KissMeData/036670/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,214500,118663990,8760,8760,8760,8760,748
20230602,214400,118663990,8760,8760,8760,8760,0
20230602,214300,118663990,8760,8760,8760,8760,0
20230602,214200,118663990,8760,8760,8760,8760,0
20230602,214100,118663990,8760,8760,8760,8760,0
20230602,214000,118663990,8760,8760,8760,8760,0
20230602,213900,118663990,8760,8760,8760,8760,0
20230602,213800,118663990,8760,8760,8760,8760,0
20230602,213700,118663990,8760,8760,8760,8760,0
20230602,213600,118663990,8760,8760,8760,8760,0
20230602,213500,118663990,8760,8760,8760,8760,0
20230602,213400,118663990,8760,8760,8760,8760,0
20230602,213300,118663990,8760,8760,8760,8760,0
20230602,213200,118663990,8760,8760,8760,8760,0
20230602,213100,118663990,8760,8760,8760,8760,0
20230602,213000,118663990,8760,8760,8760,8760,0
20230602,212900,118663990,8760,8760,8760,8760,0
20230602,212800,118663990,8760,8760,8760,8760,0
20230602,212700,118663990,8760,8760,8760,8760,0
20230602,212600,118663990,8760,8760,8760,8760,0
20230602,212500,118663990,8760,8760,8760,8760,0
20230602,212400,118663990,8760,8760,8760,8760,0
20230602,212300,118663990,8760,8760,8760,8760,0
20230602,212200,118663990,8760,8760,8760,8760,0
20230602,212100,118663990,8760,8760,8760,8760,0
20230602,212000,118663990,8760,8760,8760,8760,0
20230602,211900,118663990,8760,8760,8760,8760,0
20230602,211800,118663990,8760,8760,8760,8760,0
20230602,211700,118663990,8760,8760,8760,8760,0
20230602,211600,118663990,8760,8760,8760,8760,0
20230602,211500,118663990,8760,8760,8760,8760,748
20230602,211400,118663990,8760,8760,8760,8760,0
20230602,211300,118663990,8760,8760,8760,8760,0
20230602,211200,118663990,8760,8760,8760,8760,0
20230602,211100,118663990,8760,8760,8760,8760,0
20230602,211000,118663990,8760,8760,8760,8760,0
20230602,210900,118663990,8760,8760,8760,8760,0
20230602,210800,118663990,8760,8760,8760,8760,0
20230602,210700,118663990,8760,8760,8760,8760,0
20230602,210600,118663990,8760,8760,8760,8760,0
20230602,210500,118663990,8760,8760,8760,8760,0
20230602,210400,118663990,8760,8760,8760,8760,0
20230602,210300,118663990,8760,8760,8760,8760,0
20230602,210200,118663990,8760,8760,8760,8760,0
20230602,210100,118663990,8760,8760,8760,8760,0
20230602,210000,118663990,8760,8760,8760,8760,0
20230602,205900,118663990,8760,8760,8760,8760,0
20230602,205800,118663990,8760,8760,8760,8760,0
20230602,205700,118663990,8760,8760,8760,8760,0
20230602,205600,118663990,8760,8760,8760,8760,0
20230602,205500,118663990,8760,8760,8760,8760,0
20230602,205400,118663990,8760,8760,8760,8760,0
20230602,205300,118663990,8760,8760,8760,8760,0
20230602,205200,118663990,8760,8760,8760,8760,0
20230602,205100,118663990,8760,8760,8760,8760,0
20230602,205000,118663990,8760,8760,8760,8760,0
20230602,204900,118663990,8760,8760,8760,8760,0
20230602,204800,118663990,8760,8760,8760,8760,0
20230602,204700,118663990,8760,8760,8760,8760,0
20230602,204600,118663990,8760,8760,8760,8760,0
20230602,204500,118663990,8760,8760,8760,8760,748
20230602,204400,118663990,8760,8760,8760,8760,0
20230602,204300,118663990,8760,8760,8760,8760,0
20230602,204200,118663990,8760,8760,8760,8760,0
20230602,204100,118663990,8760,8760,8760,8760,0
20230602,204000,118663990,8760,8760,8760,8760,0
20230602,203900,118663990,8760,8760,8760,8760,0
20230602,203800,118663990,8760,8760,8760,8760,0
20230602,203700,118663990,8760,8760,8760,8760,0
20230602,203600,118663990,8760,8760,8760,8760,0
20230602,203500,118663990,8760,8760,8760,8760,0
20230602,203400,118663990,8760,8760,8760,8760,0
20230602,203300,118663990,8760,8760,8760,8760,0
20230602,203200,118663990,8760,8760,8760,8760,0
20230602,203100,118663990,8760,8760,8760,8760,0
20230602,203000,118663990,8760,8760,8760,8760,0
20230602,202900,118663990,8760,8760,8760,8760,0
20230602,202800,118663990,8760,8760,8760,8760,0
20230602,202700,118663990,8760,8760,8760,8760,0
20230602,202600,118663990,8760,8760,8760,8760,0
20230602,202500,118663990,8760,8760,8760,8760,0
20230602,202400,118663990,8760,8760,8760,8760,0
20230602,202300,118663990,8760,8760,8760,8760,0
20230602,202200,118663990,8760,8760,8760,8760,0
20230602,202100,118663990,8760,8760,8760,8760,0
20230602,202000,118663990,8760,8760,8760,8760,0
20230602,201900,118663990,8760,8760,8760,8760,0
20230602,201800,118663990,8760,8760,8760,8760,0
20230602,201700,118663990,8760,8760,8760,8760,0
20230602,201600,118663990,8760,8760,8760,8760,0
20230602,201500,118663990,8760,8760,8760,8760,748
20230602,201400,118663990,8760,8760,8760,8760,0
20230602,201300,118663990,8760,8760,8760,8760,0
20230602,201200,118663990,8760,8760,8760,8760,0
