KissMeData/153460/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205000,132971920,9120,9120,9120,9120,138
20230608,204900,132971920,9120,9120,9120,9120,0
20230608,204800,132971920,9120,9120,9120,9120,0
20230608,204700,132971920,9120,9120,9120,9120,0
20230608,204600,132971920,9120,9120,9120,9120,0
20230608,204500,132971920,9120,9120,9120,9120,0
20230608,204400,132971920,9120,9120,9120,9120,0
20230608,204300,132971920,9120,9120,9120,9120,0
20230608,204200,132971920,9120,9120,9120,9120,0
20230608,204100,132971920,9120,9120,9120,9120,0
20230608,204000,132971920,9120,9120,9120,9120,0
20230608,203900,132971920,9120,9120,9120,9120,0
20230608,203800,132971920,9120,9120,9120,9120,0
20230608,203700,132971920,9120,9120,9120,9120,0
20230608,203600,132971920,9120,9120,9120,9120,0
20230608,203500,132971920,9120,9120,9120,9120,0
20230608,203400,132971920,9120,9120,9120,9120,0
20230608,203300,132971920,9120,9120,9120,9120,0
20230608,203200,132971920,9120,9120,9120,9120,0
20230608,203100,132971920,9120,9120,9120,9120,0
20230608,203000,132971920,9120,9120,9120,9120,0
20230608,202900,132971920,9120,9120,9120,9120,0
20230608,202800,132971920,9120,9120,9120,9120,0
20230608,202700,132971920,9120,9120,9120,9120,0
20230608,202600,132971920,9120,9120,9120,9120,0
20230608,202500,132971920,9120,9120,9120,9120,0
20230608,202400,132971920,9120,9120,9120,9120,0
20230608,202300,132971920,9120,9120,9120,9120,0
20230608,202200,132971920,9120,9120,9120,9120,0
20230608,202100,132971920,9120,9120,9120,9120,0
20230608,202000,132971920,9120,9120,9120,9120,138
20230608,201900,132971920,9120,9120,9120,9120,0
20230608,201800,132971920,9120,9120,9120,9120,0
20230608,201700,132971920,9120,9120,9120,9120,0
20230608,201600,132971920,9120,9120,9120,9120,0
20230608,201500,132971920,9120,9120,9120,9120,0
20230608,201400,132971920,9120,9120,9120,9120,0
20230608,201300,132971920,9120,9120,9120,9120,0
20230608,201200,132971920,9120,9120,9120,9120,0
20230608,201100,132971920,9120,9120,9120,9120,0
20230608,201000,132971920,9120,9120,9120,9120,0
20230608,200900,132971920,9120,9120,9120,9120,0
20230608,200800,132971920,9120,9120,9120,9120,0
20230608,200700,132971920,9120,9120,9120,9120,0
20230608,200600,132971920,9120,9120,9120,9120,0
20230608,200500,132971920,9120,9120,9120,9120,0
20230608,200400,132971920,9120,9120,9120,9120,0
20230608,200300,132971920,9120,9120,9120,9120,0
20230608,200200,132971920,9120,9120,9120,9120,0
20230608,200100,132971920,9120,9120,9120,9120,0
20230608,200000,132971920,9120,9120,9120,9120,0
20230608,195900,132971920,9120,9120,9120,9120,0
20230608,195800,132971920,9120,9120,9120,9120,0
20230608,195700,132971920,9120,9120,9120,9120,0
20230608,195600,132971920,9120,9120,9120,9120,0
20230608,195500,132971920,9120,9120,9120,9120,0
20230608,195400,132971920,9120,9120,9120,9120,0
20230608,195300,132971920,9120,9120,9120,9120,0
20230608,195200,132971920,9120,9120,9120,9120,0
20230608,195100,132971920,9120,9120,9120,9120,0
20230608,195000,132971920,9120,9120,9120,9120,138
20230608,194900,132971920,9120,9120,9120,9120,0
20230608,194800,132971920,9120,9120,9120,9120,0
20230608,194700,132971920,9120,9120,9120,9120,0
20230608,194600,132971920,9120,9120,9120,9120,0
20230608,194500,132971920,9120,9120,9120,9120,0
20230608,194400,132971920,9120,9120,9120,9120,0
20230608,194300,132971920,9120,9120,9120,9120,0
20230608,194200,132971920,9120,9120,9120,9120,0
20230608,194100,132971920,9120,9120,9120,9120,0
20230608,194000,132971920,9120,9120,9120,9120,0
20230608,193900,132971920,9120,9120,9120,9120,0
20230608,193800,132971920,9120,9120,9120,9120,0
20230608,193700,132971920,9120,9120,9120,9120,0
20230608,193600,132971920,9120,9120,9120,9120,0
20230608,193500,132971920,9120,9120,9120,9120,0
20230608,193400,132971920,9120,9120,9120,9120,0
20230608,193300,132971920,9120,9120,9120,9120,0
20230608,193200,132971920,9120,9120,9120,9120,0
20230608,193100,132971920,9120,9120,9120,9120,0
20230608,193000,132971920,9120,9120,9120,9120,0
20230608,192900,132971920,9120,9120,9120,9120,0
20230608,192800,132971920,9120,9120,9120,9120,0
20230608,192700,132971920,9120,9120,9120,9120,0
20230608,192600,132971920,9120,9120,9120,9120,0
20230608,192500,132971920,9120,9120,9120,9120,0
20230608,192400,132971920,9120,9120,9120,9120,0
