KissMeData/153460/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,213100,103331260,8960,8960,8960,8960,731
20230607,213000,103331260,8960,8960,8960,8960,0
20230607,212900,103331260,8960,8960,8960,8960,0
20230607,212800,103331260,8960,8960,8960,8960,0
20230607,212700,103331260,8960,8960,8960,8960,0
20230607,212600,103331260,8960,8960,8960,8960,0
20230607,212500,103331260,8960,8960,8960,8960,0
20230607,212400,103331260,8960,8960,8960,8960,0
20230607,212300,103331260,8960,8960,8960,8960,0
20230607,212200,103331260,8960,8960,8960,8960,0
20230607,212100,103331260,8960,8960,8960,8960,0
20230607,212000,103331260,8960,8960,8960,8960,0
20230607,211900,103331260,8960,8960,8960,8960,0
20230607,211800,103331260,8960,8960,8960,8960,0
20230607,211700,103331260,8960,8960,8960,8960,0
20230607,211600,103331260,8960,8960,8960,8960,0
20230607,211500,103331260,8960,8960,8960,8960,0
20230607,211400,103331260,8960,8960,8960,8960,0
20230607,211300,103331260,8960,8960,8960,8960,0
20230607,211200,103331260,8960,8960,8960,8960,0
20230607,211100,103331260,8960,8960,8960,8960,0
20230607,211000,103331260,8960,8960,8960,8960,0
20230607,210900,103331260,8960,8960,8960,8960,0
20230607,210800,103331260,8960,8960,8960,8960,0
20230607,210700,103331260,8960,8960,8960,8960,0
20230607,210600,103331260,8960,8960,8960,8960,0
20230607,210500,103331260,8960,8960,8960,8960,0
20230607,210400,103331260,8960,8960,8960,8960,0
20230607,210300,103331260,8960,8960,8960,8960,0
20230607,210200,103331260,8960,8960,8960,8960,0
20230607,210100,103331260,8960,8960,8960,8960,731
20230607,210000,103331260,8960,8960,8960,8960,0
20230607,205900,103331260,8960,8960,8960,8960,0
20230607,205800,103331260,8960,8960,8960,8960,0
20230607,205700,103331260,8960,8960,8960,8960,0
20230607,205600,103331260,8960,8960,8960,8960,0
20230607,205500,103331260,8960,8960,8960,8960,0
20230607,205400,103331260,8960,8960,8960,8960,0
20230607,205300,103331260,8960,8960,8960,8960,0
20230607,205200,103331260,8960,8960,8960,8960,0
20230607,205100,103331260,8960,8960,8960,8960,0
20230607,205000,103331260,8960,8960,8960,8960,0
20230607,204900,103331260,8960,8960,8960,8960,0
20230607,204800,103331260,8960,8960,8960,8960,0
20230607,204700,103331260,8960,8960,8960,8960,0
20230607,204600,103331260,8960,8960,8960,8960,0
20230607,204500,103331260,8960,8960,8960,8960,0
20230607,204400,103331260,8960,8960,8960,8960,0
20230607,204300,103331260,8960,8960,8960,8960,0
20230607,204200,103331260,8960,8960,8960,8960,0
20230607,204100,103331260,8960,8960,8960,8960,0
20230607,204000,103331260,8960,8960,8960,8960,0
20230607,203900,103331260,8960,8960,8960,8960,0
20230607,203800,103331260,8960,8960,8960,8960,0
20230607,203700,103331260,8960,8960,8960,8960,0
20230607,203600,103331260,8960,8960,8960,8960,0
20230607,203500,103331260,8960,8960,8960,8960,0
20230607,203400,103331260,8960,8960,8960,8960,0
20230607,203300,103331260,8960,8960,8960,8960,0
20230607,203200,103331260,8960,8960,8960,8960,0
20230607,203100,103331260,8960,8960,8960,8960,731
20230607,203000,103331260,8960,8960,8960,8960,0
20230607,202900,103331260,8960,8960,8960,8960,0
20230607,202800,103331260,8960,8960,8960,8960,0
20230607,202700,103331260,8960,8960,8960,8960,0
20230607,202600,103331260,8960,8960,8960,8960,0
20230607,202500,103331260,8960,8960,8960,8960,0
20230607,202400,103331260,8960,8960,8960,8960,0
20230607,202300,103331260,8960,8960,8960,8960,0
20230607,202200,103331260,8960,8960,8960,8960,0
20230607,202100,103331260,8960,8960,8960,8960,0
20230607,202000,103331260,8960,8960,8960,8960,0
20230607,201900,103331260,8960,8960,8960,8960,0
20230607,201800,103331260,8960,8960,8960,8960,0
20230607,201700,103331260,8960,8960,8960,8960,0
20230607,201600,103331260,8960,8960,8960,8960,0
20230607,201500,103331260,8960,8960,8960,8960,0
20230607,201400,103331260,8960,8960,8960,8960,0
20230607,201300,103331260,8960,8960,8960,8960,0
20230607,201200,103331260,8960,8960,8960,8960,0
20230607,201100,103331260,8960,8960,8960,8960,0
20230607,201000,103331260,8960,8960,8960,8960,0
20230607,200900,103331260,8960,8960,8960,8960,0
20230607,200800,103331260,8960,8960,8960,8960,0
20230607,200700,103331260,8960,8960,8960,8960,0
20230607,200600,103331260,8960,8960,8960,8960,0
20230607,200500,103331260,8960,8960,8960,8960,0
20230607,200400,103331260,8960,8960,8960,8960,0
20230607,200300,103331260,8960,8960,8960,8960,0
20230607,200200,103331260,8960,8960,8960,8960,0
20230607,200100,103331260,8960,8960,8960,8960,731
20230607,200000,103331260,8960,8960,8960,8960,0