20230602,201100,118663990,8760,8760,8760,8760,0
20230602,201000,118663990,8760,8760,8760,8760,0
20230602,200900,118663990,8760,8760,8760,8760,0
20230602,200800,118663990,8760,8760,8760,8760,0
20230602,200700,118663990,8760,8760,8760,8760,0
20230602,200600,118663990,8760,8760,8760,8760,0
20230602,200500,118663990,8760,8760,8760,8760,0
20230602,200400,118663990,8760,8760,8760,8760,0
20230602,200300,118663990,8760,8760,8760,8760,0
20230602,200200,118663990,8760,8760,8760,8760,0
20230602,200100,118663990,8760,8760,8760,8760,0
20230602,200000,118663990,8760,8760,8760,8760,0
20230602,195900,118663990,8760,8760,8760,8760,0
20230602,195800,118663990,8760,8760,8760,8760,0
20230602,195700,118663990,8760,8760,8760,8760,0
20230602,195600,118663990,8760,8760,8760,8760,0
20230602,195500,118663990,8760,8760,8760,8760,0
20230602,195400,118663990,8760,8760,8760,8760,0
20230602,195300,118663990,8760,8760,8760,8760,0
20230602,195200,118663990,8760,8760,8760,8760,0
20230602,195100,118663990,8760,8760,8760,8760,0
20230602,195000,118663990,8760,8760,8760,8760,0
20230602,194900,118663990,8760,8760,8760,8760,0
20230602,194800,118663990,8760,8760,8760,8760,0
20230602,194700,118663990,8760,8760,8760,8760,0
20230602,194600,118663990,8760,8760,8760,8760,0
20230602,194500,118663990,8760,8760,8760,8760,748
20230602,194400,118663990,8760,8760,8760,8760,0
20230602,194300,118663990,8760,8760,8760,8760,0
20230602,194200,118663990,8760,8760,8760,8760,0
20230602,194100,118663990,8760,8760,8760,8760,0
20230602,194000,118663990,8760,8760,8760,8760,0
20230602,193900,118663990,8760,8760,8760,8760,0
20230602,193800,118663990,8760,8760,8760,8760,0
20230602,193700,118663990,8760,8760,8760,8760,0
20230602,193600,118663990,8760,8760,8760,8760,0
20230602,193500,118663990,8760,8760,8760,8760,0
20230602,193400,118663990,8760,8760,8760,8760,0
20230602,193300,118663990,8760,8760,8760,8760,0
20230602,193200,118663990,8760,8760,8760,8760,0
20230602,193100,118663990,8760,8760,8760,8760,0
20230602,193000,118663990,8760,8760,8760,8760,0
20230602,192900,118663990,8760,8760,8760,8760,0
20230602,192800,118663990,8760,8760,8760,8760,0
20230602,192700,118663990,8760,8760,8760,8760,0
20230602,192600,118663990,8760,8760,8760,8760,0
20230602,192500,118663990,8760,8760,8760,8760,0
20230602,192400,118663990,8760,8760,8760,8760,0
20230602,192300,118663990,8760,8760,8760,8760,0
20230602,192200,118663990,8760,8760,8760,8760,0
20230602,192100,118663990,8760,8760,8760,8760,0
20230602,192000,118663990,8760,8760,8760,8760,0
20230602,191900,118663990,8760,8760,8760,8760,0
20230602,191800,118663990,8760,8760,8760,8760,0
20230602,191700,118663990,8760,8760,8760,8760,0
20230602,191600,118663990,8760,8760,8760,8760,0
20230602,191500,118663990,8760,8760,8760,8760,748
20230602,191400,118663990,8760,8760,8760,8760,0
20230602,191300,118663990,8760,8760,8760,8760,0
20230602,191200,118663990,8760,8760,8760,8760,0
20230602,191100,118663990,8760,8760,8760,8760,0
20230602,191000,118663990,8760,8760,8760,8760,0
20230602,190900,118663990,8760,8760,8760,8760,0
20230602,190800,118663990,8760,8760,8760,8760,0
20230602,190700,118663990,8760,8760,8760,8760,0
20230602,190600,118663990,8760,8760,8760,8760,0
20230602,190500,118663990,8760,8760,8760,8760,0
20230602,190400,118663990,8760,8760,8760,8760,0
20230602,190300,118663990,8760,8760,8760,8760,0
20230602,190200,118663990,8760,8760,8760,8760,0
20230602,190100,118663990,8760,8760,8760,8760,0
20230602,190000,118663990,8760,8760,8760,8760,0
20230602,185900,118663990,8760,8760,8760,8760,0
20230602,185800,118663990,8760,8760,8760,8760,0
20230602,185700,118663990,8760,8760,8760,8760,0
20230602,185600,118663990,8760,8760,8760,8760,0
20230602,185500,118663990,8760,8760,8760,8760,0
20230602,185400,118663990,8760,8760,8760,8760,0
20230602,185300,118663990,8760,8760,8760,8760,0
20230602,185200,118663990,8760,8760,8760,8760,0
20230602,185100,118663990,8760,8760,8760,8760,0
20230602,185000,118663990,8760,8760,8760,8760,0
20230602,184900,118663990,8760,8760,8760,8760,0
20230602,184800,118663990,8760,8760,8760,8760,0
20230602,184700,118663990,8760,8760,8760,8760,0
20230602,184600,118663990,8760,8760,8760,8760,0
20230602,184500,118663990,8760,8760,8760,8760,748
20230602,184400,118663990,8760,8760,8760,8760,0
20230602,184300,118663990,8760,8760,8760,8760,0
20230602,184200,118663990,8760,8760,8760,8760,0
20230602,184100,118663990,8760,8760,8760,8760,0
20230602,184000,118663990,8760,8760,8760,8760,0
20230602,183900,118663990,8760,8760,8760,8760,0
20230602,183800,118663990,8760,8760,8760,8760,0
20230602,183700,118663990,8760,8760,8760,8760,0