20230608,192300,132971920,9120,9120,9120,9120,0
20230608,192200,132971920,9120,9120,9120,9120,0
20230608,192100,132971920,9120,9120,9120,9120,0
20230608,192000,132971920,9120,9120,9120,9120,138
20230608,191900,132971920,9120,9120,9120,9120,0
20230608,191800,132971920,9120,9120,9120,9120,0
20230608,191700,132971920,9120,9120,9120,9120,0
20230608,191600,132971920,9120,9120,9120,9120,0
20230608,191500,132971920,9120,9120,9120,9120,0
20230608,191400,132971920,9120,9120,9120,9120,0
20230608,191300,132971920,9120,9120,9120,9120,0
20230608,191200,132971920,9120,9120,9120,9120,0
20230608,191100,132971920,9120,9120,9120,9120,0
20230608,191000,132971920,9120,9120,9120,9120,0
20230608,190900,132971920,9120,9120,9120,9120,0
20230608,190800,132971920,9120,9120,9120,9120,0
20230608,190700,132971920,9120,9120,9120,9120,0
20230608,190600,132971920,9120,9120,9120,9120,0
20230608,190500,132971920,9120,9120,9120,9120,0
20230608,190400,132971920,9120,9120,9120,9120,0
20230608,190300,132971920,9120,9120,9120,9120,0
20230608,190200,132971920,9120,9120,9120,9120,0
20230608,190100,132971920,9120,9120,9120,9120,0
20230608,190000,132971920,9120,9120,9120,9120,0
20230608,185900,132971920,9120,9120,9120,9120,0
20230608,185800,132971920,9120,9120,9120,9120,0
20230608,185700,132971920,9120,9120,9120,9120,0
20230608,185600,132971920,9120,9120,9120,9120,0
20230608,185500,132971920,9120,9120,9120,9120,0
20230608,185400,132971920,9120,9120,9120,9120,0
20230608,185300,132971920,9120,9120,9120,9120,0
20230608,185200,132971920,9120,9120,9120,9120,0
20230608,185100,132971920,9120,9120,9120,9120,0
20230608,185000,132971920,9120,9120,9120,9120,138
20230608,184900,132971920,9120,9120,9120,9120,0
20230608,184800,132971920,9120,9120,9120,9120,0
20230608,184700,132971920,9120,9120,9120,9120,0
20230608,184600,132971920,9120,9120,9120,9120,0
20230608,184500,132971920,9120,9120,9120,9120,0
20230608,184400,132971920,9120,9120,9120,9120,0
20230608,184300,132971920,9120,9120,9120,9120,0
20230608,184200,132971920,9120,9120,9120,9120,0
20230608,184100,132971920,9120,9120,9120,9120,0
20230608,184000,132971920,9120,9120,9120,9120,0
20230608,183900,132971920,9120,9120,9120,9120,0
20230608,183800,132971920,9120,9120,9120,9120,0
20230608,183700,132971920,9120,9120,9120,9120,0
20230608,183600,132971920,9120,9120,9120,9120,0
20230608,183500,132971920,9120,9120,9120,9120,0
20230608,183400,132971920,9120,9120,9120,9120,0
20230608,183300,132971920,9120,9120,9120,9120,0
20230608,183200,132971920,9120,9120,9120,9120,0
20230608,183100,132971920,9120,9120,9120,9120,0
20230608,183000,132971920,9120,9120,9120,9120,0
20230608,182900,132971920,9120,9120,9120,9120,0
20230608,182800,132971920,9120,9120,9120,9120,0
20230608,182700,132971920,9120,9120,9120,9120,0
20230608,182600,132971920,9120,9120,9120,9120,0
20230608,182500,132971920,9120,9120,9120,9120,0
20230608,182400,132971920,9120,9120,9120,9120,0
20230608,182300,132971920,9120,9120,9120,9120,0
20230608,182200,132971920,9120,9120,9120,9120,0
20230608,182100,132971920,9120,9120,9120,9120,0
20230608,182000,132971920,9120,9120,9120,9120,138
20230608,181900,132971920,9120,9120,9120,9120,0
20230608,181800,132971920,9120,9120,9120,9120,0
20230608,181700,132971920,9120,9120,9120,9120,0
20230608,181600,132971920,9120,9120,9120,9120,0
20230608,181500,132971920,9120,9120,9120,9120,0
20230608,181400,132971920,9120,9120,9120,9120,0
20230608,181300,132971920,9120,9120,9120,9120,0
20230608,181200,132971920,9120,9120,9120,9120,0
20230608,181100,132971920,9120,9120,9120,9120,0
20230608,181000,132971920,9120,9120,9120,9120,0
20230608,180900,132971920,9120,9120,9120,9120,0
20230608,180800,132971920,9120,9120,9120,9120,0
20230608,180700,132971920,9120,9120,9120,9120,0
20230608,180600,132971920,9120,9120,9120,9120,0
20230608,180500,132971920,9120,9120,9120,9120,0
20230608,180400,132971920,9120,9120,9120,9120,0
20230608,180300,132971920,9120,9120,9120,9120,0
20230608,180200,132971920,9120,9120,9120,9120,0
20230608,180100,132971920,9120,9120,9120,9120,0
20230608,180000,132971920,9120,9120,9120,9120,0
20230608,175900,132971920,9120,9120,9120,9120,0
20230608,175800,132971920,9120,9120,9120,9120,0
20230608,175700,132971920,9120,9120,9120,9120,0
20230608,175600,132971920,9120,9120,9120,9120,0
20230608,175500,132971920,9120,9120,9120,9120,0