20230607,195900,103331260,8960,8960,8960,8960,0
20230607,195800,103331260,8960,8960,8960,8960,0
20230607,195700,103331260,8960,8960,8960,8960,0
20230607,195600,103331260,8960,8960,8960,8960,0
20230607,195500,103331260,8960,8960,8960,8960,0
20230607,195400,103331260,8960,8960,8960,8960,0
20230607,195300,103331260,8960,8960,8960,8960,0
20230607,195200,103331260,8960,8960,8960,8960,0
20230607,195100,103331260,8960,8960,8960,8960,0
20230607,195000,103331260,8960,8960,8960,8960,0
20230607,194900,103331260,8960,8960,8960,8960,0
20230607,194800,103331260,8960,8960,8960,8960,0
20230607,194700,103331260,8960,8960,8960,8960,0
20230607,194600,103331260,8960,8960,8960,8960,0
20230607,194500,103331260,8960,8960,8960,8960,0
20230607,194400,103331260,8960,8960,8960,8960,0
20230607,194300,103331260,8960,8960,8960,8960,0
20230607,194200,103331260,8960,8960,8960,8960,0
20230607,194100,103331260,8960,8960,8960,8960,0
20230607,194000,103331260,8960,8960,8960,8960,0
20230607,193900,103331260,8960,8960,8960,8960,0
20230607,193800,103331260,8960,8960,8960,8960,0
20230607,193700,103331260,8960,8960,8960,8960,0
20230607,193600,103331260,8960,8960,8960,8960,0
20230607,193500,103331260,8960,8960,8960,8960,0
20230607,193400,103331260,8960,8960,8960,8960,0
20230607,193300,103331260,8960,8960,8960,8960,0
20230607,193200,103331260,8960,8960,8960,8960,0
20230607,193100,103331260,8960,8960,8960,8960,731
20230607,193000,103331260,8960,8960,8960,8960,0
20230607,192900,103331260,8960,8960,8960,8960,0
20230607,192800,103331260,8960,8960,8960,8960,0
20230607,192700,103331260,8960,8960,8960,8960,0
20230607,192600,103331260,8960,8960,8960,8960,0
20230607,192500,103331260,8960,8960,8960,8960,0
20230607,192400,103331260,8960,8960,8960,8960,0
20230607,192300,103331260,8960,8960,8960,8960,0
20230607,192200,103331260,8960,8960,8960,8960,0
20230607,192100,103331260,8960,8960,8960,8960,0
20230607,192000,103331260,8960,8960,8960,8960,0
20230607,191900,103331260,8960,8960,8960,8960,0
20230607,191800,103331260,8960,8960,8960,8960,0
20230607,191700,103331260,8960,8960,8960,8960,0
20230607,191600,103331260,8960,8960,8960,8960,0
20230607,191500,103331260,8960,8960,8960,8960,0
20230607,191400,103331260,8960,8960,8960,8960,0
20230607,191300,103331260,8960,8960,8960,8960,0
20230607,191200,103331260,8960,8960,8960,8960,0
20230607,191100,103331260,8960,8960,8960,8960,0
20230607,191000,103331260,8960,8960,8960,8960,0
20230607,190900,103331260,8960,8960,8960,8960,0
20230607,190800,103331260,8960,8960,8960,8960,0
20230607,190700,103331260,8960,8960,8960,8960,0
20230607,190600,103331260,8960,8960,8960,8960,0
20230607,190500,103331260,8960,8960,8960,8960,0
20230607,190400,103331260,8960,8960,8960,8960,0
20230607,190300,103331260,8960,8960,8960,8960,0
20230607,190200,103331260,8960,8960,8960,8960,0
20230607,190100,103331260,8960,8960,8960,8960,731
20230607,190000,103331260,8960,8960,8960,8960,0
20230607,185900,103331260,8960,8960,8960,8960,0
20230607,185800,103331260,8960,8960,8960,8960,0
20230607,185700,103331260,8960,8960,8960,8960,0
20230607,185600,103331260,8960,8960,8960,8960,0
20230607,185500,103331260,8960,8960,8960,8960,0
20230607,185400,103331260,8960,8960,8960,8960,0
20230607,185300,103331260,8960,8960,8960,8960,0
20230607,185200,103331260,8960,8960,8960,8960,0
20230607,185100,103331260,8960,8960,8960,8960,0
20230607,185000,103331260,8960,8960,8960,8960,0
20230607,184900,103331260,8960,8960,8960,8960,0
20230607,184800,103331260,8960,8960,8960,8960,0
20230607,184700,103331260,8960,8960,8960,8960,0
20230607,184600,103331260,8960,8960,8960,8960,0
20230607,184500,103331260,8960,8960,8960,8960,0
20230607,184400,103331260,8960,8960,8960,8960,0
20230607,184300,103331260,8960,8960,8960,8960,0
20230607,184200,103331260,8960,8960,8960,8960,0
20230607,184100,103331260,8960,8960,8960,8960,0
20230607,184000,103331260,8960,8960,8960,8960,0
20230607,183900,103331260,8960,8960,8960,8960,0
20230607,183800,103331260,8960,8960,8960,8960,0
20230607,183700,103331260,8960,8960,8960,8960,0
20230607,183600,103331260,8960,8960,8960,8960,0
20230607,183500,103331260,8960,8960,8960,8960,0
20230607,183400,103331260,8960,8960,8960,8960,0
20230607,183300,103331260,8960,8960,8960,8960,0
20230607,183200,103331260,8960,8960,8960,8960,0
20230607,183100,103331260,8960,8960,8960,8960,731
20230607,183000,103331260,8960,8960,8960,8960,0
20230607,182900,103331260,8960,8960,8960,8960,0
20230607,182800,103331260,8960,8960,8960,8960,0
20230607,182700,103331260,8960,8960,8960,8960,0
