KissMeData/175140/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210700,53862320,8330,8330,8330,8330,297
20230613,210600,53862320,8330,8330,8330,8330,0
20230613,210500,53862320,8330,8330,8330,8330,0
20230613,210400,53862320,8330,8330,8330,8330,0
20230613,210300,53862320,8330,8330,8330,8330,0
20230613,210200,53862320,8330,8330,8330,8330,0
20230613,210100,53862320,8330,8330,8330,8330,0
20230613,210000,53862320,8330,8330,8330,8330,0
20230613,205900,53862320,8330,8330,8330,8330,0
20230613,205800,53862320,8330,8330,8330,8330,0
20230613,205700,53862320,8330,8330,8330,8330,0
20230613,205600,53862320,8330,8330,8330,8330,0
20230613,205500,53862320,8330,8330,8330,8330,0
20230613,205400,53862320,8330,8330,8330,8330,0
20230613,205300,53862320,8330,8330,8330,8330,0
20230613,205200,53862320,8330,8330,8330,8330,0
20230613,205100,53862320,8330,8330,8330,8330,0
20230613,205000,53862320,8330,8330,8330,8330,0
20230613,204900,53862320,8330,8330,8330,8330,0
20230613,204800,53862320,8330,8330,8330,8330,0
20230613,204700,53862320,8330,8330,8330,8330,0
20230613,204600,53862320,8330,8330,8330,8330,0
20230613,204500,53862320,8330,8330,8330,8330,0
20230613,204400,53862320,8330,8330,8330,8330,0
20230613,204300,53862320,8330,8330,8330,8330,0
20230613,204200,53862320,8330,8330,8330,8330,0
20230613,204100,53862320,8330,8330,8330,8330,0
20230613,204000,53862320,8330,8330,8330,8330,0
20230613,203900,53862320,8330,8330,8330,8330,0
20230613,203800,53862320,8330,8330,8330,8330,0
20230613,203700,53862320,8330,8330,8330,8330,297
20230613,203600,53862320,8330,8330,8330,8330,0
20230613,203500,53862320,8330,8330,8330,8330,0
20230613,203400,53862320,8330,8330,8330,8330,0
20230613,203300,53862320,8330,8330,8330,8330,0
20230613,203200,53862320,8330,8330,8330,8330,0
20230613,203100,53862320,8330,8330,8330,8330,0
20230613,203000,53862320,8330,8330,8330,8330,0
20230613,202900,53862320,8330,8330,8330,8330,0
20230613,202800,53862320,8330,8330,8330,8330,0
20230613,202700,53862320,8330,8330,8330,8330,0
20230613,202600,53862320,8330,8330,8330,8330,0
20230613,202500,53862320,8330,8330,8330,8330,0
20230613,202400,53862320,8330,8330,8330,8330,0
20230613,202300,53862320,8330,8330,8330,8330,0
20230613,202200,53862320,8330,8330,8330,8330,0
20230613,202100,53862320,8330,8330,8330,8330,0
20230613,202000,53862320,8330,8330,8330,8330,0
20230613,201900,53862320,8330,8330,8330,8330,0
20230613,201800,53862320,8330,8330,8330,8330,0
20230613,201700,53862320,8330,8330,8330,8330,0
20230613,201600,53862320,8330,8330,8330,8330,0
20230613,201500,53862320,8330,8330,8330,8330,0
20230613,201400,53862320,8330,8330,8330,8330,0
20230613,201300,53862320,8330,8330,8330,8330,0
20230613,201200,53862320,8330,8330,8330,8330,0
20230613,201100,53862320,8330,8330,8330,8330,0
20230613,201000,53862320,8330,8330,8330,8330,0
20230613,200900,53862320,8330,8330,8330,8330,0
20230613,200800,53862320,8330,8330,8330,8330,0
20230613,200700,53862320,8330,8330,8330,8330,297
20230613,200600,53862320,8330,8330,8330,8330,0
20230613,200500,53862320,8330,8330,8330,8330,0
20230613,200400,53862320,8330,8330,8330,8330,0