20230608,175400,132971920,9120,9120,9120,9120,0
20230608,175300,132971920,9120,9120,9120,9120,0
20230608,175200,132971920,9120,9120,9120,9120,0
20230608,175100,132971920,9120,9120,9120,9120,0
20230608,175000,132971920,9120,9120,9120,9120,138
20230608,174900,132971920,9120,9120,9120,9120,0
20230608,174800,132971920,9120,9120,9120,9120,0
20230608,174700,132971920,9120,9120,9120,9120,0
20230608,174600,132971920,9120,9120,9120,9120,0
20230608,174500,132971920,9120,9120,9120,9120,0
20230608,174400,132971920,9120,9120,9120,9120,0
20230608,174300,132971920,9120,9120,9120,9120,0
20230608,174200,132971920,9120,9120,9120,9120,0
20230608,174100,132971920,9120,9120,9120,9120,0
20230608,174000,132971920,9120,9120,9120,9120,0
20230608,173900,132971920,9120,9120,9120,9120,0
20230608,173800,132971920,9120,9120,9120,9120,0
20230608,173700,132971920,9120,9120,9120,9120,0
20230608,173600,132971920,9120,9120,9120,9120,0
20230608,173500,132971920,9120,9120,9120,9120,0
20230608,173400,132971920,9120,9120,9120,9120,0
20230608,173300,132971920,9120,9120,9120,9120,0
20230608,173200,132971920,9120,9120,9120,9120,0
20230608,173100,132971920,9120,9120,9120,9120,0
20230608,173000,132971920,9120,9120,9120,9120,0
20230608,172900,132971920,9120,9120,9120,9120,0
20230608,172800,132971920,9120,9120,9120,9120,0
20230608,172700,132971920,9120,9120,9120,9120,0
20230608,172600,132971920,9120,9120,9120,9120,0
20230608,172500,132971920,9120,9120,9120,9120,0
20230608,172400,132971920,9120,9120,9120,9120,0
20230608,172300,132971920,9120,9120,9120,9120,0
20230608,172200,132971920,9120,9120,9120,9120,0
20230608,172100,132971920,9120,9120,9120,9120,0
20230608,172000,132971920,9120,9120,9120,9120,138
20230608,171900,132971920,9120,9120,9120,9120,0
20230608,171800,132971920,9120,9120,9120,9120,0
20230608,171700,132971920,9120,9120,9120,9120,0
20230608,171600,132971920,9120,9120,9120,9120,0
20230608,171500,132971920,9120,9120,9120,9120,0
20230608,171400,132971920,9120,9120,9120,9120,0
20230608,171300,132971920,9120,9120,9120,9120,0
20230608,171200,132971920,9120,9120,9120,9120,0
20230608,171100,132971920,9120,9120,9120,9120,0
20230608,171000,132971920,9120,9120,9120,9120,0
20230608,170900,132971920,9120,9120,9120,9120,0
20230608,170800,132971920,9120,9120,9120,9120,0
20230608,170700,132971920,9120,9120,9120,9120,0
20230608,170600,132971920,9120,9120,9120,9120,0
20230608,170500,132971920,9120,9120,9120,9120,0
20230608,170400,132971920,9120,9120,9120,9120,0
20230608,170300,132971920,9120,9120,9120,9120,0
20230608,170200,132971920,9120,9120,9120,9120,0
20230608,170100,132971920,9120,9120,9120,9120,0
20230608,170000,132971920,9120,9120,9120,9120,0
20230608,165900,132971920,9120,9120,9120,9120,0
20230608,165800,132971920,9120,9120,9120,9120,0
20230608,165700,132971920,9120,9120,9120,9120,0
20230608,165600,132971920,9120,9120,9120,9120,0
20230608,165500,132971920,9120,9120,9120,9120,0
20230608,165400,132971920,9120,9120,9120,9120,0
20230608,165300,132971920,9120,9120,9120,9120,0
20230608,165200,132971920,9120,9120,9120,9120,0
20230608,165100,132971920,9120,9120,9120,9120,0
20230608,165000,132971920,9120,9120,9120,9120,138
20230608,164900,132971920,9120,9120,9120,9120,0
20230608,164800,132971920,9120,9120,9120,9120,0
20230608,164700,132971920,9120,9120,9120,9120,0
20230608,164600,132971920,9120,9120,9120,9120,0
20230608,164500,132971920,9120,9120,9120,9120,0
20230608,164400,132971920,9120,9120,9120,9120,0
20230608,164300,132971920,9120,9120,9120,9120,0
20230608,164200,132971920,9120,9120,9120,9120,0
20230608,164100,132971920,9120,9120,9120,9120,0
20230608,164000,132971920,9120,9120,9120,9120,0
20230608,163900,132971920,9120,9120,9120,9120,0
20230608,163800,132971920,9120,9120,9120,9120,0
20230608,163700,132971920,9120,9120,9120,9120,0
20230608,163600,132971920,9120,9120,9120,9120,0
20230608,163500,132971920,9120,9120,9120,9120,0
20230608,163400,132971920,9120,9120,9120,9120,0
20230608,163300,132971920,9120,9120,9120,9120,0
20230608,163200,132971920,9120,9120,9120,9120,0
20230608,163100,132971920,9120,9120,9120,9120,0
20230608,163000,132971920,9120,9120,9120,9120,0
20230608,162900,132971920,9120,9120,9120,9120,0
20230608,162800,132971920,9120,9120,9120,9120,0
20230608,162700,132971920,9120,9120,9120,9120,0
20230608,162600,132971920,9120,9120,9120,9120,0