20230607,182600,103331260,8960,8960,8960,8960,0
20230607,182500,103331260,8960,8960,8960,8960,0
20230607,182400,103331260,8960,8960,8960,8960,0
20230607,182300,103331260,8960,8960,8960,8960,0
20230607,182200,103331260,8960,8960,8960,8960,0
20230607,182100,103331260,8960,8960,8960,8960,0
20230607,182000,103331260,8960,8960,8960,8960,0
20230607,181900,103331260,8960,8960,8960,8960,0
20230607,181800,103331260,8960,8960,8960,8960,0
20230607,181700,103331260,8960,8960,8960,8960,0
20230607,181600,103331260,8960,8960,8960,8960,0
20230607,181500,103331260,8960,8960,8960,8960,0
20230607,181400,103331260,8960,8960,8960,8960,0
20230607,181300,103331260,8960,8960,8960,8960,0
20230607,181200,103331260,8960,8960,8960,8960,0
20230607,181100,103331260,8960,8960,8960,8960,0
20230607,181000,103331260,8960,8960,8960,8960,0
20230607,180900,103331260,8960,8960,8960,8960,0
20230607,180800,103331260,8960,8960,8960,8960,0
20230607,180700,103331260,8960,8960,8960,8960,0
20230607,180600,103331260,8960,8960,8960,8960,0
20230607,180500,103331260,8960,8960,8960,8960,0
20230607,180400,103331260,8960,8960,8960,8960,0
20230607,180300,103331260,8960,8960,8960,8960,0
20230607,180200,103331260,8960,8960,8960,8960,0
20230607,180100,103331260,8960,8960,8960,8960,731
20230607,180000,103331260,8960,8960,8960,8960,0
20230607,175900,103331260,8960,8960,8960,8960,0
20230607,175800,103331260,8960,8960,8960,8960,0
20230607,175700,103331260,8960,8960,8960,8960,0
20230607,175600,103331260,8960,8960,8960,8960,0
20230607,175500,103331260,8960,8960,8960,8960,0
20230607,175400,103331260,8960,8960,8960,8960,0
20230607,175300,103331260,8960,8960,8960,8960,0
20230607,175200,103331260,8960,8960,8960,8960,0
20230607,175100,103331260,8960,8960,8960,8960,0
20230607,175000,103331260,8960,8960,8960,8960,0
20230607,174900,103331260,8960,8960,8960,8960,0
20230607,174800,103331260,8960,8960,8960,8960,0
20230607,174700,103331260,8960,8960,8960,8960,0
20230607,174600,103331260,8960,8960,8960,8960,0
20230607,174500,103331260,8960,8960,8960,8960,0
20230607,174400,103331260,8960,8960,8960,8960,0
20230607,174300,103331260,8960,8960,8960,8960,0
20230607,174200,103331260,8960,8960,8960,8960,0
20230607,174100,103331260,8960,8960,8960,8960,0
20230607,174000,103331260,8960,8960,8960,8960,0
20230607,173900,103331260,8960,8960,8960,8960,0
20230607,173800,103331260,8960,8960,8960,8960,0
20230607,173700,103331260,8960,8960,8960,8960,0
20230607,173600,103331260,8960,8960,8960,8960,0
20230607,173500,103331260,8960,8960,8960,8960,0
20230607,173400,103331260,8960,8960,8960,8960,0
20230607,173300,103331260,8960,8960,8960,8960,0
20230607,173200,103331260,8960,8960,8960,8960,0
20230607,173100,103331260,8960,8960,8960,8960,731
20230607,173000,103331260,8960,8960,8960,8960,0
20230607,172900,103331260,8960,8960,8960,8960,0
20230607,172800,103331260,8960,8960,8960,8960,0
20230607,172700,103331260,8960,8960,8960,8960,0
20230607,172600,103331260,8960,8960,8960,8960,0
20230607,172500,103331260,8960,8960,8960,8960,0
20230607,172400,103331260,8960,8960,8960,8960,0
20230607,172300,103331260,8960,8960,8960,8960,0
20230607,172200,103331260,8960,8960,8960,8960,0
20230607,172100,103331260,8960,8960,8960,8960,0
20230607,172000,103331260,8960,8960,8960,8960,0
20230607,171900,103331260,8960,8960,8960,8960,0
20230607,171800,103331260,8960,8960,8960,8960,0
20230607,171700,103331260,8960,8960,8960,8960,0
20230607,171600,103331260,8960,8960,8960,8960,0
20230607,171500,103331260,8960,8960,8960,8960,0
20230607,171400,103331260,8960,8960,8960,8960,0
20230607,171300,103331260,8960,8960,8960,8960,0
20230607,171200,103331260,8960,8960,8960,8960,0
20230607,171100,103331260,8960,8960,8960,8960,0
20230607,171000,103331260,8960,8960,8960,8960,0
20230607,170900,103331260,8960,8960,8960,8960,0
20230607,170800,103331260,8960,8960,8960,8960,0
20230607,170700,103331260,8960,8960,8960,8960,0
20230607,170600,103331260,8960,8960,8960,8960,0
20230607,170500,103331260,8960,8960,8960,8960,0
20230607,170400,103331260,8960,8960,8960,8960,0
20230607,170300,103331260,8960,8960,8960,8960,0
20230607,170200,103331260,8960,8960,8960,8960,0
20230607,170100,103331260,8960,8960,8960,8960,731
20230607,170000,103331260,8960,8960,8960,8960,0
20230607,165900,103331260,8960,8960,8960,8960,0
20230607,165800,103331260,8960,8960,8960,8960,0
20230607,165700,103331260,8960,8960,8960,8960,0
20230607,165600,103331260,8960,8960,8960,8960,0
20230607,165500,103331260,8960,8960,8960,8960,0
20230607,165400,103331260,8960,8960,8960,8960,0
20230607,165300,103331260,8960,8960,8960,8960,0