20230602,183600,118663990,8760,8760,8760,8760,0
20230602,183500,118663990,8760,8760,8760,8760,0
20230602,183400,118663990,8760,8760,8760,8760,0
20230602,183300,118663990,8760,8760,8760,8760,0
20230602,183200,118663990,8760,8760,8760,8760,0
20230602,183100,118663990,8760,8760,8760,8760,0
20230602,183000,118663990,8760,8760,8760,8760,0
20230602,182900,118663990,8760,8760,8760,8760,0
20230602,182800,118663990,8760,8760,8760,8760,0
20230602,182700,118663990,8760,8760,8760,8760,0
20230602,182600,118663990,8760,8760,8760,8760,0
20230602,182500,118663990,8760,8760,8760,8760,0
20230602,182400,118663990,8760,8760,8760,8760,0
20230602,182300,118663990,8760,8760,8760,8760,0
20230602,182200,118663990,8760,8760,8760,8760,0
20230602,182100,118663990,8760,8760,8760,8760,0
20230602,182000,118663990,8760,8760,8760,8760,0
20230602,181900,118663990,8760,8760,8760,8760,0
20230602,181800,118663990,8760,8760,8760,8760,0
20230602,181700,118663990,8760,8760,8760,8760,0
20230602,181600,118663990,8760,8760,8760,8760,0
20230602,181500,118663990,8760,8760,8760,8760,748
20230602,181400,118663990,8760,8760,8760,8760,0
20230602,181300,118663990,8760,8760,8760,8760,0
20230602,181200,118663990,8760,8760,8760,8760,0
20230602,181100,118663990,8760,8760,8760,8760,0
20230602,181000,118663990,8760,8760,8760,8760,0
20230602,180900,118663990,8760,8760,8760,8760,0
20230602,180800,118663990,8760,8760,8760,8760,0
20230602,180700,118663990,8760,8760,8760,8760,0
20230602,180600,118663990,8760,8760,8760,8760,0
20230602,180500,118663990,8760,8760,8760,8760,0
20230602,180400,118663990,8760,8760,8760,8760,0
20230602,180300,118663990,8760,8760,8760,8760,0
20230602,180200,118663990,8760,8760,8760,8760,0
20230602,180100,118663990,8760,8760,8760,8760,0
20230602,180000,118663990,8760,8760,8760,8760,0
20230602,175900,118663990,8760,8760,8760,8760,0
20230602,175800,118663990,8760,8760,8760,8760,0
20230602,175700,118663990,8760,8760,8760,8760,0
20230602,175600,118663990,8760,8760,8760,8760,0
20230602,175500,118663990,8760,8760,8760,8760,0
20230602,175400,118663990,8760,8760,8760,8760,0
20230602,175300,118663990,8760,8760,8760,8760,0
20230602,175200,118663990,8760,8760,8760,8760,0
20230602,175100,118663990,8760,8760,8760,8760,0
20230602,175000,118663990,8760,8760,8760,8760,0
20230602,174900,118663990,8760,8760,8760,8760,0
20230602,174800,118663990,8760,8760,8760,8760,0
20230602,174700,118663990,8760,8760,8760,8760,0
20230602,174600,118663990,8760,8760,8760,8760,0
20230602,174500,118663990,8760,8760,8760,8760,748
20230602,174400,118663990,8760,8760,8760,8760,0
20230602,174300,118663990,8760,8760,8760,8760,0
20230602,174200,118663990,8760,8760,8760,8760,0
20230602,174100,118663990,8760,8760,8760,8760,0
20230602,174000,118663990,8760,8760,8760,8760,0
20230602,173900,118663990,8760,8760,8760,8760,0
20230602,173800,118663990,8760,8760,8760,8760,0
20230602,173700,118663990,8760,8760,8760,8760,0
20230602,173600,118663990,8760,8760,8760,8760,0
20230602,173500,118663990,8760,8760,8760,8760,0
20230602,173400,118663990,8760,8760,8760,8760,0
20230602,173300,118663990,8760,8760,8760,8760,0
20230602,173200,118663990,8760,8760,8760,8760,0
20230602,173100,118663990,8760,8760,8760,8760,0
20230602,173000,118663990,8760,8760,8760,8760,0
20230602,172900,118663990,8760,8760,8760,8760,0
20230602,172800,118663990,8760,8760,8760,8760,0
20230602,172700,118663990,8760,8760,8760,8760,0
20230602,172600,118663990,8760,8760,8760,8760,0
20230602,172500,118663990,8760,8760,8760,8760,0
20230602,172400,118663990,8760,8760,8760,8760,0
20230602,172300,118663990,8760,8760,8760,8760,0
20230602,172200,118663990,8760,8760,8760,8760,0
20230602,172100,118663990,8760,8760,8760,8760,0
20230602,172000,118663990,8760,8760,8760,8760,0
20230602,171900,118663990,8760,8760,8760,8760,0
20230602,171800,118663990,8760,8760,8760,8760,0
20230602,171700,118663990,8760,8760,8760,8760,0
20230602,171600,118663990,8760,8760,8760,8760,0
20230602,171500,118663990,8760,8760,8760,8760,748
20230602,171400,118663990,8760,8760,8760,8760,0
20230602,171300,118663990,8760,8760,8760,8760,0
20230602,171200,118663990,8760,8760,8760,8760,0
20230602,171100,118663990,8760,8760,8760,8760,0
20230602,171000,118663990,8760,8760,8760,8760,0
20230602,170900,118663990,8760,8760,8760,8760,0
20230602,170800,118663990,8760,8760,8760,8760,0
20230602,170700,118663990,8760,8760,8760,8760,0
20230602,170600,118663990,8760,8760,8760,8760,0
20230602,170500,118663990,8760,8760,8760,8760,0
20230602,170400,118663990,8760,8760,8760,8760,0
20230602,170300,118663990,8760,8760,8760,8760,0