20230608,162500,132971920,9120,9120,9120,9120,0
20230608,162400,132971920,9120,9120,9120,9120,0
20230608,162300,132971920,9120,9120,9120,9120,0
20230608,162200,132971920,9120,9120,9120,9120,0
20230608,162100,132971920,9120,9120,9120,9120,0
20230608,162000,132971920,9120,9120,9120,9120,138
20230608,161900,132971920,9120,9120,9120,9120,0
20230608,161800,132971920,9120,9120,9120,9120,0
20230608,161700,132971920,9120,9120,9120,9120,0
20230608,161600,132971920,9120,9120,9120,9120,0
20230608,161500,132971920,9120,9120,9120,9120,0
20230608,161400,132971920,9120,9120,9120,9120,0
20230608,161300,132971920,9120,9120,9120,9120,0
20230608,161200,132971920,9120,9120,9120,9120,0
20230608,161100,132971920,9120,9120,9120,9120,0
20230608,161000,132971920,9120,9120,9120,9120,0
20230608,160900,132971920,9120,9120,9120,9120,0
20230608,160800,132971920,9120,9120,9120,9120,0
20230608,160700,132971920,9120,9120,9120,9120,0
20230608,160600,132971920,9120,9120,9120,9120,0
20230608,160500,132971920,9120,9120,9120,9120,0
20230608,160400,132971920,9120,9120,9120,9120,0
20230608,160300,132971920,9120,9120,9120,9120,0
20230608,160200,132971920,9120,9120,9120,9120,0
20230608,160100,132971920,9120,9120,9120,9120,0
20230608,160000,132971920,9120,9120,9120,9120,0
20230608,155900,132971920,9120,9120,9120,9120,0
20230608,155800,132971920,9120,9120,9120,9120,0
20230608,155700,132971920,9120,9120,9120,9120,0
20230608,155600,132971920,9120,9120,9120,9120,0
20230608,155500,132971920,9120,9120,9120,9120,0
20230608,155400,132971920,9120,9120,9120,9120,0
20230608,155300,132971920,9120,9120,9120,9120,0
20230608,155200,132971920,9120,9120,9120,9120,0
20230608,155100,132971920,9120,9120,9120,9120,0
20230608,155000,132971920,9120,9120,9120,9120,138
20230608,154900,132971920,9120,9120,9120,9120,0
20230608,154800,132971920,9120,9120,9120,9120,0
20230608,154700,132971920,9120,9120,9120,9120,0
20230608,154600,132971920,9120,9120,9120,9120,0
20230608,154500,132971920,9120,9120,9120,9120,0
20230608,154400,132971920,9120,9120,9120,9120,0
20230608,154300,132971920,9120,9120,9120,9120,0
20230608,154200,132971920,9120,9120,9120,9120,0
20230608,154100,132971920,9120,9120,9120,9120,0
20230608,154000,132971920,9120,9120,9120,9120,0
20230608,153900,132971920,9120,9120,9120,9120,0
20230608,153800,132971920,9120,9120,9120,9120,0
20230608,153700,132971920,9120,9120,9120,9120,0
20230608,153600,132971920,9120,9120,9120,9120,0
20230608,153500,132971920,9120,9120,9120,9120,0
20230608,153400,132971920,9120,9120,9120,9120,0
20230608,153300,132971920,9120,9120,9120,9120,0
20230608,153200,132971920,9120,9120,9120,9120,0
20230608,153100,132971920,9120,9120,9120,9120,0
20230608,153000,132971920,9120,9120,9120,9120,138
20230608,152900,131713360,9120,9120,9120,9120,0
20230608,152800,131713360,9120,9120,9120,9120,0
20230608,152700,131713360,9120,9120,9120,9120,0
20230608,152600,131713360,9120,9120,9120,9120,0
20230608,152500,131713360,9120,9120,9120,9120,0
20230608,152400,131713360,9120,9120,9120,9120,0
20230608,152300,131713360,9120,9120,9120,9120,0
20230608,152200,131713360,9120,9120,9120,9120,0
20230608,152100,131713360,9120,9120,9120,9120,0
20230608,152000,131713360,9120,9120,9120,9120,0
20230608,151900,131713360,9120,9120,9120,9120,0
20230608,151800,131713360,9120,9120,9120,9120,0
20230608,151700,131713360,9120,9120,9120,9120,230
20230608,151600,129615760,9120,9120,9120,9120,7
20230608,151500,129551920,9120,9120,9120,9120,1
20230608,151400,129542800,9120,9120,9120,9120,0
20230608,151300,129542800,9120,9120,9120,9120,0
20230608,151200,129542800,9120,9120,9120,9120,0
20230608,151100,129542800,9120,9120,9120,9120,0
20230608,151000,129542800,9120,9120,9120,9120,1
20230608,150900,129533680,9120,9120,9120,9120,0
20230608,150800,129533680,9120,9120,9120,9120,0
20230608,150700,129533680,9120,9120,9120,9120,0
20230608,150600,129533680,9120,9120,9120,9120,0
20230608,150500,129533680,9120,9120,9120,9120,0
20230608,150400,129533680,9120,9120,9120,9120,0
20230608,150300,129533680,9120,9120,9120,9120,0
20230608,150200,129533680,9120,9120,9120,9120,1
20230608,150100,129524560,9060,9060,9060,9060,3
20230608,150000,129497380,9120,9120,9120,9120,0
20230608,145900,129497380,9120,9120,9120,9120,0
20230608,145800,129497380,9120,9100,9120,9100,40
20230608,145700,129133340,9100,9100,9100,9100,17