20230607,165200,103331260,8960,8960,8960,8960,0
20230607,165100,103331260,8960,8960,8960,8960,0
20230607,165000,103331260,8960,8960,8960,8960,0
20230607,164900,103331260,8960,8960,8960,8960,0
20230607,164800,103331260,8960,8960,8960,8960,0
20230607,164700,103331260,8960,8960,8960,8960,0
20230607,164600,103331260,8960,8960,8960,8960,0
20230607,164500,103331260,8960,8960,8960,8960,0
20230607,164400,103331260,8960,8960,8960,8960,0
20230607,164300,103331260,8960,8960,8960,8960,0
20230607,164200,103331260,8960,8960,8960,8960,0
20230607,164100,103331260,8960,8960,8960,8960,0
20230607,164000,103331260,8960,8960,8960,8960,0
20230607,163900,103331260,8960,8960,8960,8960,0
20230607,163800,103331260,8960,8960,8960,8960,0
20230607,163700,103331260,8960,8960,8960,8960,0
20230607,163600,103331260,8960,8960,8960,8960,0
20230607,163500,103331260,8960,8960,8960,8960,0
20230607,163400,103331260,8960,8960,8960,8960,0
20230607,163300,103331260,8960,8960,8960,8960,0
20230607,163200,103331260,8960,8960,8960,8960,0
20230607,163100,103331260,8960,8960,8960,8960,731
20230607,163000,103331260,8960,8960,8960,8960,0
20230607,162900,103331260,8960,8960,8960,8960,0
20230607,162800,103331260,8960,8960,8960,8960,0
20230607,162700,103331260,8960,8960,8960,8960,0
20230607,162600,103331260,8960,8960,8960,8960,0
20230607,162500,103331260,8960,8960,8960,8960,0
20230607,162400,103331260,8960,8960,8960,8960,0
20230607,162300,103331260,8960,8960,8960,8960,0
20230607,162200,103331260,8960,8960,8960,8960,0
20230607,162100,103331260,8960,8960,8960,8960,0
20230607,162000,103331260,8960,8960,8960,8960,0
20230607,161900,103331260,8960,8960,8960,8960,0
20230607,161800,103331260,8960,8960,8960,8960,0
20230607,161700,103331260,8960,8960,8960,8960,0
20230607,161600,103331260,8960,8960,8960,8960,0
20230607,161500,103331260,8960,8960,8960,8960,0
20230607,161400,103331260,8960,8960,8960,8960,0
20230607,161300,103331260,8960,8960,8960,8960,0
20230607,161200,103331260,8960,8960,8960,8960,0
20230607,161100,103331260,8960,8960,8960,8960,0
20230607,161000,103331260,8960,8960,8960,8960,0
20230607,160900,103331260,8960,8960,8960,8960,0
20230607,160800,103331260,8960,8960,8960,8960,0
20230607,160700,103331260,8960,8960,8960,8960,0
20230607,160600,103331260,8960,8960,8960,8960,0
20230607,160500,103331260,8960,8960,8960,8960,0
20230607,160400,103331260,8960,8960,8960,8960,0
20230607,160300,103331260,8960,8960,8960,8960,0
20230607,160200,103331260,8960,8960,8960,8960,0
20230607,160100,103331260,8960,8960,8960,8960,731
20230607,160000,103331260,8960,8960,8960,8960,0
20230607,155900,103331260,8960,8960,8960,8960,0
20230607,155800,103331260,8960,8960,8960,8960,0
20230607,155700,103331260,8960,8960,8960,8960,0
20230607,155600,103331260,8960,8960,8960,8960,0
20230607,155500,103331260,8960,8960,8960,8960,0
20230607,155400,103331260,8960,8960,8960,8960,0
20230607,155300,103331260,8960,8960,8960,8960,0
20230607,155200,103331260,8960,8960,8960,8960,0
20230607,155100,103331260,8960,8960,8960,8960,0
20230607,155000,103331260,8960,8960,8960,8960,0
20230607,154900,103331260,8960,8960,8960,8960,0
20230607,154800,103331260,8960,8960,8960,8960,0
20230607,154700,103331260,8960,8960,8960,8960,0
20230607,154600,103331260,8960,8960,8960,8960,0
20230607,154500,103331260,8960,8960,8960,8960,0
20230607,154400,103331260,8960,8960,8960,8960,0
20230607,154300,103331260,8960,8960,8960,8960,0
20230607,154200,103331260,8960,8960,8960,8960,0
20230607,154100,103331260,8960,8960,8960,8960,0
20230607,154000,103331260,8960,8960,8960,8960,0
20230607,153900,103331260,8960,8960,8960,8960,0
20230607,153800,103331260,8960,8960,8960,8960,0
20230607,153700,103331260,8960,8960,8960,8960,0
20230607,153600,103331260,8960,8960,8960,8960,0
20230607,153500,103331260,8960,8960,8960,8960,0
20230607,153400,103331260,8960,8960,8960,8960,0
20230607,153300,103331260,8960,8960,8960,8960,0
20230607,153200,103331260,8960,8960,8960,8960,0
20230607,153100,103331260,8960,8960,8960,8960,731
20230607,153000,103331260,8960,8960,8960,8960,731
20230607,152900,96781500,8950,8950,8950,8950,0
20230607,152800,96781500,8950,8950,8950,8950,0
20230607,152700,96781500,8950,8950,8950,8950,0
20230607,152600,96781500,8950,8950,8950,8950,0
20230607,152500,96781500,8950,8950,8950,8950,0
20230607,152400,96781500,8950,8950,8950,8950,0
20230607,152300,96781500,8950,8950,8950,8950,0
20230607,152200,96781500,8950,8950,8950,8950,0
20230607,152100,96781500,8950,8950,8950,8950,0
20230607,152000,96781500,8950,8950,8950,8950,0
