210,20
20230609,092400,25033880,13210,13210,13210,13210,0
20230609,092300,25033880,13210,13210,13210,13210,1
20230609,092200,25020670,13210,13220,13220,13210,2
20230609,092100,24994240,13240,13240,13240,13240,0
20230609,092000,24994240,13240,13240,13240,13240,0
20230609,091900,24994240,13240,13240,13240,13240,1
20230609,091800,24981000,13240,13240,13240,13240,0
20230609,091700,24981000,13240,13240,13240,13240,1
20230609,091600,24967760,13260,13260,13260,13260,0
20230609,091500,24967760,13260,13260,13260,13260,0
20230609,091400,24967760,13260,13260,13260,13260,1
20230609,091300,24954500,13260,13260,13260,13260,14
20230609,091200,24768860,13260,13260,13260,13260,3
20230609,091100,24729080,13260,13260,13260,13260,1
20230609,091000,24715820,13250,13250,13250,13250,0
20230609,090900,24715820,13250,13250,13250,13250,1
20230609,090800,24702570,13180,13220,13250,13180,71
20230609,090700,23763980,13210,13210,13210,13210,230
20230609,090600,20725680,13150,13150,13150,13150,0
20230609,090500,20725680,13150,13160,13160,13150,1574
20230609,090400,26300,13150,13150,13150,13150,0
20230609,090300,26300,13150,13150,13150,13150,0
20230609,090200,26300,13150,13150,13150,13150,0
20230609,090100,26300,13150,13150,13150,13150,0
20230609,090000,26300,13150,13150,13150,13150,2