20230608,145600,128978640,9100,9100,9100,9100,0
20230608,145500,128978640,9100,9100,9100,9100,0
20230608,145400,128978640,9100,9110,9120,9100,13
20230608,145300,128860270,9100,9120,9120,9100,292
20230608,145200,126201210,9120,9120,9120,9120,0
20230608,145100,126201210,9120,9120,9120,9120,0
20230608,145000,126201210,9120,9120,9120,9120,0
20230608,144900,126201210,9120,9120,9120,9120,0
20230608,144800,126201210,9120,9120,9120,9120,0
20230608,144700,126201210,9120,9120,9120,9120,0
20230608,144600,126201210,9120,9120,9120,9120,0
20230608,144500,126201210,9120,9120,9120,9120,0
20230608,144400,126201210,9120,9120,9120,9120,0
20230608,144300,126201210,9120,9120,9120,9120,0
20230608,144200,126201210,9120,9120,9120,9120,0
20230608,144100,126201210,9120,9120,9120,9120,0
20230608,144000,126201210,9120,9100,9120,9100,3
20230608,143900,126173890,9100,9100,9100,9100,0
20230608,143800,126173890,9100,9100,9100,9100,17
20230608,143700,126019190,9120,9120,9120,9120,0
20230608,143600,126019190,9120,9120,9120,9120,0
20230608,143500,126019190,9120,9120,9120,9120,0
20230608,143400,126019190,9120,9120,9120,9120,0
20230608,143300,126019190,9120,9120,9120,9120,0
20230608,143200,126019190,9120,9120,9120,9120,0
20230608,143100,126019190,9120,9120,9120,9120,1
20230608,143000,126010070,9100,9100,9100,9100,0
20230608,142900,126010070,9100,9100,9100,9100,0
20230608,142800,126010070,9100,9100,9100,9100,0
20230608,142700,126010070,9100,9100,9100,9100,0
20230608,142600,126010070,9100,9100,9100,9100,54
20230608,142500,125518670,9110,9110,9110,9110,0
20230608,142400,125518670,9110,9110,9110,9110,0
20230608,142300,125518670,9110,9110,9110,9110,0
20230608,142200,125518670,9110,9110,9110,9110,0
20230608,142100,125518670,9110,9110,9110,9110,0
20230608,142000,125518670,9110,9100,9110,9100,6
20230608,141900,125464060,9100,9100,9100,9100,6
20230608,141800,125409460,9120,9100,9120,9100,136
20230608,141700,124169170,9100,9080,9100,9080,44
20230608,141600,123769170,9040,9040,9040,9040,0
20230608,141500,123769170,9040,9040,9040,9040,5
20230608,141400,123723970,9080,9080,9080,9080,0
20230608,141300,123723970,9080,9080,9080,9080,0
20230608,141200,123723970,9080,9080,9080,9080,0
20230608,141100,123723970,9080,9080,9080,9080,0
20230608,141000,123723970,9080,9080,9080,9080,0
20230608,140900,123723970,9080,9080,9080,9080,0
20230608,140800,123723970,9080,9040,9080,9040,4
20230608,140700,123687770,9080,9080,9080,9080,1
20230608,140600,123678690,9070,9070,9070,9070,0
20230608,140500,123678690,9070,9070,9070,9070,0
20230608,140400,123678690,9070,9070,9070,9070,0
20230608,140300,123678690,9070,9070,9070,9070,0
20230608,140200,123678690,9070,9070,9070,9070,0
20230608,140100,123678690,9070,9070,9070,9070,0
20230608,140000,123678690,9070,9070,9070,9070,0
20230608,135900,123678690,9070,9070,9070,9070,0
20230608,135800,123678690,9070,9070,9070,9070,0
20230608,135700,123678690,9070,9070,9070,9070,2
20230608,135600,123660550,9070,9070,9070,9070,0
20230608,135500,123660550,9070,9070,9070,9070,16
20230608,135400,123515430,9070,9070,9070,9070,0
20230608,135300,123515430,9070,9070,9070,9070,2
20230608,135200,123497290,9070,9070,9070,9070,2
20230608,135100,123479150,9070,9070,9070,9070,76
20230608,135000,122789830,9070,9070,9070,9070,0
20230608,134900,122789830,9070,9070,9070,9070,0
20230608,134800,122789830,9070,9070,9070,9070,0
20230608,134700,122789830,9070,9070,9070,9070,0
20230608,134600,122789830,9070,9070,9070,9070,1
20230608,134500,122780760,9100,9100,9100,9100,0
20230608,134400,122780760,9100,9100,9100,9100,0
20230608,134300,122780760,9100,9100,9100,9100,0
20230608,134200,122780760,9100,9100,9100,9100,0
20230608,134100,122780760,9100,9100,9100,9100,0
20230608,134000,122780760,9100,9100,9100,9100,0
20230608,133900,122780760,9100,9100,9100,9100,0
20230608,133800,122780760,9100,9100,9100,9100,0
20230608,133700,122780760,9100,9100,9100,9100,0
20230608,133600,122780760,9100,9100,9100,9100,0
20230608,133500,122780760,9100,9100,9100,9100,0
20230608,133400,122780760,9100,9100,9100,9100,0
20230608,133300,122780760,9100,9100,9100,9100,0
20230608,133200,122780760,9100,9100,9100,9100,0
20230608,133100,122780760,9100,9100,9100,9100,0
20230608,133000,122780760,9100,9100,9100,9100,0
20230608,132900,122780760,9100,9100,9100,9100,0