20230607,151900,96781500,8950,8930,8950,8930,500
20230607,151800,92311880,8940,8940,8940,8940,0
20230607,151700,92311880,8940,8940,8940,8940,0
20230607,151600,92311880,8940,8940,8940,8940,0
20230607,151500,92311880,8940,8940,8940,8940,0
20230607,151400,92311880,8940,8940,8940,8940,0
20230607,151300,92311880,8940,8940,8940,8940,0
20230607,151200,92311880,8940,8940,8940,8940,0
20230607,151100,92311880,8940,8870,8940,8870,300
20230607,151000,89650250,8870,8870,8870,8870,3
20230607,150900,89623640,8830,8870,8870,8830,3
20230607,150800,89597110,8820,8820,8820,8820,5
20230607,150700,89553010,8870,8820,8870,8820,3
20230607,150600,89526450,8870,8870,8870,8870,0
20230607,150500,89526450,8870,8870,8870,8870,1
20230607,150400,89517580,8830,8830,8830,8830,0
20230607,150300,89517580,8830,8830,8830,8830,1
20230607,150200,89508750,8870,8870,8870,8870,0
20230607,150100,89508750,8870,8870,8870,8870,3
20230607,150000,89482140,8820,8850,8850,8820,1401
20230607,145900,77116900,8880,8880,8880,8880,0
20230607,145800,77116900,8880,8880,8880,8880,175
20230607,145700,75562900,8880,8880,8880,8880,0
20230607,145600,75562900,8880,8880,8880,8880,0
20230607,145500,75562900,8880,8880,8880,8880,0
20230607,145400,75562900,8880,8880,8880,8880,0
20230607,145300,75562900,8880,8890,8890,8880,263
20230607,145200,73227140,8890,8890,8890,8890,0
20230607,145100,73227140,8890,8890,8890,8890,0
20230607,145000,73227140,8890,8890,8890,8890,0
20230607,144900,73227140,8890,8890,8890,8890,21
20230607,144800,73040450,8930,8930,8930,8930,2
20230607,144700,73022590,8930,8930,8930,8930,0
20230607,144600,73022590,8930,8930,8930,8930,0
20230607,144500,73022590,8930,8930,8930,8930,0
20230607,144400,73022590,8930,8930,8930,8930,0
20230607,144300,73022590,8930,8930,8930,8930,0
20230607,144200,73022590,8930,8930,8930,8930,0
20230607,144100,73022590,8930,8930,8930,8930,0
20230607,144000,73022590,8930,8930,8930,8930,1
20230607,143900,73013660,8930,8930,8930,8930,0
20230607,143800,73013660,8930,8930,8930,8930,0
20230607,143700,73013660,8930,8930,8930,8930,0
20230607,143600,73013660,8930,8930,8930,8930,0
20230607,143500,73013660,8930,8930,8930,8930,0
20230607,143400,73013660,8930,8930,8930,8930,0
20230607,143300,73013660,8930,8930,8930,8930,0
20230607,143200,73013660,8930,8930,8930,8930,0
20230607,143100,73013660,8930,8930,8930,8930,0
20230607,143000,73013660,8930,8930,8930,8930,0
20230607,142900,73013660,8930,8930,8930,8930,0
20230607,142800,73013660,8930,8930,8930,8930,0
20230607,142700,73013660,8930,8930,8930,8930,0
20230607,142600,73013660,8930,8930,8930,8930,0
20230607,142500,73013660,8930,8930,8930,8930,0
20230607,142400,73013660,8930,8930,8930,8930,0
20230607,142300,73013660,8930,8930,8930,8930,0
20230607,142200,73013660,8930,8930,8930,8930,0
20230607,142100,73013660,8930,8930,8930,8930,0
20230607,142000,73013660,8930,8930,8930,8930,0
20230607,141900,73013660,8930,8930,8930,8930,0
20230607,141800,73013660,8930,8930,8930,8930,0
20230607,141700,73013660,8930,8930,8930,8930,0
20230607,141600,73013660,8930,8930,8930,8930,0
20230607,141500,73013660,8930,8930,8930,8930,0
20230607,141400,73013660,8930,8930,8930,8930,0
20230607,141300,73013660,8930,8930,8930,8930,0
20230607,141200,73013660,8930,8930,8930,8930,0
20230607,141100,73013660,8930,8930,8930,8930,0
20230607,141000,73013660,8930,8930,8930,8930,0
20230607,140900,73013660,8930,8930,8930,8930,0
20230607,140800,73013660,8930,8930,8930,8930,0
20230607,140700,73013660,8930,8930,8930,8930,1
20230607,140600,73004730,8890,8890,8890,8890,0
20230607,140500,73004730,8890,8890,8890,8890,0
20230607,140400,73004730,8890,8890,8890,8890,25
20230607,140300,72782480,8890,8890,8890,8890,0
20230607,140200,72782480,8890,8890,8890,8890,0
20230607,140100,72782480,8890,8890,8890,8890,0
20230607,140000,72782480,8890,8890,8890,8890,0
20230607,135900,72782480,8890,8890,8890,8890,0
20230607,135800,72782480,8890,8890,8890,8890,0
20230607,135700,72782480,8890,8890,8890,8890,0
20230607,135600,72782480,8890,8890,8890,8890,5
20230607,135500,72738030,8930,8930,8930,8930,0
20230607,135400,72738030,8930,8930,8930,8930,0
20230607,135300,72738030,8930,8930,8930,8930,0
20230607,135200,72738030,8930,8930,8930,8930,0
20230607,135100,72738030,8930,8930,8930,8930,0
20230607,135000,72738030,8930,8930,8930,8930,0
20230607,134900,72738030,8930,8930,8930,8930,0
20230607,134800,72738030,8930,8930,8930,8930,0
20230607,134700,72738030,8930,8930,8930,8930,0
20230607,134600,72738030,8930,8930,8930,8930,0
20230607,134500,72738030,8930,8930,8930,8930,50