20230602,170200,118663990,8760,8760,8760,8760,0
20230602,170100,118663990,8760,8760,8760,8760,0
20230602,170000,118663990,8760,8760,8760,8760,0
20230602,165900,118663990,8760,8760,8760,8760,0
20230602,165800,118663990,8760,8760,8760,8760,0
20230602,165700,118663990,8760,8760,8760,8760,0
20230602,165600,118663990,8760,8760,8760,8760,0
20230602,165500,118663990,8760,8760,8760,8760,0
20230602,165400,118663990,8760,8760,8760,8760,0
20230602,165300,118663990,8760,8760,8760,8760,0
20230602,165200,118663990,8760,8760,8760,8760,0
20230602,165100,118663990,8760,8760,8760,8760,0
20230602,165000,118663990,8760,8760,8760,8760,0
20230602,164900,118663990,8760,8760,8760,8760,0
20230602,164800,118663990,8760,8760,8760,8760,0
20230602,164700,118663990,8760,8760,8760,8760,0
20230602,164600,118663990,8760,8760,8760,8760,0
20230602,164500,118663990,8760,8760,8760,8760,748
20230602,164400,118663990,8760,8760,8760,8760,0
20230602,164300,118663990,8760,8760,8760,8760,0
20230602,164200,118663990,8760,8760,8760,8760,0
20230602,164100,118663990,8760,8760,8760,8760,0
20230602,164000,118663990,8760,8760,8760,8760,0
20230602,163900,118663990,8760,8760,8760,8760,0
20230602,163800,118663990,8760,8760,8760,8760,0
20230602,163700,118663990,8760,8760,8760,8760,0
20230602,163600,118663990,8760,8760,8760,8760,0
20230602,163500,118663990,8760,8760,8760,8760,0
20230602,163400,118663990,8760,8760,8760,8760,0
20230602,163300,118663990,8760,8760,8760,8760,0
20230602,163200,118663990,8760,8760,8760,8760,0
20230602,163100,118663990,8760,8760,8760,8760,0
20230602,163000,118663990,8760,8760,8760,8760,0
20230602,162900,118663990,8760,8760,8760,8760,0
20230602,162800,118663990,8760,8760,8760,8760,0
20230602,162700,118663990,8760,8760,8760,8760,0
20230602,162600,118663990,8760,8760,8760,8760,0
20230602,162500,118663990,8760,8760,8760,8760,0
20230602,162400,118663990,8760,8760,8760,8760,0
20230602,162300,118663990,8760,8760,8760,8760,0
20230602,162200,118663990,8760,8760,8760,8760,0
20230602,162100,118663990,8760,8760,8760,8760,0
20230602,162000,118663990,8760,8760,8760,8760,0
20230602,161900,118663990,8760,8760,8760,8760,0
20230602,161800,118663990,8760,8760,8760,8760,0
20230602,161700,118663990,8760,8760,8760,8760,0
20230602,161600,118663990,8760,8760,8760,8760,0
20230602,161500,118663990,8760,8760,8760,8760,748
20230602,161400,118663990,8760,8760,8760,8760,0
20230602,161300,118663990,8760,8760,8760,8760,0
20230602,161200,118663990,8760,8760,8760,8760,0
20230602,161100,118663990,8760,8760,8760,8760,0
20230602,161000,118663990,8760,8760,8760,8760,0
20230602,160900,118663990,8760,8760,8760,8760,0
20230602,160800,118663990,8760,8760,8760,8760,0
20230602,160700,118663990,8760,8760,8760,8760,0
20230602,160600,118663990,8760,8760,8760,8760,0
20230602,160500,118663990,8760,8760,8760,8760,0
20230602,160400,118663990,8760,8760,8760,8760,0
20230602,160300,118663990,8760,8760,8760,8760,0
20230602,160200,118663990,8760,8760,8760,8760,0
20230602,160100,118663990,8760,8760,8760,8760,0
20230602,160000,118663990,8760,8760,8760,8760,0
20230602,155900,118663990,8760,8760,8760,8760,0
20230602,155800,118663990,8760,8760,8760,8760,0
20230602,155700,118663990,8760,8760,8760,8760,0
20230602,155600,118663990,8760,8760,8760,8760,0
20230602,155500,118663990,8760,8760,8760,8760,0
20230602,155400,118663990,8760,8760,8760,8760,0
20230602,155300,118663990,8760,8760,8760,8760,0
20230602,155200,118663990,8760,8760,8760,8760,0
20230602,155100,118663990,8760,8760,8760,8760,0
20230602,155000,118663990,8760,8760,8760,8760,0
20230602,154900,118663990,8760,8760,8760,8760,0
20230602,154800,118663990,8760,8760,8760,8760,0
20230602,154700,118663990,8760,8760,8760,8760,0
20230602,154600,118663990,8760,8760,8760,8760,0
20230602,154500,118663990,8760,8760,8760,8760,748
20230602,154400,118663990,8760,8760,8760,8760,0
20230602,154300,118663990,8760,8760,8760,8760,0
20230602,154200,118663990,8760,8760,8760,8760,0
20230602,154100,118663990,8760,8760,8760,8760,0
20230602,154000,118663990,8760,8760,8760,8760,0
20230602,153900,118663990,8760,8760,8760,8760,0
20230602,153800,118663990,8760,8760,8760,8760,0
20230602,153700,118663990,8760,8760,8760,8760,0
20230602,153600,118663990,8760,8760,8760,8760,0
20230602,153500,118663990,8760,8760,8760,8760,0
20230602,153400,118663990,8760,8760,8760,8760,0
20230602,153300,118663990,8760,8760,8760,8760,0
20230602,153200,118663990,8760,8760,8760,8760,0
20230602,153100,118663990,8760,8760,8760,8760,0
20230602,153000,118663990,8760,8760,8760,8760,748
20230602,152900,112111510,8790,8790,8790,8790,0
20230602,152800,112111510,8790,8790,8790,8790,0