20230608,132800,122780760,9100,9100,9100,9100,0
20230608,132700,122780760,9100,9100,9100,9100,0
20230608,132600,122780760,9100,9100,9100,9100,0
20230608,132500,122780760,9100,9100,9100,9100,1
20230608,132400,122771660,9100,9100,9100,9100,0
20230608,132300,122771660,9100,9100,9100,9100,0
20230608,132200,122771660,9100,9100,9100,9100,0
20230608,132100,122771660,9100,9100,9100,9100,0
20230608,132000,122771660,9100,9100,9100,9100,0
20230608,131900,122771660,9100,9100,9100,9100,0
20230608,131800,122771660,9100,9100,9100,9100,0
20230608,131700,122771660,9100,9100,9100,9100,0
20230608,131600,122771660,9100,9100,9100,9100,0
20230608,131500,122771660,9100,9100,9100,9100,0
20230608,131400,122771660,9100,9100,9100,9100,0
20230608,131300,122771660,9100,9100,9100,9100,0
20230608,131200,122771660,9100,9100,9100,9100,0
20230608,131100,122771660,9100,9100,9100,9100,0
20230608,131000,122771660,9100,9100,9100,9100,0
20230608,130900,122771660,9100,9100,9100,9100,29
20230608,130800,122507760,9110,9110,9110,9110,0
20230608,130700,122507760,9110,9110,9110,9110,0
20230608,130600,122507760,9110,9110,9110,9110,0
20230608,130500,122507760,9110,9110,9110,9110,0
20230608,130400,122507760,9110,9110,9110,9110,0
20230608,130300,122507760,9110,9110,9110,9110,0
20230608,130200,122507760,9110,9110,9110,9110,0
20230608,130100,122507760,9110,9110,9110,9110,0
20230608,130000,122507760,9110,9110,9110,9110,1
20230608,125900,122498650,9110,9110,9110,9110,0
20230608,125800,122498650,9110,9110,9110,9110,0
20230608,125700,122498650,9110,9110,9110,9110,0
20230608,125600,122498650,9110,9110,9110,9110,0
20230608,125500,122498650,9110,9110,9110,9110,0
20230608,125400,122498650,9110,9110,9110,9110,0
20230608,125300,122498650,9110,9100,9110,9100,4
20230608,125200,122462240,9100,9100,9100,9100,7
20230608,125100,122398540,9100,9100,9100,9100,0
20230608,125000,122398540,9100,9100,9100,9100,0
20230608,124900,122398540,9100,9070,9100,9070,336
20230608,124800,119350420,9070,9070,9070,9070,400
20230608,124700,115722420,9080,9100,9100,9080,1365
20230608,124600,103322950,9100,9100,9100,9100,0
20230608,124500,103322950,9100,9100,9100,9100,0
20230608,124400,103322950,9100,9100,9100,9100,0
20230608,124300,103322950,9100,9100,9100,9100,0
20230608,124200,103322950,9100,9100,9100,9100,26
20230608,124100,103086350,9130,9130,9130,9130,0
20230608,124000,103086350,9130,9130,9130,9130,0
20230608,123900,103086350,9130,9130,9130,9130,0
20230608,123800,103086350,9130,9130,9130,9130,0
20230608,123700,103086350,9130,9130,9130,9130,0
20230608,123600,103086350,9130,9130,9130,9130,0
20230608,123500,103086350,9130,9130,9130,9130,0
20230608,123400,103086350,9130,9130,9130,9130,0
20230608,123300,103086350,9130,9130,9130,9130,0
20230608,123200,103086350,9130,9130,9130,9130,0
20230608,123100,103086350,9130,9130,9130,9130,0
20230608,123000,103086350,9130,9130,9130,9130,0
20230608,122900,103086350,9130,9130,9130,9130,0
20230608,122800,103086350,9130,9130,9130,9130,0
20230608,122700,103086350,9130,9130,9130,9130,0
20230608,122600,103086350,9130,9130,9130,9130,0
20230608,122500,103086350,9130,9130,9130,9130,0
20230608,122400,103086350,9130,9130,9130,9130,0
20230608,122300,103086350,9130,9130,9130,9130,0
20230608,122200,103086350,9130,9130,9130,9130,0
20230608,122100,103086350,9130,9130,9130,9130,0
20230608,122000,103086350,9130,9130,9130,9130,0
20230608,121900,103086350,9130,9130,9130,9130,0
20230608,121800,103086350,9130,9130,9130,9130,0
20230608,121700,103086350,9130,9130,9130,9130,1
20230608,121600,103077220,9100,9100,9100,9100,0
20230608,121500,103077220,9100,9100,9100,9100,0
20230608,121400,103077220,9100,9100,9100,9100,0
20230608,121300,103077220,9100,9100,9100,9100,4
20230608,121200,103040820,9100,9100,9100,9100,0
20230608,121100,103040820,9100,9100,9100,9100,0
20230608,121000,103040820,9100,9100,9100,9100,1
20230608,120900,103031720,9100,9100,9100,9100,0
20230608,120800,103031720,9100,9100,9100,9100,0
20230608,120700,103031720,9100,9100,9100,9100,0
20230608,120600,103031720,9100,9100,9100,9100,0
20230608,120500,103031720,9100,9100,9100,9100,0
20230608,120400,103031720,9100,9100,9100,9100,0
20230608,120300,103031720,9100,9100,9100,9100,0
20230608,120200,103031720,9100,9100,9100,9100,100
20230608,120100,102121720,9130,9130,9130,9130,0
20230608,120000,102121720,9130,9130,9130,9130,0