20230613,200300,53862320,8330,8330,8330,8330,0
20230613,200200,53862320,8330,8330,8330,8330,0
20230613,200100,53862320,8330,8330,8330,8330,0
20230613,200000,53862320,8330,8330,8330,8330,0
20230613,195900,53862320,8330,8330,8330,8330,0
20230613,195800,53862320,8330,8330,8330,8330,0
20230613,195700,53862320,8330,8330,8330,8330,0
20230613,195600,53862320,8330,8330,8330,8330,0
20230613,195500,53862320,8330,8330,8330,8330,0
20230613,195400,53862320,8330,8330,8330,8330,0
20230613,195300,53862320,8330,8330,8330,8330,0
20230613,195200,53862320,8330,8330,8330,8330,0
20230613,195100,53862320,8330,8330,8330,8330,0
20230613,195000,53862320,8330,8330,8330,8330,0
20230613,194900,53862320,8330,8330,8330,8330,0
20230613,194800,53862320,8330,8330,8330,8330,0
20230613,194700,53862320,8330,8330,8330,8330,0
20230613,194600,53862320,8330,8330,8330,8330,0
20230613,194500,53862320,8330,8330,8330,8330,0
20230613,194400,53862320,8330,8330,8330,8330,0
20230613,194300,53862320,8330,8330,8330,8330,0
20230613,194200,53862320,8330,8330,8330,8330,0
20230613,194100,53862320,8330,8330,8330,8330,0
20230613,194000,53862320,8330,8330,8330,8330,0
20230613,193900,53862320,8330,8330,8330,8330,0
20230613,193800,53862320,8330,8330,8330,8330,0
20230613,193700,53862320,8330,8330,8330,8330,297
20230613,193600,53862320,8330,8330,8330,8330,0
20230613,193500,53862320,8330,8330,8330,8330,0
20230613,193400,53862320,8330,8330,8330,8330,0
20230613,193300,53862320,8330,8330,8330,8330,0
20230613,193200,53862320,8330,8330,8330,8330,0
20230613,193100,53862320,8330,8330,8330,8330,0
20230613,193000,53862320,8330,8330,8330,8330,0
20230613,192900,53862320,8330,8330,8330,8330,0
20230613,192800,53862320,8330,8330,8330,8330,0
20230613,192700,53862320,8330,8330,8330,8330,0
20230613,192600,53862320,8330,8330,8330,8330,0
20230613,192500,53862320,8330,8330,8330,8330,0
20230613,192400,53862320,8330,8330,8330,8330,0
20230613,192300,53862320,8330,8330,8330,8330,0
20230613,192200,53862320,8330,8330,8330,8330,0
20230613,192100,53862320,8330,8330,8330,8330,0
20230613,192000,53862320,8330,8330,8330,8330,0
20230613,191900,53862320,8330,8330,8330,8330,0
20230613,191800,53862320,8330,8330,8330,8330,0
20230613,191700,53862320,8330,8330,8330,8330,0
20230613,191600,53862320,8330,8330,8330,8330,0
20230613,191500,53862320,8330,8330,8330,8330,0
20230613,191400,53862320,8330,8330,8330,8330,0
20230613,191300,53862320,8330,8330,8330,8330,0
20230613,191200,53862320,8330,8330,8330,8330,0
20230613,191100,53862320,8330,8330,8330,8330,0
20230613,191000,53862320,8330,8330,8330,8330,0
20230613,190900,53862320,8330,8330,8330,8330,0
20230613,190800,53862320,8330,8330,8330,8330,0
20230613,190700,53862320,8330,8330,8330,8330,297
20230613,190600,53862320,8330,8330,8330,8330,0
20230613,190500,53862320,8330,8330,8330,8330,0
20230613,190400,53862320,8330,8330,8330,8330,0
20230613,190300,53862320,8330,8330,8330,8330,0
20230613,190200,53862320,8330,8330,8330,8330,0
20230613,190100,53862320,8330,8330,8330,8330,0
20230613,190000,53862320,8330,8330,8330,8330,0
20230613,185900,53862320,8330,8330,8330,8330,0
