KissMeData/155660/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223000,229608930,5020,5020,5020,5020,2505
20230609,222900,229608930,5020,5020,5020,5020,0
20230609,222800,229608930,5020,5020,5020,5020,0
20230609,222700,229608930,5020,5020,5020,5020,0
20230609,222600,229608930,5020,5020,5020,5020,0
20230609,222500,229608930,5020,5020,5020,5020,0
20230609,222400,229608930,5020,5020,5020,5020,0
20230609,222300,229608930,5020,5020,5020,5020,0
20230609,222200,229608930,5020,5020,5020,5020,0
20230609,222100,229608930,5020,5020,5020,5020,0
20230609,222000,229608930,5020,5020,5020,5020,0
20230609,221900,229608930,5020,5020,5020,5020,0
20230609,221800,229608930,5020,5020,5020,5020,0
20230609,221700,229608930,5020,5020,5020,5020,0
20230609,221600,229608930,5020,5020,5020,5020,0
20230609,221500,229608930,5020,5020,5020,5020,0
20230609,221400,229608930,5020,5020,5020,5020,0
20230609,221300,229608930,5020,5020,5020,5020,0
20230609,221200,229608930,5020,5020,5020,5020,0
20230609,221100,229608930,5020,5020,5020,5020,0
20230609,221000,229608930,5020,5020,5020,5020,0
20230609,220900,229608930,5020,5020,5020,5020,0
20230609,220800,229608930,5020,5020,5020,5020,0
20230609,220700,229608930,5020,5020,5020,5020,0
20230609,220600,229608930,5020,5020,5020,5020,0
20230609,220500,229608930,5020,5020,5020,5020,0
20230609,220400,229608930,5020,5020,5020,5020,0
20230609,220300,229608930,5020,5020,5020,5020,0
20230609,220200,229608930,5020,5020,5020,5020,0
20230609,220100,229608930,5020,5020,5020,5020,0
20230609,220000,229608930,5020,5020,5020,5020,2505
20230609,215900,229608930,5020,5020,5020,5020,0
20230609,215800,229608930,5020,5020,5020,5020,0
20230609,215700,229608930,5020,5020,5020,5020,0
20230609,215600,229608930,5020,5020,5020,5020,0
20230609,215500,229608930,5020,5020,5020,5020,0
20230609,215400,229608930,5020,5020,5020,5020,0
20230609,215300,229608930,5020,5020,5020,5020,0
20230609,215200,229608930,5020,5020,5020,5020,0
20230609,215100,229608930,5020,5020,5020,5020,0
20230609,215000,229608930,5020,5020,5020,5020,0
20230609,214900,229608930,5020,5020,5020,5020,0
20230609,214800,229608930,5020,5020,5020,5020,0
20230609,214700,229608930,5020,5020,5020,5020,0
20230609,214600,229608930,5020,5020,5020,5020,0
20230609,214500,229608930,5020,5020,5020,5020,0
20230609,214400,229608930,5020,5020,5020,5020,0
20230609,214300,229608930,5020,5020,5020,5020,0
20230609,214200,229608930,5020,5020,5020,5020,0
20230609,214100,229608930,5020,5020,5020,5020,0
20230609,214000,229608930,5020,5020,5020,5020,0
20230609,213900,229608930,5020,5020,5020,5020,0
20230609,213800,229608930,5020,5020,5020,5020,0
20230609,213700,229608930,5020,5020,5020,5020,0
20230609,213600,229608930,5020,5020,5020,5020,0
20230609,213500,229608930,5020,5020,5020,5020,0
20230609,213400,229608930,5020,5020,5020,5020,0
20230609,213300,229608930,5020,5020,5020,5020,0
20230609,213200,229608930,5020,5020,5020,5020,0
20230609,213100,229608930,5020,5020,5020,5020,0
20230609,213000,229608930,5020,5020,5020,5020,2505
20230609,212900,229608930,5020,5020,5020,5020,0
20230609,212800,229608930,5020,5020,5020,5020,0
20230609,212700,229608930,5020,5020,5020,5020,0
20230609,212600,229608930,5020,5020,5020,5020,0
20230609,212500,229608930,5020,5020,5020,5020,0
20230609,212400,229608930,5020,5020,5020,5020,0
20230609,212300,229608930,5020,5020,5020,5020,0
20230609,212200,229608930,5020,5020,5020,5020,0
20230609,212100,229608930,5020,5020,5020,5020,0
20230609,212000,229608930,5020,5020,5020,5020,0
20230609,211900,229608930,5020,5020,5020,5020,0
20230609,211800,229608930,5020,5020,5020,5020,0
20230609,211700,229608930,5020,5020,5020,5020,0
20230609,211600,229608930,5020,5020,5020,5020,0
20230609,211500,229608930,5020,5020,5020,5020,0
20230609,211400,229608930,5020,5020,5020,5020,0
20230609,211300,229608930,5020,5020,5020,5020,0
20230609,211200,229608930,5020,5020,5020,5020,0
20230609,211100,229608930,5020,5020,5020,5020,0
20230609,211000,229608930,5020,5020,5020,5020,0
20230609,210900,229608930,5020,5020,5020,5020,0
20230609,210800,229608930,5020,5020,5020,5020,0
20230609,210700,229608930,5020,5020,5020,5020,0
20230609,210600,229608930,5020,5020,5020,5020,0
20230609,210500,229608930,5020,5020,5020,5020,0
20230609,210400,229608930,5020,5020,5020,5020,0
20230609,210300,229608930,5020,5020,5020,5020,0
20230609,210200,229608930,5020,5020,5020,5020,0
20230609,210100,229608930,5020,5020,5020,5020,0
20230609,210000,229608930,5020,5020,5020,5020,2505
20230609,205900,229608930,5020,5020,5020,5020,0
20230609,205800,229608930,5020,5020,5020,5020,0
20230609,205700,229608930,5020,5020,5020,5020,0
20230609,205600,229608930,5020,5020,5020,5020,0
20230609,205500,229608930,5020,5020,5020,5020,0
20230609,205400,229608930,5020,5020,5020,5020,0
20230609,205300,229608930,5020,5020,5020,5020,0
20230609,205200,229608930,5020,5020,5020,5020,0
20230609,205100,229608930,5020,5020,5020,5020,0