20230608,115900,102121720,9130,9130,9130,9130,0
20230608,115800,102121720,9130,9130,9130,9130,0
20230608,115700,102121720,9130,9130,9130,9130,0
20230608,115600,102121720,9130,9130,9130,9130,0
20230608,115500,102121720,9130,9130,9130,9130,0
20230608,115400,102121720,9130,9130,9130,9130,0
20230608,115300,102121720,9130,9130,9130,9130,0
20230608,115200,102121720,9130,9130,9130,9130,88
20230608,115100,101318280,9090,9090,9090,9090,0
20230608,115000,101318280,9090,9090,9090,9090,0
20230608,114900,101318280,9090,9090,9090,9090,0
20230608,114800,101318280,9090,9090,9090,9090,0
20230608,114700,101318280,9090,9090,9090,9090,0
20230608,114600,101318280,9090,9090,9090,9090,0
20230608,114500,101318280,9090,9090,9090,9090,0
20230608,114400,101318280,9090,9090,9090,9090,0
20230608,114300,101318280,9090,9090,9090,9090,5
20230608,114200,101272830,9130,9130,9130,9130,0
20230608,114100,101272830,9130,9130,9130,9130,0
20230608,114000,101272830,9130,9120,9130,9110,205
20230608,113900,99402700,9120,9120,9120,9120,0
20230608,113800,99402700,9120,9120,9120,9120,0
20230608,113700,99402700,9120,9120,9120,9120,0
20230608,113600,99402700,9120,9120,9120,9120,0
20230608,113500,99402700,9120,9120,9120,9120,0
20230608,113400,99402700,9120,9120,9120,9120,0
20230608,113300,99402700,9120,9120,9120,9120,0
20230608,113200,99402700,9120,9120,9120,9120,0
20230608,113100,99402700,9120,9120,9120,9120,0
20230608,113000,99402700,9120,9120,9120,9120,6
20230608,112900,99347980,9130,9130,9130,9130,0
20230608,112800,99347980,9130,9130,9130,9130,0
20230608,112700,99347980,9130,9130,9130,9130,0
20230608,112600,99347980,9130,9130,9130,9130,0
20230608,112500,99347980,9130,9130,9130,9130,0
20230608,112400,99347980,9130,9130,9130,9130,0
20230608,112300,99347980,9130,9130,9130,9130,0
20230608,112200,99347980,9130,9130,9130,9130,0
20230608,112100,99347980,9130,9130,9130,9130,0
20230608,112000,99347980,9130,9130,9130,9130,0
20230608,111900,99347980,9130,9130,9130,9130,0
20230608,111800,99347980,9130,9130,9130,9130,0
20230608,111700,99347980,9130,9130,9130,9130,0
20230608,111600,99347980,9130,9130,9130,9130,0
20230608,111500,99347980,9130,9130,9130,9130,0
20230608,111400,99347980,9130,9130,9130,9130,10
20230608,111300,99256680,9130,9090,9130,9090,141
20230608,111200,97974950,9130,9130,9130,9130,0
20230608,111100,97974950,9130,9130,9130,9130,0
20230608,111000,97974950,9130,9130,9130,9130,0
20230608,110900,97974950,9130,9130,9130,9130,1
20230608,110800,97965820,9120,9120,9120,9120,66
20230608,110700,97363900,9120,9120,9120,9120,5
20230608,110600,97318300,9130,9130,9130,9130,0
20230608,110500,97318300,9130,9130,9130,9130,0
20230608,110400,97318300,9130,9130,9130,9130,0
20230608,110300,97318300,9130,9130,9130,9130,0
20230608,110200,97318300,9130,9130,9130,9130,1
20230608,110100,97309170,9120,9120,9120,9120,0
20230608,110000,97309170,9120,9120,9120,9120,0
20230608,105900,97309170,9120,9120,9120,9120,16
20230608,105800,97163250,9130,9130,9130,9130,0
20230608,105700,97163250,9130,9130,9130,9130,0
20230608,105600,97163250,9130,9130,9130,9130,0
20230608,105500,97163250,9130,9130,9130,9130,0
20230608,105400,97163250,9130,9130,9130,9130,0
20230608,105300,97163250,9130,9130,9130,9130,0
20230608,105200,97163250,9130,9130,9130,9130,94
20230608,105100,96305030,9120,9120,9120,9120,0
20230608,105000,96305030,9120,9120,9130,9120,104
20230608,104900,95356490,9120,9120,9120,9120,52
20230608,104800,94882250,9140,9140,9140,9140,0
20230608,104700,94882250,9140,9120,9140,9120,337
20230608,104600,91804170,9140,9140,9140,9140,0
20230608,104500,91804170,9140,9140,9140,9140,0
20230608,104400,91804170,9140,9140,9140,9140,0
20230608,104300,91804170,9140,9140,9140,9140,1
20230608,104200,91795030,9120,9120,9120,9120,0
20230608,104100,91795030,9120,9120,9120,9120,0
20230608,104000,91795030,9120,9120,9120,9120,0
20230608,103900,91795030,9120,9120,9120,9120,0
20230608,103800,91795030,9120,9120,9120,9120,0
20230608,103700,91795030,9120,9120,9120,9120,0
20230608,103600,91795030,9120,9120,9120,9120,0
20230608,103500,91795030,9120,9120,9120,9120,5
20230608,103400,91749430,9140,9140,9140,9140,0
20230608,103300,91749430,9140,9140,9140,9140,0
20230608,103200,91749430,9140,9130,9140,9130,267
20230608,103100,89309440,9100,9080,9100,9080,127
20230608,103000,88154300,9070,9070,9070,9070,30