20230607,134400,72291530,8930,8930,8930,8930,0
20230607,134300,72291530,8930,8930,8930,8930,0
20230607,134200,72291530,8930,8930,8930,8930,1
20230607,134100,72282600,8910,8910,8910,8910,30
20230607,134000,72015300,8930,8930,8930,8930,1
20230607,133900,72006370,8920,8920,8920,8920,0
20230607,133800,72006370,8920,8920,8920,8920,0
20230607,133700,72006370,8920,8920,8920,8920,0
20230607,133600,72006370,8920,8920,8920,8920,0
20230607,133500,72006370,8920,8920,8920,8920,0
20230607,133400,72006370,8920,8920,8920,8920,0
20230607,133300,72006370,8920,8920,8920,8920,14
20230607,133200,71881490,8920,8920,8920,8920,1
20230607,133100,71872570,8930,8930,8930,8930,0
20230607,133000,71872570,8930,8930,8930,8930,3
20230607,132900,71845780,8930,8930,8930,8930,0
20230607,132800,71845780,8930,8930,8930,8930,0
20230607,132700,71845780,8930,8930,8930,8930,0
20230607,132600,71845780,8930,8930,8930,8930,0
20230607,132500,71845780,8930,8930,8930,8930,1
20230607,132400,71836850,8920,8920,8920,8920,0
20230607,132300,71836850,8920,8920,8920,8920,0
20230607,132200,71836850,8920,8920,8920,8920,0
20230607,132100,71836850,8920,8920,8920,8920,0
20230607,132000,71836850,8920,8920,8920,8920,0
20230607,131900,71836850,8920,8920,8920,8920,0
20230607,131800,71836850,8920,8920,8920,8920,0
20230607,131700,71836850,8920,8920,8920,8920,0
20230607,131600,71836850,8920,8920,8920,8920,100
20230607,131500,70944850,8920,8920,8920,8920,0
20230607,131400,70944850,8920,8920,8920,8920,0
20230607,131300,70944850,8920,8920,8920,8920,100
20230607,131200,70052850,8930,8930,8930,8930,1
20230607,131100,70043920,8930,8930,8930,8930,1
20230607,131000,70034990,8920,8920,8920,8920,0
20230607,130900,70034990,8920,8920,8920,8920,33
20230607,130800,69740630,8930,8930,8930,8930,0
20230607,130700,69740630,8930,8930,8930,8930,0
20230607,130600,69740630,8930,8930,8930,8930,0
20230607,130500,69740630,8930,8930,8930,8930,0
20230607,130400,69740630,8930,8920,8930,8920,180
20230607,130300,68135020,8930,8930,8930,8930,0
20230607,130200,68135020,8930,8930,8930,8930,0
20230607,130100,68135020,8930,8930,8930,8930,0
20230607,130000,68135020,8930,8930,8930,8930,0
20230607,125900,68135020,8930,8930,8930,8930,0
20230607,125800,68135020,8930,8930,8930,8930,0
20230607,125700,68135020,8930,8930,8930,8930,0
20230607,125600,68135020,8930,8930,8930,8930,1
20230607,125500,68126090,8920,8920,8920,8920,3
20230607,125400,68099330,8930,8930,8930,8930,2
20230607,125300,68081470,8930,8920,8930,8920,2
20230607,125200,68063620,8920,8920,8920,8920,0
20230607,125100,68063620,8920,8920,8920,8920,0
20230607,125000,68063620,8920,8920,8920,8920,4
20230607,124900,68027940,8920,8920,8920,8920,9
20230607,124800,67947660,8930,8930,8930,8930,0
20230607,124700,67947660,8930,8930,8930,8930,0
20230607,124600,67947660,8930,8930,8930,8930,0
20230607,124500,67947660,8930,8930,8930,8930,0
20230607,124400,67947660,8930,8930,8930,8930,2
20230607,124300,67929800,8920,8920,8920,8920,0
20230607,124200,67929800,8920,8920,8920,8920,0
20230607,124100,67929800,8920,8920,8920,8920,0
20230607,124000,67929800,8920,8920,8920,8920,0
20230607,123900,67929800,8920,8920,8920,8920,0
20230607,123800,67929800,8920,8920,8920,8920,0
20230607,123700,67929800,8920,8880,8920,8880,426
20230607,123600,64137880,8880,8880,8880,8880,0
20230607,123500,64137880,8880,8880,8880,8880,0
20230607,123400,64137880,8880,8880,8880,8880,8
20230607,123300,64066840,8880,8920,8920,8880,6
20230607,123200,64013360,8920,8920,8920,8920,0
20230607,123100,64013360,8920,8920,8920,8920,0
20230607,123000,64013360,8920,8920,8920,8920,0
20230607,122900,64013360,8920,8920,8920,8880,4
20230607,122800,63977720,8930,8930,8930,8930,0
20230607,122700,63977720,8930,8890,8930,8890,25
20230607,122600,63755430,8930,8890,8930,8890,72
20230607,122500,63115310,8930,8930,8930,8930,0
20230607,122400,63115310,8930,8930,8930,8930,0
20230607,122300,63115310,8930,8930,8930,8930,0
20230607,122200,63115310,8930,8930,8930,8930,0
20230607,122100,63115310,8930,8930,8930,8930,0
20230607,122000,63115310,8930,8930,8930,8930,2
20230607,121900,63097450,8950,8950,8950,8950,0
20230607,121800,63097450,8950,8950,8950,8950,0
20230607,121700,63097450,8950,8950,8950,8950,0
20230607,121600,63097450,8950,8950,8950,8950,0
20230607,121500,63097450,8950,8950,8950,8950,0
20230607,121400,63097450,8950,8950,8950,8950,0
20230607,121300,63097450,8950,8950,8950,8950,0
20230607,121200,63097450,8950,8950,8950,8950,0
20230607,121100,63097450,8950,8950,8950,8950,0
20230607,121000,63097450,8950,8950,8950,8950,0