20230602,152700,112111510,8790,8790,8790,8790,0
20230602,152600,112111510,8790,8790,8790,8790,0
20230602,152500,112111510,8790,8790,8790,8790,0
20230602,152400,112111510,8790,8790,8790,8790,0
20230602,152300,112111510,8790,8790,8790,8790,0
20230602,152200,112111510,8790,8790,8790,8790,0
20230602,152100,112111510,8790,8790,8790,8790,0
20230602,152000,112111510,8790,8790,8790,8790,0
20230602,151900,112111510,8790,8790,8790,8790,200
20230602,151800,110353510,8790,8790,8790,8790,0
20230602,151700,110353510,8790,8790,8790,8790,92
20230602,151600,109544830,8790,8810,8810,8790,552
20230602,151500,104691540,8830,8830,8830,8830,0
20230602,151400,104691540,8830,8830,8830,8830,6
20230602,151300,104638560,8830,8820,8830,8820,100
20230602,151200,103756270,8810,8820,8820,8810,107
20230602,151100,102813320,8820,8820,8820,8820,3
20230602,151000,102786860,8830,8830,8830,8830,0
20230602,150900,102786860,8830,8830,8830,8830,0
20230602,150800,102786860,8830,8830,8830,8830,0
20230602,150700,102786860,8830,8830,8830,8830,0
20230602,150600,102786860,8830,8830,8830,8830,0
20230602,150500,102786860,8830,8830,8830,8830,4
20230602,150400,102751540,8840,8840,8840,8840,0
20230602,150300,102751540,8840,8870,8870,8840,2930
20230602,150200,76849060,8900,8880,8900,8860,41
20230602,150100,76485360,8900,8900,8900,8900,0
20230602,150000,76485360,8900,8900,8900,8900,0
20230602,145900,76485360,8900,8900,8900,8900,0
20230602,145800,76485360,8900,8900,8900,8900,0
20230602,145700,76485360,8900,8900,8900,8900,0
20230602,145600,76485360,8900,8900,8900,8900,11
20230602,145500,76387460,8880,8880,8880,8880,0
20230602,145400,76387460,8880,8880,8880,8880,0
20230602,145300,76387460,8880,8880,8880,8880,0
20230602,145200,76387460,8880,8880,8880,8880,0
20230602,145100,76387460,8880,8880,8880,8880,33
20230602,145000,76094420,8880,8880,8880,8880,0
20230602,144900,76094420,8880,8880,8880,8880,45
20230602,144800,75694820,8900,8900,8900,8900,0
20230602,144700,75694820,8900,8900,8900,8900,0
20230602,144600,75694820,8900,8900,8900,8900,0
20230602,144500,75694820,8900,8900,8900,8900,0
20230602,144400,75694820,8900,8900,8900,8900,1
20230602,144300,75685920,8920,8920,8920,8920,0
20230602,144200,75685920,8920,8920,8920,8920,0
20230602,144100,75685920,8920,8920,8920,8920,0
20230602,144000,75685920,8920,8920,8920,8920,0
20230602,143900,75685920,8920,8920,8920,8920,0
20230602,143800,75685920,8920,8920,8920,8920,20
20230602,143700,75507520,8910,8900,8920,8900,300
20230602,143600,72834520,8900,8860,8900,8860,426
20230602,143500,69054120,8850,8850,8850,8850,35
20230602,143400,68744370,8860,8860,8860,8860,0
20230602,143300,68744370,8860,8860,8860,8860,0
20230602,143200,68744370,8860,8860,8860,8860,0
20230602,143100,68744370,8860,8860,8860,8860,0
20230602,143000,68744370,8860,8860,8860,8860,0
20230602,142900,68744370,8860,8860,8860,8860,0
20230602,142800,68744370,8860,8860,8860,8860,0
20230602,142700,68744370,8860,8860,8860,8860,0
20230602,142600,68744370,8860,8860,8860,8860,0
20230602,142500,68744370,8860,8860,8860,8860,0
20230602,142400,68744370,8860,8860,8860,8860,0
20230602,142300,68744370,8860,8860,8860,8860,0
20230602,142200,68744370,8860,8860,8860,8860,0
20230602,142100,68744370,8860,8860,8860,8860,0
20230602,142000,68744370,8860,8860,8860,8860,0
20230602,141900,68744370,8860,8860,8860,8860,10
20230602,141800,68655770,8840,8840,8840,8840,226
20230602,141700,66657930,8840,8840,8840,8840,23
20230602,141600,66454610,8840,8840,8840,8840,0
20230602,141500,66454610,8840,8840,8840,8840,0
20230602,141400,66454610,8840,8840,8840,8840,2
20230602,141300,66436930,8840,8840,8840,8840,0
20230602,141200,66436930,8840,8840,8840,8840,0
20230602,141100,66436930,8840,8840,8840,8840,0
20230602,141000,66436930,8840,8840,8840,8840,97
20230602,140900,65579450,8840,8840,8840,8840,0
20230602,140800,65579450,8840,8840,8840,8840,0
20230602,140700,65579450,8840,8840,8840,8840,1
20230602,140600,65570610,8840,8840,8840,8840,0
20230602,140500,65570610,8840,8840,8840,8840,5
20230602,140400,65526410,8840,8840,8840,8840,0
20230602,140300,65526410,8840,8840,8840,8840,0
20230602,140200,65526410,8840,8830,8840,8830,20
20230602,140100,65349800,8840,8840,8840,8840,0
20230602,140000,65349800,8840,8840,8840,8840,0
20230602,135900,65349800,8840,8840,8840,8840,0
20230602,135800,65349800,8840,8840,8840,8840,0
20230602,135700,65349800,8840,8840,8840,8840,0
20230602,135600,65349800,8840,8840,8840,8840,0
20230602,135500,65349800,8840,8840,8840,8840,1
20230602,135400,65340960,8860,8860,8860,8860,29
20230602,135300,65084020,8860,8860,8900,8860,11
20230602,135200,64986270,8810,8850,8850,8810,35