20230613,185800,53862320,8330,8330,8330,8330,0
20230613,185700,53862320,8330,8330,8330,8330,0
20230613,185600,53862320,8330,8330,8330,8330,0
20230613,185500,53862320,8330,8330,8330,8330,0
20230613,185400,53862320,8330,8330,8330,8330,0
20230613,185300,53862320,8330,8330,8330,8330,0
20230613,185200,53862320,8330,8330,8330,8330,0
20230613,185100,53862320,8330,8330,8330,8330,0
20230613,185000,53862320,8330,8330,8330,8330,0
20230613,184900,53862320,8330,8330,8330,8330,0
20230613,184800,53862320,8330,8330,8330,8330,0
20230613,184700,53862320,8330,8330,8330,8330,0
20230613,184600,53862320,8330,8330,8330,8330,0
20230613,184500,53862320,8330,8330,8330,8330,0
20230613,184400,53862320,8330,8330,8330,8330,0
20230613,184300,53862320,8330,8330,8330,8330,0
20230613,184200,53862320,8330,8330,8330,8330,0
20230613,184100,53862320,8330,8330,8330,8330,0
20230613,184000,53862320,8330,8330,8330,8330,0
20230613,183900,53862320,8330,8330,8330,8330,0
20230613,183800,53862320,8330,8330,8330,8330,0
20230613,183700,53862320,8330,8330,8330,8330,297
20230613,183600,53862320,8330,8330,8330,8330,0
20230613,183500,53862320,8330,8330,8330,8330,0
20230613,183400,53862320,8330,8330,8330,8330,0
20230613,183300,53862320,8330,8330,8330,8330,0
20230613,183200,53862320,8330,8330,8330,8330,0
20230613,183100,53862320,8330,8330,8330,8330,0
20230613,183000,53862320,8330,8330,8330,8330,0
20230613,182900,53862320,8330,8330,8330,8330,0
20230613,182800,53862320,8330,8330,8330,8330,0
20230613,182700,53862320,8330,8330,8330,8330,0
20230613,182600,53862320,8330,8330,8330,8330,0
20230613,182500,53862320,8330,8330,8330,8330,0
20230613,182400,53862320,8330,8330,8330,8330,0
20230613,182300,53862320,8330,8330,8330,8330,0
20230613,182200,53862320,8330,8330,8330,8330,0
20230613,182100,53862320,8330,8330,8330,8330,0
20230613,182000,53862320,8330,8330,8330,8330,0
20230613,181900,53862320,8330,8330,8330,8330,0
20230613,181800,53862320,8330,8330,8330,8330,0
20230613,181700,53862320,8330,8330,8330,8330,0
20230613,181600,53862320,8330,8330,8330,8330,0
20230613,181500,53862320,8330,8330,8330,8330,0
20230613,181400,53862320,8330,8330,8330,8330,0
20230613,181300,53862320,8330,8330,8330,8330,0
20230613,181200,53862320,8330,8330,8330,8330,0
20230613,181100,53862320,8330,8330,8330,8330,0
20230613,181000,53862320,8330,8330,8330,8330,0
20230613,180900,53862320,8330,8330,8330,8330,0
20230613,180800,53862320,8330,8330,8330,8330,0
20230613,180700,53862320,8330,8330,8330,8330,297
20230613,180600,53862320,8330,8330,8330,8330,0
20230613,180500,53862320,8330,8330,8330,8330,0
20230613,180400,53862320,8330,8330,8330,8330,0
20230613,180300,53862320,8330,8330,8330,8330,0
20230613,180200,53862320,8330,8330,8330,8330,0
20230613,180100,53862320,8330,8330,8330,8330,0
20230613,180000,53862320,8330,8330,8330,8330,0
20230613,175900,53862320,8330,8330,8330,8330,0
20230613,175800,53862320,8330,8330,8330,8330,0
20230613,175700,53862320,8330,8330,8330,8330,0
20230613,175600,53862320,8330,8330,8330,8330,0
20230613,175500,53862320,8330,8330,8330,8330,0
20230613,175400,53862320,8330,8330,8330,8330,0