20230607,120900,63097450,8950,8950,8950,8950,0
20230607,120800,63097450,8950,8950,8950,8950,55
20230607,120700,62605200,8950,8950,8950,8950,1
20230607,120600,62596250,8950,8950,8950,8950,0
20230607,120500,62596250,8950,8950,8950,8950,0
20230607,120400,62596250,8950,8950,8950,8950,0
20230607,120300,62596250,8950,8950,8950,8950,1
20230607,120200,62587300,8960,8960,8960,8960,0
20230607,120100,62587300,8960,8960,8960,8960,1
20230607,120000,62578340,8950,8950,8950,8950,1
20230607,115900,62569390,8910,8920,8920,8910,808
20230607,115800,55366700,8960,8960,8960,8960,0
20230607,115700,55366700,8960,8960,8960,8960,0
20230607,115600,55366700,8960,8960,8960,8960,0
20230607,115500,55366700,8960,8960,8960,8960,20
20230607,115400,55187500,8970,8970,8970,8970,20
20230607,115300,55008100,8970,8970,8970,8970,2
20230607,115200,54990160,8960,8930,8960,8930,15
20230607,115100,54856180,8930,8940,8940,8930,233
20230607,115000,52773250,8940,8940,8940,8940,22
20230607,114900,52576570,8980,8980,8980,8980,0
20230607,114800,52576570,8980,8970,8980,8970,20
20230607,114700,52397140,8970,8970,8970,8970,151
20230607,114600,51042670,8970,8970,8970,8970,0
20230607,114500,51042670,8970,8950,8970,8950,38
20230607,114400,50702400,8920,8920,8920,8920,0
20230607,114300,50702400,8920,8850,8920,8850,1501
20230607,114200,37349430,8850,8850,8850,8850,0
20230607,114100,37349430,8850,8850,8850,8850,0
20230607,114000,37349430,8850,8850,8850,8850,0
20230607,113900,37349430,8850,8850,8850,8850,0
20230607,113800,37349430,8850,8850,8850,8850,0
20230607,113700,37349430,8850,8850,8850,8850,0
20230607,113600,37349430,8850,8850,8850,8850,0
20230607,113500,37349430,8850,8850,8850,8850,0
20230607,113400,37349430,8850,8850,8850,8850,0
20230607,113300,37349430,8850,8850,8850,8850,0
20230607,113200,37349430,8850,8850,8850,8850,3
20230607,113100,37322880,8850,8850,8850,8850,0
20230607,113000,37322880,8850,8850,8850,8850,0
20230607,112900,37322880,8850,8850,8850,8850,0
20230607,112800,37322880,8850,8850,8850,8850,0
20230607,112700,37322880,8850,8850,8850,8850,0
20230607,112600,37322880,8850,8850,8850,8850,0
20230607,112500,37322880,8850,8850,8850,8850,50
20230607,112400,36880380,8850,8850,8850,8850,0
20230607,112300,36880380,8850,8850,8850,8850,0
20230607,112200,36880380,8850,8850,8850,8850,4
20230607,112100,36844980,8820,8820,8820,8820,0
20230607,112000,36844980,8820,8820,8820,8820,0
20230607,111900,36844980,8820,8820,8820,8820,69
20230607,111800,36236400,8860,8860,8860,8860,0
20230607,111700,36236400,8860,8860,8860,8860,0
20230607,111600,36236400,8860,8860,8860,8860,0
20230607,111500,36236400,8860,8860,8860,8860,0
20230607,111400,36236400,8860,8860,8860,8860,0
20230607,111300,36236400,8860,8860,8860,8860,0
20230607,111200,36236400,8860,8860,8860,8860,1
20230607,111100,36227540,8820,8820,8820,8820,0
20230607,111000,36227540,8820,8820,8820,8820,0
20230607,110900,36227540,8820,8820,8820,8820,52
20230607,110800,35768900,8860,8860,8860,8860,16
20230607,110700,35627140,8870,8870,8870,8870,0
20230607,110600,35627140,8870,8870,8870,8870,0
20230607,110500,35627140,8870,8870,8870,8870,0
20230607,110400,35627140,8870,8870,8870,8870,0
20230607,110300,35627140,8870,8870,8870,8870,0
20230607,110200,35627140,8870,8860,8870,8860,24
20230607,110100,35414440,8820,8820,8820,8820,0
20230607,110000,35414440,8820,8820,8820,8820,16
20230607,105900,35273320,8870,8870,8870,8870,0
20230607,105800,35273320,8870,8870,8870,8870,0
20230607,105700,35273320,8870,8870,8870,8870,0
20230607,105600,35273320,8870,8870,8870,8870,0
20230607,105500,35273320,8870,8870,8870,8870,0
20230607,105400,35273320,8870,8870,8870,8870,0
20230607,105300,35273320,8870,8860,8870,8860,20
20230607,105200,35096090,8870,8780,8870,8780,481
20230607,105100,30870110,8780,8780,8780,8780,2
20230607,105000,30852550,8780,8780,8780,8780,0
20230607,104900,30852550,8780,8780,8780,8780,0
20230607,104800,30852550,8780,8780,8780,8780,0
20230607,104700,30852550,8780,8780,8780,8780,0
20230607,104600,30852550,8780,8780,8780,8780,0
20230607,104500,30852550,8780,8780,8780,8780,0
20230607,104400,30852550,8780,8780,8780,8780,0
20230607,104300,30852550,8780,8770,8780,8770,16
20230607,104200,30712150,8760,8720,8760,8720,77
20230607,104100,30038450,8750,8750,8750,8750,0
20230607,104000,30038450,8750,8750,8750,8750,0
20230607,103900,30038450,8750,8750,8750,8750,19
20230607,103800,29872200,8740,8740,8740,8740,0
20230607,103700,29872200,8740,8740,8740,8740,0
20230607,103600,29872200,8740,8740,8740,8740,0
20230607,103500,29872200,8740,8740,8740,8740,0