20230609,205000,229608930,5020,5020,5020,5020,0
20230609,204900,229608930,5020,5020,5020,5020,0
20230609,204800,229608930,5020,5020,5020,5020,0
20230609,204700,229608930,5020,5020,5020,5020,0
20230609,204600,229608930,5020,5020,5020,5020,0
20230609,204500,229608930,5020,5020,5020,5020,0
20230609,204400,229608930,5020,5020,5020,5020,0
20230609,204300,229608930,5020,5020,5020,5020,0
20230609,204200,229608930,5020,5020,5020,5020,0
20230609,204100,229608930,5020,5020,5020,5020,0
20230609,204000,229608930,5020,5020,5020,5020,0
20230609,203900,229608930,5020,5020,5020,5020,0
20230609,203800,229608930,5020,5020,5020,5020,0
20230609,203700,229608930,5020,5020,5020,5020,0
20230609,203600,229608930,5020,5020,5020,5020,0
20230609,203500,229608930,5020,5020,5020,5020,0
20230609,203400,229608930,5020,5020,5020,5020,0
20230609,203300,229608930,5020,5020,5020,5020,0
20230609,203200,229608930,5020,5020,5020,5020,0
20230609,203100,229608930,5020,5020,5020,5020,0
20230609,203000,229608930,5020,5020,5020,5020,2505
20230609,202900,229608930,5020,5020,5020,5020,0
20230609,202800,229608930,5020,5020,5020,5020,0
20230609,202700,229608930,5020,5020,5020,5020,0
20230609,202600,229608930,5020,5020,5020,5020,0
20230609,202500,229608930,5020,5020,5020,5020,0
20230609,202400,229608930,5020,5020,5020,5020,0
20230609,202300,229608930,5020,5020,5020,5020,0
20230609,202200,229608930,5020,5020,5020,5020,0
20230609,202100,229608930,5020,5020,5020,5020,0
20230609,202000,229608930,5020,5020,5020,5020,0
20230609,201900,229608930,5020,5020,5020,5020,0
20230609,201800,229608930,5020,5020,5020,5020,0
20230609,201700,229608930,5020,5020,5020,5020,0
20230609,201600,229608930,5020,5020,5020,5020,0
20230609,201500,229608930,5020,5020,5020,5020,0
20230609,201400,229608930,5020,5020,5020,5020,0
20230609,201300,229608930,5020,5020,5020,5020,0
20230609,201200,229608930,5020,5020,5020,5020,0
20230609,201100,229608930,5020,5020,5020,5020,0
20230609,201000,229608930,5020,5020,5020,5020,0
20230609,200900,229608930,5020,5020,5020,5020,0
20230609,200800,229608930,5020,5020,5020,5020,0
20230609,200700,229608930,5020,5020,5020,5020,0
20230609,200600,229608930,5020,5020,5020,5020,0
20230609,200500,229608930,5020,5020,5020,5020,0
20230609,200400,229608930,5020,5020,5020,5020,0
20230609,200300,229608930,5020,5020,5020,5020,0
20230609,200200,229608930,5020,5020,5020,5020,0
20230609,200100,229608930,5020,5020,5020,5020,0
20230609,200000,229608930,5020,5020,5020,5020,2505
20230609,195900,229608930,5020,5020,5020,5020,0
20230609,195800,229608930,5020,5020,5020,5020,0
20230609,195700,229608930,5020,5020,5020,5020,0
20230609,195600,229608930,5020,5020,5020,5020,0
20230609,195500,229608930,5020,5020,5020,5020,0
20230609,195400,229608930,5020,5020,5020,5020,0
20230609,195300,229608930,5020,5020,5020,5020,0
20230609,195200,229608930,5020,5020,5020,5020,0
20230609,195100,229608930,5020,5020,5020,5020,0
20230609,195000,229608930,5020,5020,5020,5020,0
20230609,194900,229608930,5020,5020,5020,5020,0
20230609,194800,229608930,5020,5020,5020,5020,0
20230609,194700,229608930,5020,5020,5020,5020,0
20230609,194600,229608930,5020,5020,5020,5020,0
20230609,194500,229608930,5020,5020,5020,5020,0
20230609,194400,229608930,5020,5020,5020,5020,0
20230609,194300,229608930,5020,5020,5020,5020,0
20230609,194200,229608930,5020,5020,5020,5020,0
20230609,194100,229608930,5020,5020,5020,5020,0
20230609,194000,229608930,5020,5020,5020,5020,0
20230609,193900,229608930,5020,5020,5020,5020,0
20230609,193800,229608930,5020,5020,5020,5020,0
20230609,193700,229608930,5020,5020,5020,5020,0
20230609,193600,229608930,5020,5020,5020,5020,0
20230609,193500,229608930,5020,5020,5020,5020,0
20230609,193400,229608930,5020,5020,5020,5020,0
20230609,193300,229608930,5020,5020,5020,5020,0
20230609,193200,229608930,5020,5020,5020,5020,0
20230609,193100,229608930,5020,5020,5020,5020,0
20230609,193000,229608930,5020,5020,5020,5020,2505
20230609,192900,229608930,5020,5020,5020,5020,0
20230609,192800,229608930,5020,5020,5020,5020,0
20230609,192700,229608930,5020,5020,5020,5020,0
20230609,192600,229608930,5020,5020,5020,5020,0
20230609,192500,229608930,5020,5020,5020,5020,0
20230609,192400,229608930,5020,5020,5020,5020,0
20230609,192300,229608930,5020,5020,5020,5020,0
20230609,192200,229608930,5020,5020,5020,5020,0
20230609,192100,229608930,5020,5020,5020,5020,0
20230609,192000,229608930,5020,5020,5020,5020,0
20230609,191900,229608930,5020,5020,5020,5020,0
20230609,191800,229608930,5020,5020,5020,5020,0
20230609,191700,229608930,5020,5020,5020,5020,0
20230609,191600,229608930,5020,5020,5020,5020,0
20230609,191500,229608930,5020,5020,5020,5020,0
20230609,191400,229608930,5020,5020,5020,5020,0
20230609,191300,229608930,5020,5020,5020,5020,0
20230609,191200,229608930,5020,5020,5020,5020,0
20230609,191100,229608930,5020,5020,5020,5020,0
20230609,191000,229608930,5020,5020,5020,5020,0
20230609,190900,229608930,5020,5020,5020,5020,0