20230613,175300,53862320,8330,8330,8330,8330,0
20230613,175200,53862320,8330,8330,8330,8330,0
20230613,175100,53862320,8330,8330,8330,8330,0
20230613,175000,53862320,8330,8330,8330,8330,0
20230613,174900,53862320,8330,8330,8330,8330,0
20230613,174800,53862320,8330,8330,8330,8330,0
20230613,174700,53862320,8330,8330,8330,8330,0
20230613,174600,53862320,8330,8330,8330,8330,0
20230613,174500,53862320,8330,8330,8330,8330,0
20230613,174400,53862320,8330,8330,8330,8330,0
20230613,174300,53862320,8330,8330,8330,8330,0
20230613,174200,53862320,8330,8330,8330,8330,0
20230613,174100,53862320,8330,8330,8330,8330,0
20230613,174000,53862320,8330,8330,8330,8330,0
20230613,173900,53862320,8330,8330,8330,8330,0
20230613,173800,53862320,8330,8330,8330,8330,0
20230613,173700,53862320,8330,8330,8330,8330,297
20230613,173600,53862320,8330,8330,8330,8330,0
20230613,173500,53862320,8330,8330,8330,8330,0
20230613,173400,53862320,8330,8330,8330,8330,0
20230613,173300,53862320,8330,8330,8330,8330,0
20230613,173200,53862320,8330,8330,8330,8330,0
20230613,173100,53862320,8330,8330,8330,8330,0
20230613,173000,53862320,8330,8330,8330,8330,0
20230613,172900,53862320,8330,8330,8330,8330,0
20230613,172800,53862320,8330,8330,8330,8330,0
20230613,172700,53862320,8330,8330,8330,8330,0
20230613,172600,53862320,8330,8330,8330,8330,0
20230613,172500,53862320,8330,8330,8330,8330,0
20230613,172400,53862320,8330,8330,8330,8330,0
20230613,172300,53862320,8330,8330,8330,8330,0
20230613,172200,53862320,8330,8330,8330,8330,0
20230613,172100,53862320,8330,8330,8330,8330,0
20230613,172000,53862320,8330,8330,8330,8330,0
20230613,171900,53862320,8330,8330,8330,8330,0
20230613,171800,53862320,8330,8330,8330,8330,0
20230613,171700,53862320,8330,8330,8330,8330,0
20230613,171600,53862320,8330,8330,8330,8330,0
20230613,171500,53862320,8330,8330,8330,8330,0
20230613,171400,53862320,8330,8330,8330,8330,0
20230613,171300,53862320,8330,8330,8330,8330,0
20230613,171200,53862320,8330,8330,8330,8330,0
20230613,171100,53862320,8330,8330,8330,8330,0
20230613,171000,53862320,8330,8330,8330,8330,0
20230613,170900,53862320,8330,8330,8330,8330,0
20230613,170800,53862320,8330,8330,8330,8330,0
20230613,170700,53862320,8330,8330,8330,8330,297
20230613,170600,53862320,8330,8330,8330,8330,0
20230613,170500,53862320,8330,8330,8330,8330,0
20230613,170400,53862320,8330,8330,8330,8330,0
20230613,170300,53862320,8330,8330,8330,8330,0
20230613,170200,53862320,8330,8330,8330,8330,0
20230613,170100,53862320,8330,8330,8330,8330,0
20230613,170000,53862320,8330,8330,8330,8330,0
20230613,165900,53862320,8330,8330,8330,8330,0
20230613,165800,53862320,8330,8330,8330,8330,0
20230613,165700,53862320,8330,8330,8330,8330,0
20230613,165600,53862320,8330,8330,8330,8330,0
20230613,165500,53862320,8330,8330,8330,8330,0
20230613,165400,53862320,8330,8330,8330,8330,0
20230613,165300,53862320,8330,8330,8330,8330,0
20230613,165200,53862320,8330,8330,8330,8330,0
20230613,165100,53862320,8330,8330,8330,8330,0
20230613,165000,53862320,8330,8330,8330,8330,0
20230613,164900,53862320,8330,8330,8330,8330,0
20230613,164800,53862320,8330,8330,8330,8330,0