20230607,103400,29872200,8740,8740,8740,8740,0
20230607,103300,29872200,8740,8740,8740,8740,0
20230607,103200,29872200,8740,8740,8740,8740,0
20230607,103100,29872200,8740,8740,8740,8740,0
20230607,103000,29872200,8740,8740,8740,8740,0
20230607,102900,29872200,8740,8740,8740,8740,0
20230607,102800,29872200,8740,8740,8740,8740,8
20230607,102700,29802280,8680,8700,8700,8680,341
20230607,102600,26842330,8710,8710,8710,8710,232
20230607,102500,24821610,8750,8750,8750,8750,0
20230607,102400,24821610,8750,8750,8750,8750,0
20230607,102300,24821610,8750,8750,8750,8750,1
20230607,102200,24812860,8750,8750,8750,8750,0
20230607,102100,24812860,8750,8750,8750,8750,0
20230607,102000,24812860,8750,8750,8750,8750,1
20230607,101900,24804110,8710,8750,8750,8710,3
20230607,101800,24777900,8710,8710,8710,8710,0
20230607,101700,24777900,8710,8710,8710,8710,0
20230607,101600,24777900,8710,8710,8710,8710,0
20230607,101500,24777900,8710,8710,8710,8710,11
20230607,101400,24682090,8750,8750,8750,8750,0
20230607,101300,24682090,8750,8750,8750,8750,0
20230607,101200,24682090,8750,8750,8750,8750,0
20230607,101100,24682090,8750,8740,8750,8740,2
20230607,101000,24664600,8740,8740,8740,8740,0
20230607,100900,24664600,8740,8740,8740,8740,0
20230607,100800,24664600,8740,8740,8740,8740,2
20230607,100700,24647120,8740,8740,8740,8740,5
20230607,100600,24603420,8740,8710,8740,8690,254
20230607,100500,22392750,8710,8710,8710,8710,11
20230607,100400,22296940,8710,8710,8710,8710,0
20230607,100300,22296940,8710,8710,8710,8710,3
20230607,100200,22270810,8710,8730,8730,8710,431
20230607,100100,18515200,8760,8760,8760,8760,0
20230607,100000,18515200,8760,8760,8760,8760,0
20230607,095900,18515200,8760,8760,8760,8760,0
20230607,095800,18515200,8760,8760,8760,8760,0
20230607,095700,18515200,8760,8760,8760,8760,50
20230607,095600,18077200,8760,8760,8760,8760,2
20230607,095500,18059680,8770,8770,8770,8770,0
20230607,095400,18059680,8770,8770,8770,8770,0
20230607,095300,18059680,8770,8770,8770,8770,0
20230607,095200,18059680,8770,8770,8770,8770,0
20230607,095100,18059680,8770,8770,8770,8770,0
20230607,095000,18059680,8770,8770,8770,8770,0
20230607,094900,18059680,8770,8770,8770,8770,0
20230607,094800,18059680,8770,8770,8770,8770,0
20230607,094700,18059680,8770,8770,8770,8770,0
20230607,094600,18059680,8770,8720,8770,8720,51
20230607,094500,17614910,8720,8720,8720,8720,230
20230607,094400,15609310,8760,8760,8760,8760,0
20230607,094300,15609310,8760,8760,8760,8760,0
20230607,094200,15609310,8760,8760,8760,8760,0
20230607,094100,15609310,8760,8760,8760,8760,0
20230607,094000,15609310,8760,8760,8760,8760,2
20230607,093900,15591790,8730,8730,8730,8730,0
20230607,093800,15591790,8730,8770,8770,8730,185
20230607,093700,13974420,8770,8770,8770,8770,2
20230607,093600,13956880,8770,8770,8770,8770,0
20230607,093500,13956880,8770,8770,8770,8770,0
20230607,093400,13956880,8770,8770,8770,8770,0
20230607,093300,13956880,8770,8770,8770,8770,0
20230607,093200,13956880,8770,8770,8770,8770,0
20230607,093100,13956880,8770,8770,8770,8770,1
20230607,093000,13948110,8770,8770,8770,8770,0
20230607,092900,13948110,8770,8770,8770,8770,0
20230607,092800,13948110,8770,8770,8770,8770,8
20230607,092700,13877950,8770,8770,8770,8770,0
20230607,092600,13877950,8770,8770,8770,8770,0
20230607,092500,13877950,8770,8770,8770,8770,0
20230607,092400,13877950,8770,8770,8770,8770,0
20230607,092300,13877950,8770,8770,8770,8770,1
20230607,092200,13869180,8770,8770,8770,8770,3
20230607,092100,13842870,8750,8750,8750,8750,0
20230607,092000,13842870,8750,8750,8750,8750,0
20230607,091900,13842870,8750,8750,8750,8750,10
20230607,091800,13755370,8770,8770,8770,8770,4
20230607,091700,13720290,8770,8770,8770,8770,3
20230607,091600,13693980,8770,8770,8770,8770,3
20230607,091500,13667670,8780,8780,8780,8780,35
20230607,091400,13360370,8780,8780,8780,8780,0
20230607,091300,13360370,8780,8780,8780,8780,0
20230607,091200,13360370,8780,8780,8780,8780,0
20230607,091100,13360370,8780,8780,8780,8780,0
20230607,091000,13360370,8780,8780,8780,8780,0
20230607,090900,13360370,8780,8780,8780,8780,2
20230607,090800,13342810,8780,8780,8780,8780,0
20230607,090700,13342810,8780,8770,8780,8770,298
20230607,090600,10729310,8770,8730,8770,8730,367
20230607,090500,7520540,8730,8730,8730,8710,125
20230607,090400,6429450,8770,8770,8770,8770,1
20230607,090300,6420680,8780,8780,8780,8780,1
20230607,090200,6411900,8800,8860,8860,8800,138
20230607,090100,5197250,8900,8900,8900,8900,218
20230607,090000,3257050,8830,8800,8920,8800,370