20230609,190800,229608930,5020,5020,5020,5020,0
20230609,190700,229608930,5020,5020,5020,5020,0
20230609,190600,229608930,5020,5020,5020,5020,0
20230609,190500,229608930,5020,5020,5020,5020,0
20230609,190400,229608930,5020,5020,5020,5020,0
20230609,190300,229608930,5020,5020,5020,5020,0
20230609,190200,229608930,5020,5020,5020,5020,0
20230609,190100,229608930,5020,5020,5020,5020,0
20230609,190000,229608930,5020,5020,5020,5020,2505
20230609,185900,229608930,5020,5020,5020,5020,0
20230609,185800,229608930,5020,5020,5020,5020,0
20230609,185700,229608930,5020,5020,5020,5020,0
20230609,185600,229608930,5020,5020,5020,5020,0
20230609,185500,229608930,5020,5020,5020,5020,0
20230609,185400,229608930,5020,5020,5020,5020,0
20230609,185300,229608930,5020,5020,5020,5020,0
20230609,185200,229608930,5020,5020,5020,5020,0
20230609,185100,229608930,5020,5020,5020,5020,0
20230609,185000,229608930,5020,5020,5020,5020,0
20230609,184900,229608930,5020,5020,5020,5020,0
20230609,184800,229608930,5020,5020,5020,5020,0
20230609,184700,229608930,5020,5020,5020,5020,0
20230609,184600,229608930,5020,5020,5020,5020,0
20230609,184500,229608930,5020,5020,5020,5020,0
20230609,184400,229608930,5020,5020,5020,5020,0
20230609,184300,229608930,5020,5020,5020,5020,0
20230609,184200,229608930,5020,5020,5020,5020,0
20230609,184100,229608930,5020,5020,5020,5020,0
20230609,184000,229608930,5020,5020,5020,5020,0
20230609,183900,229608930,5020,5020,5020,5020,0
20230609,183800,229608930,5020,5020,5020,5020,0
20230609,183700,229608930,5020,5020,5020,5020,0
20230609,183600,229608930,5020,5020,5020,5020,0
20230609,183500,229608930,5020,5020,5020,5020,0
20230609,183400,229608930,5020,5020,5020,5020,0
20230609,183300,229608930,5020,5020,5020,5020,0
20230609,183200,229608930,5020,5020,5020,5020,0
20230609,183100,229608930,5020,5020,5020,5020,0
20230609,183000,229608930,5020,5020,5020,5020,2505
20230609,182900,229608930,5020,5020,5020,5020,0
20230609,182800,229608930,5020,5020,5020,5020,0
20230609,182700,229608930,5020,5020,5020,5020,0
20230609,182600,229608930,5020,5020,5020,5020,0
20230609,182500,229608930,5020,5020,5020,5020,0
20230609,182400,229608930,5020,5020,5020,5020,0
20230609,182300,229608930,5020,5020,5020,5020,0
20230609,182200,229608930,5020,5020,5020,5020,0
20230609,182100,229608930,5020,5020,5020,5020,0
20230609,182000,229608930,5020,5020,5020,5020,0
20230609,181900,229608930,5020,5020,5020,5020,0
20230609,181800,229608930,5020,5020,5020,5020,0
20230609,181700,229608930,5020,5020,5020,5020,0
20230609,181600,229608930,5020,5020,5020,5020,0
20230609,181500,229608930,5020,5020,5020,5020,0
20230609,181400,229608930,5020,5020,5020,5020,0
20230609,181300,229608930,5020,5020,5020,5020,0
20230609,181200,229608930,5020,5020,5020,5020,0
20230609,181100,229608930,5020,5020,5020,5020,0
20230609,181000,229608930,5020,5020,5020,5020,0
20230609,180900,229608930,5020,5020,5020,5020,0
20230609,180800,229608930,5020,5020,5020,5020,0
20230609,180700,229608930,5020,5020,5020,5020,0
20230609,180600,229608930,5020,5020,5020,5020,0
20230609,180500,229608930,5020,5020,5020,5020,0
20230609,180400,229608930,5020,5020,5020,5020,0
20230609,180300,229608930,5020,5020,5020,5020,0
20230609,180200,229608930,5020,5020,5020,5020,0
20230609,180100,229608930,5020,5020,5020,5020,0
20230609,180000,229608930,5020,5020,5020,5020,2505
20230609,175900,229608930,5020,5020,5020,5020,0
20230609,175800,229608930,5020,5020,5020,5020,0
20230609,175700,229608930,5020,5020,5020,5020,0
20230609,175600,229608930,5020,5020,5020,5020,0
20230609,175500,229608930,5020,5020,5020,5020,0
20230609,175400,229608930,5020,5020,5020,5020,0
20230609,175300,229608930,5020,5020,5020,5020,0
20230609,175200,229608930,5020,5020,5020,5020,0
20230609,175100,229608930,5020,5020,5020,5020,0
20230609,175000,229608930,5020,5020,5020,5020,0
20230609,174900,229608930,5020,5020,5020,5020,0
20230609,174800,229608930,5020,5020,5020,5020,0
20230609,174700,229608930,5020,5020,5020,5020,0
20230609,174600,229608930,5020,5020,5020,5020,0
20230609,174500,229608930,5020,5020,5020,5020,0
20230609,174400,229608930,5020,5020,5020,5020,0
20230609,174300,229608930,5020,5020,5020,5020,0
20230609,174200,229608930,5020,5020,5020,5020,0
20230609,174100,229608930,5020,5020,5020,5020,0
20230609,174000,229608930,5020,5020,5020,5020,0
20230609,173900,229608930,5020,5020,5020,5020,0
20230609,173800,229608930,5020,5020,5020,5020,0
20230609,173700,229608930,5020,5020,5020,5020,0
20230609,173600,229608930,5020,5020,5020,5020,0
20230609,173500,229608930,5020,5020,5020,5020,0
20230609,173400,229608930,5020,5020,5020,5020,0
20230609,173300,229608930,5020,5020,5020,5020,0
20230609,173200,229608930,5020,5020,5020,5020,0
20230609,173100,229608930,5020,5020,5020,5020,0
20230609,173000,229608930,5020,5020,5020,5020,2505
20230609,172900,229608930,5020,5020,5020,5020,0
20230609,172800,229608930,5020,5020,5020,5020,0