20230602,135100,64677260,8890,8890,8890,8890,300
20230602,135000,62010260,8880,8880,8880,8880,0
20230602,134900,62010260,8880,8880,8880,8880,0
20230602,134800,62010260,8880,8880,8880,8880,0
20230602,134700,62010260,8880,8880,8880,8880,22
20230602,134600,61814900,8920,8850,8920,8850,600
20230602,134500,56469580,8860,8850,8860,8850,1100
20230602,134400,46729530,8840,8840,8840,8840,0
20230602,134300,46729530,8840,8840,8840,8840,0
20230602,134200,46729530,8840,8840,8840,8840,0
20230602,134100,46729530,8840,8840,8840,8840,1
20230602,134000,46720690,8840,8840,8840,8840,0
20230602,133900,46720690,8840,8840,8840,8840,0
20230602,133800,46720690,8840,8840,8840,8840,147
20230602,133700,45421210,8840,8840,8840,8840,0
20230602,133600,45421210,8840,8840,8840,8840,0
20230602,133500,45421210,8840,8840,8840,8840,10
20230602,133400,45332810,8840,8840,8840,8840,6
20230602,133300,45279770,8850,8850,8850,8850,5
20230602,133200,45235520,8850,8850,8850,8850,0
20230602,133100,45235520,8850,8850,8850,8850,0
20230602,133000,45235520,8850,8850,8850,8850,1
20230602,132900,45226670,8850,8850,8850,8850,0
20230602,132800,45226670,8850,8850,8850,8850,0
20230602,132700,45226670,8850,8850,8850,8850,0
20230602,132600,45226670,8850,8850,8850,8850,20
20230602,132500,45049670,8850,8850,8850,8850,0
20230602,132400,45049670,8850,8850,8850,8850,0
20230602,132300,45049670,8850,8850,8850,8850,0
20230602,132200,45049670,8850,8850,8850,8850,0
20230602,132100,45049670,8850,8850,8850,8850,0
20230602,132000,45049670,8850,8850,8850,8850,0
20230602,131900,45049670,8850,8850,8850,8850,0
20230602,131800,45049670,8850,8850,8850,8850,0
20230602,131700,45049670,8850,8850,8850,8850,0
20230602,131600,45049670,8850,8850,8850,8850,0
20230602,131500,45049670,8850,8850,8850,8850,0
20230602,131400,45049670,8850,8850,8850,8850,0
20230602,131300,45049670,8850,8850,8850,8850,0
20230602,131200,45049670,8850,8850,8850,8850,0
20230602,131100,45049670,8850,8850,8850,8850,0
20230602,131000,45049670,8850,8850,8850,8850,15
20230602,130900,44916920,8850,8850,8850,8850,7
20230602,130800,44854970,8850,8850,8850,8850,0
20230602,130700,44854970,8850,8850,8850,8850,10
20230602,130600,44766470,8860,8860,8860,8860,0
20230602,130500,44766470,8860,8860,8860,8860,0
20230602,130400,44766470,8860,8860,8860,8860,0
20230602,130300,44766470,8860,8860,8860,8860,0
20230602,130200,44766470,8860,8860,8860,8860,0
20230602,130100,44766470,8860,8860,8860,8860,0
20230602,130000,44766470,8860,8860,8860,8860,0
20230602,125900,44766470,8860,8860,8860,8860,0
20230602,125800,44766470,8860,8860,8860,8860,0
20230602,125700,44766470,8860,8860,8860,8860,0
20230602,125600,44766470,8860,8860,8860,8860,0
20230602,125500,44766470,8860,8860,8860,8860,0
20230602,125400,44766470,8860,8860,8860,8860,0
20230602,125300,44766470,8860,8860,8860,8860,0
20230602,125200,44766470,8860,8860,8860,8860,0
20230602,125100,44766470,8860,8860,8860,8860,5
20230602,125000,44722170,8870,8870,8870,8870,0
20230602,124900,44722170,8870,8870,8870,8870,1
20230602,124800,44713300,8870,8870,8870,8870,0
20230602,124700,44713300,8870,8870,8870,8870,1
20230602,124600,44704430,8870,8870,8870,8870,0
20230602,124500,44704430,8870,8870,8870,8870,1
20230602,124400,44695560,8860,8860,8860,8860,0
20230602,124300,44695560,8860,8860,8860,8860,0
20230602,124200,44695560,8860,8860,8860,8860,0
20230602,124100,44695560,8860,8860,8860,8860,1
20230602,124000,44686700,8860,8860,8860,8860,1
20230602,123900,44677840,8940,8840,8940,8840,90
20230602,123800,43878770,8850,8840,8850,8840,10
20230602,123700,43790280,8840,8840,8840,8840,0
20230602,123600,43790280,8840,8840,8840,8840,0
20230602,123500,43790280,8840,8840,8840,8840,0
20230602,123400,43790280,8840,8840,8840,8840,1
20230602,123300,43781440,8840,8840,8840,8840,0
20230602,123200,43781440,8840,8840,8840,8840,0
20230602,123100,43781440,8840,8840,8840,8840,0
20230602,123000,43781440,8840,8850,8850,8840,294
20230602,122900,41181540,8860,8860,8860,8860,346
20230602,122800,38115980,8850,8850,8850,8850,106
20230602,122700,37177880,8850,8850,8850,8850,0
20230602,122600,37177880,8850,8850,8850,8850,1
20230602,122500,37169030,8840,8830,8840,8830,200
20230602,122400,35401120,8830,8830,8830,8830,0
20230602,122300,35401120,8830,8830,8830,8830,0
20230602,122200,35401120,8830,8830,8830,8830,0
20230602,122100,35401120,8830,8830,8830,8830,0
20230602,122000,35401120,8830,8830,8830,8830,1
20230602,121900,35392290,8830,8830,8830,8830,0
20230602,121800,35392290,8830,8830,8830,8830,0
20230602,121700,35392290,8830,8830,8830,8830,0
20230602,121600,35392290,8830,8830,8830,8830,0
20230602,121500,35392290,8830,8830,8830,8830,80