20230613,164700,53862320,8330,8330,8330,8330,0
20230613,164600,53862320,8330,8330,8330,8330,0
20230613,164500,53862320,8330,8330,8330,8330,0
20230613,164400,53862320,8330,8330,8330,8330,0
20230613,164300,53862320,8330,8330,8330,8330,0
20230613,164200,53862320,8330,8330,8330,8330,0
20230613,164100,53862320,8330,8330,8330,8330,0
20230613,164000,53862320,8330,8330,8330,8330,0
20230613,163900,53862320,8330,8330,8330,8330,0
20230613,163800,53862320,8330,8330,8330,8330,0
20230613,163700,53862320,8330,8330,8330,8330,297
20230613,163600,53862320,8330,8330,8330,8330,0
20230613,163500,53862320,8330,8330,8330,8330,0
20230613,163400,53862320,8330,8330,8330,8330,0
20230613,163300,53862320,8330,8330,8330,8330,0
20230613,163200,53862320,8330,8330,8330,8330,0
20230613,163100,53862320,8330,8330,8330,8330,0
20230613,163000,53862320,8330,8330,8330,8330,0
20230613,162900,53862320,8330,8330,8330,8330,0
20230613,162800,53862320,8330,8330,8330,8330,0
20230613,162700,53862320,8330,8330,8330,8330,0
20230613,162600,53862320,8330,8330,8330,8330,0
20230613,162500,53862320,8330,8330,8330,8330,0
20230613,162400,53862320,8330,8330,8330,8330,0
20230613,162300,53862320,8330,8330,8330,8330,0
20230613,162200,53862320,8330,8330,8330,8330,0
20230613,162100,53862320,8330,8330,8330,8330,0
20230613,162000,53862320,8330,8330,8330,8330,0
20230613,161900,53862320,8330,8330,8330,8330,0
20230613,161800,53862320,8330,8330,8330,8330,0
20230613,161700,53862320,8330,8330,8330,8330,0
20230613,161600,53862320,8330,8330,8330,8330,0
20230613,161500,53862320,8330,8330,8330,8330,0
20230613,161400,53862320,8330,8330,8330,8330,0
20230613,161300,53862320,8330,8330,8330,8330,0
20230613,161200,53862320,8330,8330,8330,8330,0
20230613,161100,53862320,8330,8330,8330,8330,0
20230613,161000,53862320,8330,8330,8330,8330,0
20230613,160900,53862320,8330,8330,8330,8330,0
20230613,160800,53862320,8330,8330,8330,8330,0
20230613,160700,53862320,8330,8330,8330,8330,297
20230613,160600,53862320,8330,8330,8330,8330,0
20230613,160500,53862320,8330,8330,8330,8330,0
20230613,160400,53862320,8330,8330,8330,8330,0
20230613,160300,53862320,8330,8330,8330,8330,0
20230613,160200,53862320,8330,8330,8330,8330,0
20230613,160100,53862320,8330,8330,8330,8330,0
20230613,160000,53862320,8330,8330,8330,8330,0
20230613,155900,53862320,8330,8330,8330,8330,0
20230613,155800,53862320,8330,8330,8330,8330,0
20230613,155700,53862320,8330,8330,8330,8330,0
20230613,155600,53862320,8330,8330,8330,8330,0
20230613,155500,53862320,8330,8330,8330,8330,0
20230613,155400,53862320,8330,8330,8330,8330,0
20230613,155300,53862320,8330,8330,8330,8330,0
20230613,155200,53862320,8330,8330,8330,8330,0
20230613,155100,53862320,8330,8330,8330,8330,0
20230613,155000,53862320,8330,8330,8330,8330,0
20230613,154900,53862320,8330,8330,8330,8330,0
20230613,154800,53862320,8330,8330,8330,8330,0
20230613,154700,53862320,8330,8330,8330,8330,0
20230613,154600,53862320,8330,8330,8330,8330,0
20230613,154500,53862320,8330,8330,8330,8330,0
20230613,154400,53862320,8330,8330,8330,8330,0
20230613,154300,53862320,8330,8330,8330,8330,0