20230609,172700,229608930,5020,5020,5020,5020,0
20230609,172600,229608930,5020,5020,5020,5020,0
20230609,172500,229608930,5020,5020,5020,5020,0
20230609,172400,229608930,5020,5020,5020,5020,0
20230609,172300,229608930,5020,5020,5020,5020,0
20230609,172200,229608930,5020,5020,5020,5020,0
20230609,172100,229608930,5020,5020,5020,5020,0
20230609,172000,229608930,5020,5020,5020,5020,0
20230609,171900,229608930,5020,5020,5020,5020,0
20230609,171800,229608930,5020,5020,5020,5020,0
20230609,171700,229608930,5020,5020,5020,5020,0
20230609,171600,229608930,5020,5020,5020,5020,0
20230609,171500,229608930,5020,5020,5020,5020,0
20230609,171400,229608930,5020,5020,5020,5020,0
20230609,171300,229608930,5020,5020,5020,5020,0
20230609,171200,229608930,5020,5020,5020,5020,0
20230609,171100,229608930,5020,5020,5020,5020,0
20230609,171000,229608930,5020,5020,5020,5020,0
20230609,170900,229608930,5020,5020,5020,5020,0
20230609,170800,229608930,5020,5020,5020,5020,0
20230609,170700,229608930,5020,5020,5020,5020,0
20230609,170600,229608930,5020,5020,5020,5020,0
20230609,170500,229608930,5020,5020,5020,5020,0
20230609,170400,229608930,5020,5020,5020,5020,0
20230609,170300,229608930,5020,5020,5020,5020,0
20230609,170200,229608930,5020,5020,5020,5020,0
20230609,170100,229608930,5020,5020,5020,5020,0
20230609,170000,229608930,5020,5020,5020,5020,2505
20230609,165900,229608930,5020,5020,5020,5020,0
20230609,165800,229608930,5020,5020,5020,5020,0
20230609,165700,229608930,5020,5020,5020,5020,0
20230609,165600,229608930,5020,5020,5020,5020,0
20230609,165500,229608930,5020,5020,5020,5020,0
20230609,165400,229608930,5020,5020,5020,5020,0
20230609,165300,229608930,5020,5020,5020,5020,0
20230609,165200,229608930,5020,5020,5020,5020,0
20230609,165100,229608930,5020,5020,5020,5020,0
20230609,165000,229608930,5020,5020,5020,5020,0
20230609,164900,229608930,5020,5020,5020,5020,0
20230609,164800,229608930,5020,5020,5020,5020,0
20230609,164700,229608930,5020,5020,5020,5020,0
20230609,164600,229608930,5020,5020,5020,5020,0
20230609,164500,229608930,5020,5020,5020,5020,0
20230609,164400,229608930,5020,5020,5020,5020,0
20230609,164300,229608930,5020,5020,5020,5020,0
20230609,164200,229608930,5020,5020,5020,5020,0
20230609,164100,229608930,5020,5020,5020,5020,0
20230609,164000,229608930,5020,5020,5020,5020,0
20230609,163900,229608930,5020,5020,5020,5020,0
20230609,163800,229608930,5020,5020,5020,5020,0
20230609,163700,229608930,5020,5020,5020,5020,0
20230609,163600,229608930,5020,5020,5020,5020,0
20230609,163500,229608930,5020,5020,5020,5020,0
20230609,163400,229608930,5020,5020,5020,5020,0
20230609,163300,229608930,5020,5020,5020,5020,0
20230609,163200,229608930,5020,5020,5020,5020,0
20230609,163100,229608930,5020,5020,5020,5020,0
20230609,163000,229608930,5020,5020,5020,5020,2505
20230609,162900,229608930,5020,5020,5020,5020,0
20230609,162800,229608930,5020,5020,5020,5020,0
20230609,162700,229608930,5020,5020,5020,5020,0
20230609,162600,229608930,5020,5020,5020,5020,0
20230609,162500,229608930,5020,5020,5020,5020,0
20230609,162400,229608930,5020,5020,5020,5020,0
20230609,162300,229608930,5020,5020,5020,5020,0
20230609,162200,229608930,5020,5020,5020,5020,0
20230609,162100,229608930,5020,5020,5020,5020,0
20230609,162000,229608930,5020,5020,5020,5020,0
20230609,161900,229608930,5020,5020,5020,5020,0
20230609,161800,229608930,5020,5020,5020,5020,0
20230609,161700,229608930,5020,5020,5020,5020,0
20230609,161600,229608930,5020,5020,5020,5020,0
20230609,161500,229608930,5020,5020,5020,5020,0
20230609,161400,229608930,5020,5020,5020,5020,0
20230609,161300,229608930,5020,5020,5020,5020,0
20230609,161200,229608930,5020,5020,5020,5020,0
20230609,161100,229608930,5020,5020,5020,5020,0
20230609,161000,229608930,5020,5020,5020,5020,0
20230609,160900,229608930,5020,5020,5020,5020,0
20230609,160800,229608930,5020,5020,5020,5020,0
20230609,160700,229608930,5020,5020,5020,5020,0
20230609,160600,229608930,5020,5020,5020,5020,0
20230609,160500,229608930,5020,5020,5020,5020,0
20230609,160400,229608930,5020,5020,5020,5020,0
20230609,160300,229608930,5020,5020,5020,5020,0
20230609,160200,229608930,5020,5020,5020,5020,0
20230609,160100,229608930,5020,5020,5020,5020,0
20230609,160000,229608930,5020,5020,5020,5020,2505
20230609,155900,229608930,5020,5020,5020,5020,0
20230609,155800,229608930,5020,5020,5020,5020,0
20230609,155700,229608930,5020,5020,5020,5020,0
20230609,155600,229608930,5020,5020,5020,5020,0
20230609,155500,229608930,5020,5020,5020,5020,0
20230609,155400,229608930,5020,5020,5020,5020,0
20230609,155300,229608930,5020,5020,5020,5020,0
20230609,155200,229608930,5020,5020,5020,5020,0
20230609,155100,229608930,5020,5020,5020,5020,0
20230609,155000,229608930,5020,5020,5020,5020,0
20230609,154900,229608930,5020,5020,5020,5020,0
20230609,154800,229608930,5020,5020,5020,5020,0
20230609,154700,229608930,5020,5020,5020,5020,0
20230609,154600,229608930,5020,5020,5020,5020,0