20230602,121400,34685890,8830,8830,8830,8830,0
20230602,121300,34685890,8830,8830,8830,8830,0
20230602,121200,34685890,8830,8830,8830,8830,0
20230602,121100,34685890,8830,8830,8830,8830,0
20230602,121000,34685890,8830,8830,8830,8830,0
20230602,120900,34685890,8830,8830,8830,8830,0
20230602,120800,34685890,8830,8830,8830,8830,2
20230602,120700,34668230,8840,8840,8840,8840,0
20230602,120600,34668230,8840,8840,8840,8840,1
20230602,120500,34659390,8840,8840,8840,8840,0
20230602,120400,34659390,8840,8840,8840,8840,0
20230602,120300,34659390,8840,8840,8840,8840,1
20230602,120200,34650550,8840,8840,8840,8840,0
20230602,120100,34650550,8840,8840,8840,8840,1
20230602,120000,34641710,8860,8860,8860,8860,0
20230602,115900,34641710,8860,8860,8860,8860,22
20230602,115800,34446790,8910,8870,8910,8870,500
20230602,115700,29995750,8840,8840,8840,8840,1
20230602,115600,29986910,8910,8830,8910,8830,1000
20230602,115500,21110610,8840,8840,8840,8840,0
20230602,115400,21110610,8840,8840,8840,8840,0
20230602,115300,21110610,8840,8840,8840,8840,0
20230602,115200,21110610,8840,8840,8840,8840,0
20230602,115100,21110610,8840,8840,8840,8840,0
20230602,115000,21110610,8840,8840,8840,8840,0
20230602,114900,21110610,8840,8840,8840,8840,0
20230602,114800,21110610,8840,8840,8840,8840,0
20230602,114700,21110610,8840,8840,8840,8840,0
20230602,114600,21110610,8840,8840,8840,8840,0
20230602,114500,21110610,8840,8840,8840,8840,0
20230602,114400,21110610,8840,8840,8840,8840,0
20230602,114300,21110610,8840,8840,8840,8840,0
20230602,114200,21110610,8840,8840,8840,8840,0
20230602,114100,21110610,8840,8840,8840,8840,0
20230602,114000,21110610,8840,8840,8840,8840,0
20230602,113900,21110610,8840,8840,8840,8840,0
20230602,113800,21110610,8840,8840,8840,8840,282
20230602,113700,18617730,8840,8840,8840,8840,0
20230602,113600,18617730,8840,8840,8840,8840,0
20230602,113500,18617730,8840,8840,8840,8840,0
20230602,113400,18617730,8840,8840,8840,8840,0
20230602,113300,18617730,8840,8840,8840,8840,0
20230602,113200,18617730,8840,8840,8840,8840,0
20230602,113100,18617730,8840,8840,8840,8840,0
20230602,113000,18617730,8840,8840,8840,8840,0
20230602,112900,18617730,8840,8840,8840,8840,0
20230602,112800,18617730,8840,8810,8840,8810,100
20230602,112700,17735950,8810,8810,8810,8810,0
20230602,112600,17735950,8810,8810,8810,8810,232
20230602,112500,15692030,8800,8800,8800,8800,20
20230602,112400,15516030,8800,8800,8800,8800,0
20230602,112300,15516030,8800,8800,8800,8800,0
20230602,112200,15516030,8800,8800,8800,8800,0
20230602,112100,15516030,8800,8800,8800,8800,0
20230602,112000,15516030,8800,8800,8800,8800,40
20230602,111900,15164030,8790,8790,8790,8790,0
20230602,111800,15164030,8790,8790,8790,8790,0
20230602,111700,15164030,8790,8790,8790,8790,0
20230602,111600,15164030,8790,8790,8790,8790,0
20230602,111500,15164030,8790,8790,8790,8790,0
20230602,111400,15164030,8790,8790,8790,8790,0
20230602,111300,15164030,8790,8790,8790,8790,0
20230602,111200,15164030,8790,8790,8790,8790,0
20230602,111100,15164030,8790,8790,8790,8790,0
20230602,111000,15164030,8790,8790,8790,8790,0
20230602,110900,15164030,8790,8790,8790,8790,0
20230602,110800,15164030,8790,8800,8800,8790,353
20230602,110700,12059110,8800,8800,8800,8800,0
20230602,110600,12059110,8800,8800,8800,8800,0
20230602,110500,12059110,8800,8800,8800,8800,1
20230602,110400,12050310,8810,8810,8810,8810,0
20230602,110300,12050310,8810,8810,8810,8810,41
20230602,110200,11689100,8820,8820,8820,8820,1
20230602,110100,11680280,8820,8820,8820,8820,0
20230602,110000,11680280,8820,8820,8820,8820,0
20230602,105900,11680280,8820,8820,8820,8820,0
20230602,105800,11680280,8820,8820,8820,8820,0
20230602,105700,11680280,8820,8820,8820,8820,0
20230602,105600,11680280,8820,8820,8820,8820,6
20230602,105500,11627360,8820,8820,8820,8820,22
20230602,105400,11433320,8820,8820,8820,8820,0
20230602,105300,11433320,8820,8820,8820,8820,0
20230602,105200,11433320,8820,8820,8820,8820,1
20230602,105100,11424500,8820,8820,8820,8820,0
20230602,105000,11424500,8820,8820,8820,8820,1
20230602,104900,11415680,8820,8820,8820,8820,0
20230602,104800,11415680,8820,8820,8820,8820,20
20230602,104700,11239280,8820,8820,8820,8820,11
20230602,104600,11142260,8820,8820,8820,8820,0
20230602,104500,11142260,8820,8820,8820,8820,0
20230602,104400,11142260,8820,8820,8820,8820,0
20230602,104300,11142260,8820,8820,8820,8820,10
20230602,104200,11054060,8820,8820,8820,8820,0
20230602,104100,11054060,8820,8820,8820,8820,0
20230602,104000,11054060,8820,8820,8820,8820,0
20230602,103900,11054060,8820,8820,8820,8820,0