20230613,154200,53862320,8330,8330,8330,8330,0
20230613,154100,53862320,8330,8330,8330,8330,0
20230613,154000,53862320,8330,8330,8330,8330,0
20230613,153900,53862320,8330,8330,8330,8330,0
20230613,153800,53862320,8330,8330,8330,8330,0
20230613,153700,53862320,8330,8330,8330,8330,297
20230613,153600,53862320,8330,8330,8330,8330,0
20230613,153500,53862320,8330,8330,8330,8330,0
20230613,153400,53862320,8330,8330,8330,8330,0
20230613,153300,53862320,8330,8330,8330,8330,0
20230613,153200,53862320,8330,8330,8330,8330,0
20230613,153100,53862320,8330,8330,8330,8330,0
20230613,153000,53862320,8330,8330,8330,8330,297
20230613,152900,51388310,8300,8300,8300,8300,0
20230613,152800,51388310,8300,8300,8300,8300,0
20230613,152700,51388310,8300,8300,8300,8300,0
20230613,152600,51388310,8300,8300,8300,8300,0
20230613,152500,51388310,8300,8300,8300,8300,0
20230613,152400,51388310,8300,8300,8300,8300,0
20230613,152300,51388310,8300,8300,8300,8300,0
20230613,152200,51388310,8300,8300,8300,8300,0
20230613,152100,51388310,8300,8300,8300,8300,0
20230613,152000,51388310,8300,8300,8300,8300,0
20230613,151900,51388310,8300,8300,8300,8300,0
20230613,151800,51388310,8300,8300,8300,8300,146
20230613,151700,50176510,8300,8300,8300,8300,10
20230613,151600,50093510,8320,8320,8320,8320,0
20230613,151500,50093510,8320,8320,8320,8320,0
20230613,151400,50093510,8320,8320,8320,8320,0
20230613,151300,50093510,8320,8320,8320,8300,4
20230613,151200,50060270,8280,8300,8300,8280,582
20230613,151100,45236570,8300,8300,8300,8300,0
20230613,151000,45236570,8300,8300,8300,8300,0
20230613,150900,45236570,8300,8300,8300,8300,0
20230613,150800,45236570,8300,8300,8300,8300,10
20230613,150700,45153570,8290,8290,8290,8290,0
20230613,150600,45153570,8290,8290,8290,8290,0
20230613,150500,45153570,8290,8290,8290,8290,0
20230613,150400,45153570,8290,8290,8290,8290,0
20230613,150300,45153570,8290,8290,8290,8290,0
20230613,150200,45153570,8290,8290,8290,8290,0
20230613,150100,45153570,8290,8290,8290,8290,0
20230613,150000,45153570,8290,8290,8290,8290,0
20230613,145900,45153570,8290,8290,8290,8290,0
20230613,145800,45153570,8290,8290,8290,8290,0
20230613,145700,45153570,8290,8290,8290,8290,0
20230613,145600,45153570,8290,8290,8290,8290,0
20230613,145500,45153570,8290,8290,8290,8290,0
20230613,145400,45153570,8290,8290,8290,8290,0
20230613,145300,45153570,8290,8290,8290,8290,0
20230613,145200,45153570,8290,8290,8290,8290,0
20230613,145100,45153570,8290,8290,8290,8290,0
20230613,145000,45153570,8290,8290,8290,8290,0
20230613,144900,45153570,8290,8290,8290,8290,1
20230613,144800,45145280,8290,8290,8290,8290,0
20230613,144700,45145280,8290,8290,8290,8290,0
20230613,144600,45145280,8290,8290,8290,8290,1
20230613,144500,45136990,8290,8290,8290,8290,0
20230613,144400,45136990,8290,8290,8290,8290,0
20230613,144300,45136990,8290,8290,8290,8290,0
20230613,144200,45136990,8290,8290,8290,8290,0
20230613,144100,45136990,8290,8290,8290,8290,0
20230613,144000,45136990,8290,8290,8290,8290,4
20230613,143900,45103830,8340,8340,8340,8340,0
20230613,143800,45103830,8340,8340,8340,8340,0