20230609,154500,229608930,5020,5020,5020,5020,0
20230609,154400,229608930,5020,5020,5020,5020,0
20230609,154300,229608930,5020,5020,5020,5020,0
20230609,154200,229608930,5020,5020,5020,5020,0
20230609,154100,229608930,5020,5020,5020,5020,0
20230609,154000,229608930,5020,5020,5020,5020,0
20230609,153900,229608930,5020,5020,5020,5020,0
20230609,153800,229608930,5020,5020,5020,5020,0
20230609,153700,229608930,5020,5020,5020,5020,0
20230609,153600,229608930,5020,5020,5020,5020,0
20230609,153500,229608930,5020,5020,5020,5020,0
20230609,153400,229608930,5020,5020,5020,5020,0
20230609,153300,229608930,5020,5020,5020,5020,0
20230609,153200,229608930,5020,5020,5020,5020,0
20230609,153100,229608930,5020,5020,5020,5020,0
20230609,153000,229608930,5020,5020,5020,5020,5010
20230609,152900,217033830,5020,5020,5020,5020,0
20230609,152800,217033830,5020,5020,5020,5020,0
20230609,152700,217033830,5020,5020,5020,5020,0
20230609,152600,217033830,5020,5020,5020,5020,0
20230609,152500,217033830,5020,5020,5020,5020,0
20230609,152400,217033830,5020,5020,5020,5020,0
20230609,152300,217033830,5020,5020,5020,5020,0
20230609,152200,217033830,5020,5020,5020,5020,0
20230609,152100,217033830,5020,5020,5020,5020,0
20230609,152000,217033830,5020,5020,5020,5020,0
20230609,151900,217033830,5020,4995,5020,4995,26
20230609,151800,216903480,5020,5000,5020,5000,30
20230609,151700,216753100,4995,5020,5020,4995,58
20230609,151600,216462930,4990,5010,5030,4990,1148
20230609,151500,210725800,5030,5030,5030,5030,0
20230609,151400,210725800,5030,5010,5030,5010,107
20230609,151300,210188760,5000,5010,5010,5000,19
20230609,151200,210093620,5030,5030,5030,5030,0
20230609,151100,210093620,5030,5000,5030,5000,111
20230609,151000,209535620,5030,4995,5030,4995,1389
20230609,150900,202585220,4995,4995,4995,4995,6
20230609,150800,202555250,5000,5000,5000,5000,11
20230609,150700,202500250,5020,5020,5020,5020,0
20230609,150600,202500250,5020,4995,5020,4995,68
20230609,150500,202160185,4995,5000,5000,4995,19
20230609,150400,202065210,5010,5010,5010,5010,0
20230609,150300,202065210,5010,5000,5030,5000,98
20230609,150200,201574000,5000,5000,5000,5000,0
20230609,150100,201574000,5000,5000,5030,5000,108
20230609,150000,201032130,5020,5020,5020,5020,0
20230609,145900,201032130,5020,5020,5020,5020,0
20230609,145800,201032130,5020,5000,5020,4995,68
20230609,145700,200691625,5000,5030,5030,5000,105
20230609,145600,200163625,5000,5030,5030,5000,88
20230609,145500,199723025,5030,5030,5030,5030,0
20230609,145400,199723025,5030,5000,5030,5000,306
20230609,145300,198190955,5000,5000,5000,5000,17
20230609,145200,198105955,5030,5030,5030,5030,0
20230609,145100,198105955,5030,5010,5030,5010,104
20230609,145000,197583055,5030,5030,5030,5030,0
20230609,144900,197583055,5030,5000,5030,5000,211
20230609,144800,196526945,5000,5010,5010,5000,13
20230609,144700,196461925,5030,5030,5030,5030,1
20230609,144600,196456895,5000,5000,5000,5000,11
20230609,144500,196401895,5030,5000,5030,5000,69
20230609,144400,196056575,5020,5010,5020,5010,102
20230609,144300,195545545,5000,5000,5000,5000,11
20230609,144200,195490545,5010,5010,5010,5010,0
20230609,144100,195490545,5010,5000,5010,5000,68
20230609,144000,195150535,5000,5000,5000,5000,0
20230609,143900,195150535,5000,5000,5000,5000,100
20230609,143800,194650535,5000,5000,5000,5000,11
20230609,143700,194595535,5000,5000,5000,5000,6
20230609,143600,194565535,5000,5000,5000,5000,20
20230609,143500,194465535,5030,5030,5030,5030,200
20230609,143400,193459535,5030,5000,5030,5000,36
20230609,143300,193279505,5000,5000,5030,5000,70
20230609,143200,192929365,5020,5000,5020,5000,500
20230609,143100,190428285,5000,5000,5000,5000,11
20230609,143000,190373285,5000,5000,5000,5000,0
20230609,142900,190373285,5000,5000,5000,5000,126
20230609,142800,189743285,5000,5000,5000,5000,11
20230609,142700,189688285,5000,5000,5000,5000,0
20230609,142600,189688285,5000,5000,5000,5000,11
20230609,142500,189633285,5000,5000,5000,5000,57
20230609,142400,189348285,5000,5000,5000,5000,0
20230609,142300,189348285,5000,5000,5000,5000,11
20230609,142200,189293285,5000,5000,5000,5000,0
20230609,142100,189293285,5000,5000,5000,5000,16
20230609,142000,189213285,5030,5030,5030,5030,0
20230609,141900,189213285,5030,5000,5030,5000,21
20230609,141800,189107995,5020,5020,5020,5020,0
20230609,141700,189107995,5020,5000,5020,5000,57
20230609,141600,188822405,5030,5000,5030,5000,31
20230609,141500,188666935,5010,5010,5010,5010,100
20230609,141400,188165935,5000,5000,5000,5000,311
20230609,141300,186610935,5000,5000,5000,5000,56
20230609,141200,186330935,5000,5000,5000,5000,0
20230609,141100,186330935,5000,5000,5000,5000,716
20230609,141000,182750935,5000,5000,5000,5000,0
20230609,140900,182750935,5000,5000,5000,5000,17
20230609,140800,182665935,5000,5000,5000,5000,53
20230609,140700,182400935,5000,5000,5000,5000,611
20230609,140600,179345935,5000,5000,5000,5000,11