20230602,103800,11054060,8820,8820,8820,8820,0
20230602,103700,11054060,8820,8820,8820,8820,0
20230602,103600,11054060,8820,8820,8820,8820,1
20230602,103500,11045240,8830,8830,8830,8830,10
20230602,103400,10956940,8830,8830,8830,8830,3
20230602,103300,10930450,8830,8830,8830,8830,0
20230602,103200,10930450,8830,8830,8830,8830,0
20230602,103100,10930450,8830,8830,8830,8830,0
20230602,103000,10930450,8830,8830,8830,8830,0
20230602,102900,10930450,8830,8840,8840,8820,113
20230602,102800,9932550,8840,8840,8840,8840,0
20230602,102700,9932550,8840,8840,8840,8840,0
20230602,102600,9932550,8840,8840,8840,8840,0
20230602,102500,9932550,8840,8840,8840,8840,0
20230602,102400,9932550,8840,8840,8840,8840,0
20230602,102300,9932550,8840,8840,8840,8810,13
20230602,102200,9817960,8810,8810,8810,8810,8
20230602,102100,9747480,8840,8840,8840,8840,0
20230602,102000,9747480,8840,8840,8840,8840,1
20230602,101900,9738640,8840,8840,8840,8840,5
20230602,101800,9694440,8840,8840,8840,8840,5
20230602,101700,9650240,8840,8840,8840,8840,1
20230602,101600,9641400,8840,8840,8840,8840,0
20230602,101500,9641400,8840,8840,8840,8840,0
20230602,101400,9641400,8840,8820,8840,8820,2
20230602,101300,9623740,8820,8820,8820,8820,1
20230602,101200,9614920,8810,8810,8810,8810,19
20230602,101100,9447530,8810,8810,8810,8810,254
20230602,101000,7209790,8810,8810,8810,8810,0
20230602,100900,7209790,8810,8810,8810,8810,0
20230602,100800,7209790,8810,8810,8810,8810,1
20230602,100700,7200980,8800,8800,8800,8800,0
20230602,100600,7200980,8800,8800,8800,8800,0
20230602,100500,7200980,8800,8800,8800,8800,0
20230602,100400,7200980,8800,8800,8800,8800,0
20230602,100300,7200980,8800,8800,8800,8800,0
20230602,100200,7200980,8800,8800,8800,8800,0
20230602,100100,7200980,8800,8800,8800,8800,0
20230602,100000,7200980,8800,8800,8800,8800,0
20230602,095900,7200980,8800,8800,8800,8800,14
20230602,095800,7077780,8810,8810,8810,8810,0
20230602,095700,7077780,8810,8810,8810,8810,0
20230602,095600,7077780,8810,8810,8810,8810,0
20230602,095500,7077780,8810,8810,8810,8810,0
20230602,095400,7077780,8810,8810,8810,8810,2
20230602,095300,7060160,8800,8800,8800,8800,6
20230602,095200,7007360,8810,8810,8810,8810,0
20230602,095100,7007360,8810,8810,8810,8810,0
20230602,095000,7007360,8810,8810,8810,8810,1
20230602,094900,6998550,8810,8810,8810,8810,1
20230602,094800,6989740,8810,8810,8810,8810,0
20230602,094700,6989740,8810,8810,8810,8810,0
20230602,094600,6989740,8810,8810,8810,8810,0
20230602,094500,6989740,8810,8810,8810,8810,20
20230602,094400,6813540,8810,8810,8810,8810,0
20230602,094300,6813540,8810,8810,8810,8810,0
20230602,094200,6813540,8810,8810,8810,8810,0
20230602,094100,6813540,8810,8810,8810,8810,0
20230602,094000,6813540,8810,8810,8810,8810,0
20230602,093900,6813540,8810,8810,8810,8810,0
20230602,093800,6813540,8810,8810,8810,8810,0
20230602,093700,6813540,8810,8810,8810,8810,0
20230602,093600,6813540,8810,8810,8810,8810,0
20230602,093500,6813540,8810,8810,8810,8810,0
20230602,093400,6813540,8810,8810,8810,8810,1
20230602,093300,6804730,8810,8790,8810,8790,12
20230602,093200,6699050,8790,8790,8790,8790,0
20230602,093100,6699050,8790,8790,8790,8790,1
20230602,093000,6690260,8810,8810,8810,8810,0
20230602,092900,6690260,8810,8810,8810,8810,0
20230602,092800,6690260,8810,8810,8810,8810,0
20230602,092700,6690260,8810,8810,8810,8810,0
20230602,092600,6690260,8810,8810,8810,8810,1
20230602,092500,6681450,8810,8810,8810,8810,0
20230602,092400,6681450,8810,8810,8810,8810,0
20230602,092300,6681450,8810,8810,8810,8810,0
20230602,092200,6681450,8810,8810,8810,8810,0
20230602,092100,6681450,8810,8810,8810,8810,5
20230602,092000,6637400,8810,8810,8810,8810,0
20230602,091900,6637400,8810,8810,8810,8810,1
20230602,091800,6628590,8810,8800,8810,8800,10
20230602,091700,6540500,8800,8800,8800,8800,5
20230602,091600,6496500,8800,8800,8800,8800,1
20230602,091500,6487700,8780,8790,8790,8780,176
20230602,091400,4942400,8810,8810,8810,8810,7
20230602,091300,4880730,8810,8810,8810,8810,0
20230602,091200,4880730,8810,8810,8810,8810,0
20230602,091100,4880730,8810,8810,8810,8810,1
20230602,091000,4871920,8780,8780,8780,8780,0
20230602,090900,4871920,8780,8790,8790,8780,12
20230602,090800,4766510,8770,8770,8770,8770,0
20230602,090700,4766510,8770,8770,8770,8770,0
20230602,090600,4766510,8770,8770,8770,8770,0
20230602,090500,4766510,8770,8820,8820,8770,110
20230602,090400,3801630,8810,8810,8810,8810,60
20230602,090300,3273030,8810,8810,8810,8810,216
20230602,090200,1370070,8830,8830,8830,8830,0
20230602,090100,1370070,8830,8830,8830,8830,0
20230602,090000,1370070,8830,8850,8850,8830,155