20230608,102900,87882200,9080,9080,9080,9080,1
20230608,102800,87873120,9080,9080,9080,9080,1
20230608,102700,87864040,9090,9090,9090,9090,0
20230608,102600,87864040,9090,9090,9090,9090,0
20230608,102500,87864040,9090,9090,9090,9090,7
20230608,102400,87800410,9080,9040,9080,9040,1845
20230608,102300,71099460,9040,9040,9040,9040,0
20230608,102200,71099460,9040,9000,9040,9000,25
20230608,102100,70874380,9030,9030,9030,9030,0
20230608,102000,70874380,9030,9030,9030,9030,0
20230608,101900,70874380,9030,9030,9030,9030,0
20230608,101800,70874380,9030,9030,9030,9030,0
20230608,101700,70874380,9030,9050,9050,9030,513
20230608,101600,66238240,9050,9050,9050,9050,0
20230608,101500,66238240,9050,9050,9050,9050,11
20230608,101400,66138690,9070,9070,9070,9070,0
20230608,101300,66138690,9070,9070,9070,9070,1
20230608,101200,66129620,9070,9070,9070,9070,0
20230608,101100,66129620,9070,9070,9070,9070,0
20230608,101000,66129620,9070,9070,9070,9070,0
20230608,100900,66129620,9070,9070,9070,9070,0
20230608,100800,66129620,9070,9070,9070,9070,0
20230608,100700,66129620,9070,9070,9070,9050,7
20230608,100600,66066230,9070,9070,9070,9070,0
20230608,100500,66066230,9070,9070,9070,9070,0
20230608,100400,66066230,9070,9070,9070,9070,0
20230608,100300,66066230,9070,9070,9070,9070,2
20230608,100200,66048090,9060,9060,9060,9060,119
20230608,100100,64969950,9070,9070,9070,9070,113
20230608,100000,63945040,9070,9080,9080,9070,83
20230608,095900,63191430,9080,9080,9080,9080,0
20230608,095800,63191430,9080,9080,9080,9080,0
20230608,095700,63191430,9080,9080,9080,9080,0
20230608,095600,63191430,9080,9080,9080,9080,0
20230608,095500,63191430,9080,9080,9080,9080,0
20230608,095400,63191430,9080,9080,9080,9080,1
20230608,095300,63182350,9070,9070,9070,9070,0
20230608,095200,63182350,9070,9070,9070,9070,5
20230608,095100,63137000,9080,9080,9080,9080,0
20230608,095000,63137000,9080,9080,9080,9080,0
20230608,094900,63137000,9080,9080,9080,9080,0
20230608,094800,63137000,9080,9080,9080,9080,0
20230608,094700,63137000,9080,9080,9080,9080,1
20230608,094600,63127920,9080,9080,9080,9080,0
20230608,094500,63127920,9080,9080,9080,9080,0
20230608,094400,63127920,9080,9080,9080,9080,0
20230608,094300,63127920,9080,9080,9080,9080,1
20230608,094200,63118840,9070,9070,9070,9070,0
20230608,094100,63118840,9070,9100,9100,9070,7
20230608,094000,63055320,9090,9090,9090,9090,0
20230608,093900,63055320,9090,9090,9090,9090,0
20230608,093800,63055320,9090,9090,9090,9090,0
20230608,093700,63055320,9090,9090,9090,9090,3
20230608,093600,63028050,9090,9090,9090,9090,110
20230608,093500,62028150,9130,9130,9130,9130,2
20230608,093400,62009890,9130,9130,9130,9130,0
20230608,093300,62009890,9130,9130,9130,9130,0
20230608,093200,62009890,9130,9130,9130,9130,4
20230608,093100,61973370,9130,9070,9130,9070,4
20230608,093000,61937010,9080,9110,9130,9080,44
20230608,092900,61536490,9130,9130,9130,9130,1
20230608,092800,61527360,9130,9130,9130,9130,0
20230608,092700,61527360,9130,9130,9130,9130,0
20230608,092600,61527360,9130,9130,9130,9130,0
20230608,092500,61527360,9130,9130,9130,9130,0
20230608,092400,61527360,9130,9130,9130,9130,17
20230608,092300,61372150,9130,9130,9130,9130,18
20230608,092200,61207810,9130,9130,9130,9130,0
20230608,092100,61207810,9130,9130,9130,9130,0
20230608,092000,61207810,9130,9110,9130,9110,4
20230608,091900,61171350,9130,9130,9130,9130,1
20230608,091800,61162220,9100,9130,9130,9100,100
20230608,091700,60250720,9130,9130,9130,9130,2
20230608,091600,60232460,9140,9140,9140,9140,0
20230608,091500,60232460,9140,9140,9140,9140,0
20230608,091400,60232460,9140,9140,9180,9140,95
20230608,091300,59364120,9180,9160,9180,9160,47
20230608,091200,58933570,9160,9160,9160,9160,0
20230608,091100,58933570,9160,9160,9160,9160,46
20230608,091000,58512210,9200,9200,9200,9190,15
20230608,090900,58374280,9240,9130,9240,9090,1247
20230608,090800,46914870,9090,9100,9100,9090,183
20230608,090700,45250130,9080,9040,9080,9040,1300
20230608,090600,33482290,9040,9070,9070,9040,336
20230608,090500,30443230,9050,9040,9050,9040,1040
20230608,090400,21031900,9040,9040,9040,9040,0
20230608,090300,21031900,9040,9040,9040,9040,1
20230608,090200,21022860,9050,9050,9080,9050,228
20230608,090100,18959430,9080,9050,9080,9050,483
20230608,090000,14581270,9060,8950,9060,8840,1621