20230609,140500,179290935,5000,5000,5000,5000,0
20230609,140400,179290935,5000,5000,5000,5000,1068
20230609,140300,173950935,5000,5000,5000,5000,0
20230609,140200,173950935,5000,5000,5000,5000,0
20230609,140100,173950935,5000,5010,5010,5000,12
20230609,140000,173890925,5000,5000,5000,5000,57
20230609,135900,173605925,5000,5000,5000,5000,11
20230609,135800,173550925,5010,5010,5010,5010,0
20230609,135700,173550925,5010,5010,5010,5010,5
20230609,135600,173525875,5000,5000,5010,5000,21
20230609,135500,173420825,5000,5010,5010,5000,5
20230609,135400,173395795,5010,5010,5010,5010,11
20230609,135300,173340685,5010,5010,5010,5010,156
20230609,135200,172559125,5000,5000,5000,5000,57
20230609,135100,172274125,5000,5000,5000,5000,11
20230609,135000,172219125,5000,5000,5000,5000,0
20230609,134900,172219125,5000,5000,5000,5000,11
20230609,134800,172164125,5000,5000,5000,5000,56
20230609,134700,171884125,5000,5000,5000,5000,0
20230609,134600,171884125,5000,5000,5000,5000,105
20230609,134500,171359125,5000,5000,5000,5000,907
20230609,134400,166824125,5000,5010,5010,5000,541
20230609,134300,164119025,5030,5020,5030,5020,20
20230609,134200,164018485,5010,5010,5010,5010,300
20230609,134100,162515485,5010,5010,5010,5010,11
20230609,134000,162460375,5010,5010,5010,5010,57
20230609,133900,162174805,5010,5010,5010,5010,11
20230609,133800,162119695,5020,5020,5020,5020,0
20230609,133700,162119695,5020,5020,5020,5020,0
20230609,133600,162119695,5020,5020,5020,5020,68
20230609,133500,161778335,5020,5020,5020,5020,0
20230609,133400,161778335,5020,5020,5020,5020,11
20230609,133300,161723115,5020,5020,5020,5020,0
20230609,133200,161723115,5020,5020,5020,5020,59
20230609,133100,161426935,5020,5020,5020,5020,11
20230609,133000,161371715,5020,5020,5020,5020,0
20230609,132900,161371715,5020,5020,5020,5020,11
20230609,132800,161316495,5030,5050,5050,5020,8
20230609,132700,161276285,5020,5020,5020,5020,0
20230609,132600,161276285,5020,5040,5040,5020,14
20230609,132500,161205945,5040,5020,5040,5020,39
20230609,132400,161009725,5010,5020,5020,5010,56
20230609,132300,160728775,5020,5020,5020,5020,0
20230609,132200,160728775,5020,5020,5020,5020,0
20230609,132100,160728775,5020,5020,5020,5020,11
20230609,132000,160673555,5020,5020,5020,5020,57
20230609,131900,160387415,5030,5030,5030,5030,1
20230609,131800,160382385,5050,5050,5050,5050,0
20230609,131700,160382385,5050,5020,5050,5020,21
20230609,131600,160276685,5040,5020,5040,5020,56
20230609,131500,159994995,5020,5020,5020,5020,0
20230609,131400,159994995,5020,5020,5020,5020,11
20230609,131300,159939775,5040,5040,5040,5040,1
20230609,131200,159934735,5040,5060,5060,5020,68
20230609,131100,159592725,5020,5020,5020,5020,0
20230609,131000,159592725,5020,5020,5020,5020,9
20230609,130900,159547545,5020,5020,5020,5020,5
20230609,130800,159522445,5060,5020,5060,5020,106
20230609,130700,158987895,5020,5020,5020,5020,11
20230609,130600,158932675,5060,5060,5060,5060,0
20230609,130500,158932675,5060,5040,5060,5040,10634
20230609,130400,105331645,5000,5010,5040,5000,111
20230609,130300,104773725,5030,5030,5030,5030,0
20230609,130200,104773725,5030,5010,5030,5010,67
20230609,130100,104437135,5010,5010,5010,5010,0
20230609,130000,104437135,5010,5010,5010,5010,0
20230609,125900,104437135,5010,5010,5010,5010,11
20230609,125800,104382025,5040,5030,5040,5030,500
20230609,125700,101866805,5000,5000,5000,5000,1011
20230609,125600,96811805,5040,5040,5040,5040,0
20230609,125500,96811805,5040,5010,5040,5010,92
20230609,125400,96350635,5010,5010,5010,5010,111
20230609,125300,95794525,5010,5010,5010,5010,0
20230609,125200,95794525,5010,5010,5010,5010,61
20230609,125100,95488915,5010,5010,5010,5010,0
20230609,125000,95488915,5010,5010,5010,5010,0
20230609,124900,95488915,5010,5040,5040,5010,12
20230609,124800,95428765,5010,5010,5010,5010,0
20230609,124700,95428765,5010,5010,5010,5010,11
20230609,124600,95373655,5010,5010,5010,5010,0
20230609,124500,95373655,5010,5010,5010,5010,0
20230609,124400,95373655,5010,5010,5010,5010,11
20230609,124300,95318545,5010,5010,5010,5010,0
20230609,124200,95318545,5010,5010,5010,5010,11
20230609,124100,95263435,5050,5050,5050,5050,0
20230609,124000,95263435,5050,5010,5050,5010,105
20230609,123900,94737105,5000,5010,5010,5000,33
20230609,123800,94572085,5050,5020,5050,5020,100
20230609,123700,94069905,5020,5020,5020,5020,11
20230609,123600,94014685,5050,5040,5050,5040,99
20230609,123500,93514765,5040,5040,5040,5040,30
20230609,123400,93363565,5010,5040,5050,5010,85
20230609,123300,92935445,5040,5040,5040,5040,427
20230609,123200,90783365,5010,5010,5010,5010,11
20230609,123100,90728255,5010,5010,5010,5010,0
20230609,123000,90728255,5010,5010,5010,5010,3
20230609,122900,90713225,5010,5010,5010,5010,11
20230609,122800,90658115,5010,5010,5010,5010,0
20230609,122700,90658115,5010,5010,5010,5010,11
20230609,122600,90603005,5010,5010,5010,5010,0
20230609,122500,90603005,5010,5010,5010,5010,0
20230609,122400,90603005,5010,5010,5010,5010,30
20230609,122300,90452705,5010,5010,5010,5010,0
20230609,122200,90452705,5010,5010,5010,5010,11
20230609,122100,90397595,5040,5040,5040,5040,58
20230609,122000,90105275,5010,5010,5010,5010,11
20230609,121900,90050165,5040,5040,5040,5040,7
20230609,121800,90014885,5010,5010,5010,5010,139
20230609,121700,89318495,5010,5010,5010,5010,11
20230609,121600,89263385,5040,5040,5040,5040,200
20230609,121500,88255385,5040,5000,5040,5000,111
20230609,121400,87696385,5040,5030,5040,5030,1319
20230609,121300,81061325,5030,5030,5030,5030,353
20230609,121200,79285735,5030,5000,5030,5000,22
20230609,121100,79175405,5000,5000,5000,5000,0
20230609,121000,79175405,5000,5000,5000,5000,11
20230609,120900,79120405,5040,5040,5040,5040,0
20230609,120800,79120405,5040,5020,5040,5020,20
20230609,120700,79019825,5020,5020,5020,5020,1
20230609,120600,79014805,5040,5040,5040,5040,0
20230609,120500,79014805,5040,5000,5040,5000,292
20230609,120400,77553715,5010,5010,5010,5010,114
20230609,120300,76982575,5010,5010,5010,5010,0
20230609,120200,76982575,5010,5060,5060,5010,473
20230609,120100,74600645,5060,5020,5060,5020,1127
20230609,120000,68918675,4995,5000,5000,4995,1012
20230609,115900,63863395,5020,5020,5020,5020,10
20230609,115800,63813195,5020,5020,5020,5020,42
20230609,115700,63602355,5000,5000,5000,5000,12
20230609,115600,63542355,5020,5020,5020,5020,30
20230609,115500,63391755,5000,5000,5000,5000,12
20230609,115400,63331755,5020,5020,5020,5020,20
20230609,115300,63231355,5000,5000,5000,5000,0
20230609,115200,63231355,5000,5000,5000,5000,12
20230609,115100,63171355,5000,5000,5000,5000,1
20230609,115000,63166355,5020,5000,5020,5000,14
20230609,114900,63096315,5020,5020,5020,5020,220
20230609,114800,61991915,4995,4995,4995,4995,0
20230609,114700,61991915,4995,5010,5020,4995,22
20230609,114600,61881835,4995,4995,4995,4995,0
20230609,114500,61881835,4995,4995,4995,4995,12
20230609,114400,61821895,5020,5020,5020,5020,0
20230609,114300,61821895,5020,5020,5020,5020,0
20230609,114200,61821895,5020,4995,5020,4995,42
20230609,114100,61611355,5020,4995,5020,4995,251
20230609,114000,60353430,5000,5000,5000,5000,12
20230609,113900,60293430,4995,4995,4995,4995,0
20230609,113800,60293430,4995,4995,4995,4995,0
20230609,113700,60293430,4995,4995,4995,4995,12
20230609,113600,60233490,5020,5020,5020,5020,0
20230609,113500,60233490,5020,4995,5020,4995,26
20230609,113400,60103270,5020,5020,5020,5020,0
20230609,113300,60103270,5020,5020,5020,5020,15
20230609,113200,60027970,4995,4995,4995,4995,12
20230609,113100,59968030,5020,5020,5020,5020,0
20230609,113000,59968030,5020,4995,5020,4995,24
20230609,112900,59847850,5020,5020,5020,5020,0
20230609,112800,59847850,5020,4990,5020,4990,61
20230609,112700,59543160,4990,4990,4990,4990,12
20230609,112600,59483280,5010,5010,5010,5010,300
20230609,112500,57980280,5010,4985,5010,4985,19
20230609,112400,57885390,4985,4985,4985,4985,0
20230609,112300,57885390,4985,4985,4985,4985,12
20230609,112200,57825570,4985,4995,4995,4985,693
20230609,112100,54366320,4995,4995,4995,4995,0
20230609,112000,54366320,4995,4995,4995,4995,12
20230609,111900,54306380,5020,5020,5020,5020,0
20230609,111800,54306380,5020,4995,5020,4995,112
20230609,111700,53745090,5010,5010,5010,5010,0
20230609,111600,53745090,5010,4995,5010,4995,600
20230609,111500,50746590,5010,5010,5010,4995,24
20230609,111400,50626530,5010,5010,5010,5010,0
20230609,111300,50626530,5010,4995,5010,4995,23
20230609,111200,50511480,4995,5000,5000,4995,306
20230609,111100,48982890,5020,5010,5020,5010,100
20230609,111000,48481880,5000,5000,5000,5000,12
20230609,110900,48421880,5010,5010,5010,5010,200
20230609,110800,47419880,5020,5020,5020,5020,0
20230609,110700,47419880,5020,5020,5020,5020,0
20230609,110600,47419880,5020,5020,5020,5020,0
20230609,110500,47419880,5020,5020,5020,5020,0
20230609,110400,47419880,5020,5020,5020,5020,0
20230609,110300,47419880,5020,5020,5020,5020,0
20230609,110200,47419880,5020,5020,5020,5020,0
20230609,110100,47419880,5020,5020,5020,5020,0
20230609,110000,47419880,5020,5020,5020,5020,0
20230609,105900,47419880,5020,5020,5020,5020,0
20230609,105800,47419880,5020,5020,5020,5020,0
20230609,105700,47419880,5020,5020,5020,5020,0
20230609,105600,47419880,5020,5020,5020,5020,0
20230609,105500,47419880,5020,5020,5020,5020,100
20230609,105400,46917880,5020,5020,5020,5020,9
20230609,105300,46872700,5000,5000,5000,5000,569
20230609,105200,44027700,5020,5010,5020,5010,115
20230609,105100,43450550,5020,5020,5020,5020,0
20230609,105000,43450550,5020,5020,5020,5020,0
20230609,104900,43450550,5020,5020,5020,5020,0
20230609,104800,43450550,5020,5020,5020,5020,0
20230609,104700,43450550,5020,5020,5020,5020,0
20230609,104600,43450550,5020,5020,5020,5020,0
20230609,104500,43450550,5020,5020,5020,5020,0
20230609,104400,43450550,5020,5020,5020,5020,0
20230609,104300,43450550,5020,5020,5020,5020,0
20230609,104200,43450550,5020,5020,5020,5020,0
20230609,104100,43450550,5020,5020,5020,5020,0
20230609,104000,43450550,5020,5020,5020,5020,0
20230609,103900,43450550,5020,5020,5020,5020,0
20230609,103800,43450550,5020,5020,5020,5020,0
20230609,103700,43450550,5020,5020,5020,5020,100
20230609,103600,42948550,5020,5020,5020,5020,6
20230609,103500,42918430,5010,5010,5010,5010,0
20230609,103400,42918430,5010,5010,5010,5010,0
20230609,103300,42918430,5010,5010,5010,5010,0
20230609,103200,42918430,5010,5010,5010,5010,100
20230609,103100,42417430,5010,5010,5010,5010,168
20230609,103000,41575750,5000,5020,5020,5000,196
20230609,102900,40594790,5020,5020,5020,5020,20
20230609,102800,40494390,5020,5020,5020,5020,0
20230609,102700,40494390,5020,5020,5020,5020,0
20230609,102600,40494390,5020,5020,5020,5020,1
20230609,102500,40489370,5020,5020,5020,5020,0
20230609,102400,40489370,5020,5020,5020,5020,0
20230609,102300,40489370,5020,5020,5020,5020,200
20230609,102200,39485370,5020,5020,5020,5020,100
20230609,102100,38983370,5020,5020,5020,5020,0
20230609,102000,38983370,5020,5020,5020,5020,5
20230609,101900,38958270,5020,5020,5020,5020,0
20230609,101800,38958270,5020,5000,5020,5000,12
20230609,101700,38898050,5020,5020,5020,5020,0
20230609,101600,38898050,5020,5020,5020,5020,0
20230609,101500,38898050,5020,5020,5020,5020,0
20230609,101400,38898050,5020,5020,5020,5020,0
20230609,101300,38898050,5020,5020,5020,5020,0
20230609,101200,38898050,5020,5020,5020,5020,0
20230609,101100,38898050,5020,5020,5020,5020,0
20230609,101000,38898050,5020,5020,5020,5020,0
20230609,100900,38898050,5020,5020,5020,5020,0
20230609,100800,38898050,5020,5020,5020,5020,0
20230609,100700,38898050,5020,5020,5020,5020,0
20230609,100600,38898050,5020,5020,5020,5020,0
20230609,100500,38898050,5020,5020,5020,5020,0
20230609,100400,38898050,5020,5020,5020,5020,0
20230609,100300,38898050,5020,5020,5020,5020,0
20230609,100200,38898050,5020,5020,5020,5020,0
20230609,100100,38898050,5020,5020,5020,5020,0
20230609,100000,38898050,5020,5020,5020,5020,20
20230609,095900,38797650,5000,5000,5000,5000,300
20230609,095800,37297650,5000,5000,5000,5000,0
20230609,095700,37297650,5000,5000,5000,5000,15
20230609,095600,37222650,5000,5000,5000,5000,50
20230609,095500,36972650,5020,5020,5020,5020,0
20230609,095400,36972650,5020,5020,5020,5020,0
20230609,095300,36972650,5020,5020,5020,5020,5
20230609,095200,36947550,5020,5020,5020,5020,0
20230609,095100,36947550,5020,5020,5020,5020,0
20230609,095000,36947550,5020,5020,5020,5020,0
20230609,094900,36947550,5020,5020,5020,5020,0
20230609,094800,36947550,5020,5020,5020,5020,0
20230609,094700,36947550,5020,5000,5020,5000,111
20230609,094600,36392330,5000,5000,5000,5000,600
20230609,094500,33392330,5000,5000,5000,5000,0
20230609,094400,33392330,5000,5000,5000,5000,0
20230609,094300,33392330,5000,5000,5000,5000,0
20230609,094200,33392330,5000,5010,5010,5000,100
20230609,094100,32892320,5030,5030,5030,5030,0
20230609,094000,32892320,5030,5030,5030,5030,0
20230609,093900,32892320,5030,5030,5030,5030,0
20230609,093800,32892320,5030,5030,5030,5030,0
20230609,093700,32892320,5030,5030,5030,5030,20
20230609,093600,32791720,5030,5030,5030,5030,250
20230609,093500,31534220,5020,5020,5020,5020,0
20230609,093400,31534220,5020,5020,5020,5020,0
20230609,093300,31534220,5020,5020,5020,5020,26
20230609,093200,31403700,5020,5000,5020,5000,813
20230609,093100,27335200,5000,5000,5000,5000,0
20230609,093000,27335200,5000,5000,5000,5000,0
20230609,092900,27335200,5000,5000,5000,5000,0
20230609,092800,27335200,5000,5000,5000,5000,0
20230609,092700,27335200,5000,5010,5010,5000,120
20230609,092600,26735020,5000,5000,5000,5000,0
20230609,092500,26735020,5000,5000,5000,5000,0
20230609,092400,26735020,5000,5000,5000,5000,0
20230609,092300,26735020,5000,5010,5010,5000,293
20230609,092200,25269970,5000,5000,5000,5000,0
20230609,092100,25269970,5000,5000,5000,5000,0
20230609,092000,25269970,5000,5000,5000,5000,0
20230609,091900,25269970,5000,5000,5000,5000,0
20230609,091800,25269970,5000,5000,5000,5000,880
20230609,091700,20869970,5000,5000,5000,5000,0
20230609,091600,20869970,5000,5000,5000,5000,0
20230609,091500,20869970,5000,5000,5000,5000,1033
20230609,091400,15704970,5000,5000,5000,5000,0
20230609,091300,15704970,5000,5000,5000,5000,14
20230609,091200,15634970,5000,5000,5000,5000,483
20230609,091100,13219970,4995,4995,4995,4995,204
20230609,091000,12200990,4995,4995,4995,4995,90
20230609,090900,11751440,5000,5000,5000,5000,0
20230609,090800,11751440,5000,5000,5000,5000,136
20230609,090700,11071440,5000,5000,5000,5000,30
20230609,090600,10921440,5000,5000,5000,5000,0
20230609,090500,10921440,5000,5000,5000,5000,0
20230609,090400,10921440,5000,5000,5000,5000,1066
20230609,090300,5591440,5000,5000,5000,5000,44
20230609,090200,5371440,5010,5010,5010,5010,0
20230609,090100,5371440,5010,5010,5010,5010,0
20230609,090000,5371440,5010,5000,5010,5000,1074