20230613,143700,45103830,8340,8340,8340,8340,0
20230613,143600,45103830,8340,8340,8340,8340,1
20230613,143500,45095490,8350,8350,8350,8350,0
20230613,143400,45095490,8350,8350,8350,8350,0
20230613,143300,45095490,8350,8350,8350,8350,0
20230613,143200,45095490,8350,8350,8350,8350,0
20230613,143100,45095490,8350,8350,8350,8350,0
20230613,143000,45095490,8350,8340,8350,8330,17
20230613,142900,44953710,8340,8340,8340,8340,0
20230613,142800,44953710,8340,8340,8340,8340,0
20230613,142700,44953710,8340,8340,8340,8340,0
20230613,142600,44953710,8340,8340,8340,8340,0
20230613,142500,44953710,8340,8320,8340,8320,10
20230613,142400,44870450,8320,8320,8320,8320,0
20230613,142300,44870450,8320,8320,8320,8320,0
20230613,142200,44870450,8320,8320,8320,8320,0
20230613,142100,44870450,8320,8320,8320,8320,0
20230613,142000,44870450,8320,8320,8320,8320,0
20230613,141900,44870450,8320,8320,8320,8320,0
20230613,141800,44870450,8320,8320,8320,8320,0
20230613,141700,44870450,8320,8320,8320,8320,0
20230613,141600,44870450,8320,8320,8320,8320,0
20230613,141500,44870450,8320,8320,8320,8320,0
20230613,141400,44870450,8320,8320,8320,8320,0
20230613,141300,44870450,8320,8320,8320,8320,0
20230613,141200,44870450,8320,8320,8320,8320,0
20230613,141100,44870450,8320,8320,8320,8320,0
20230613,141000,44870450,8320,8320,8320,8320,0
20230613,140900,44870450,8320,8320,8320,8320,0
20230613,140800,44870450,8320,8320,8320,8320,0
20230613,140700,44870450,8320,8320,8320,8320,0
20230613,140600,44870450,8320,8320,8320,8320,0
20230613,140500,44870450,8320,8320,8320,8320,1
20230613,140400,44862130,8290,8290,8290,8290,0
20230613,140300,44862130,8290,8290,8290,8290,0
20230613,140200,44862130,8290,8290,8290,8290,0
20230613,140100,44862130,8290,8290,8290,8290,0
20230613,140000,44862130,8290,8290,8290,8290,0
20230613,135900,44862130,8290,8290,8290,8290,0
20230613,135800,44862130,8290,8290,8290,8290,0
20230613,135700,44862130,8290,8290,8290,8290,0
20230613,135600,44862130,8290,8290,8290,8290,0
20230613,135500,44862130,8290,8290,8290,8290,0
20230613,135400,44862130,8290,8290,8290,8290,4
20230613,135300,44828970,8300,8300,8300,8300,0
20230613,135200,44828970,8300,8300,8300,8300,0
20230613,135100,44828970,8300,8300,8300,8300,1
20230613,135000,44820670,8310,8310,8310,8310,4
20230613,134900,44787430,8340,8330,8340,8330,2
20230613,134800,44770760,8310,8340,8340,8310,110
20230613,134700,43856320,8360,8360,8360,8360,0
20230613,134600,43856320,8360,8360,8360,8360,0
20230613,134500,43856320,8360,8360,8360,8360,0
20230613,134400,43856320,8360,8360,8360,8360,0
20230613,134300,43856320,8360,8360,8360,8360,1
20230613,134200,43847960,8360,8360,8360,8360,1
20230613,134100,43839600,8320,8320,8320,8320,0
20230613,134000,43839600,8320,8320,8320,8320,1
20230613,133900,43831280,8370,8370,8370,8370,0
20230613,133800,43831280,8370,8370,8370,8370,0
20230613,133700,43831280,8370,8370,8370,8370,0
20230613,133600,43831280,8370,8370,8370,8370,0
20230613,133500,43831280,8370,8370,8370,8370,0
20230613,133400,43831280,8370,8370,8370,8370,0
20230613,133300,43831280,8370,8370,8370,8370,0
20230613,133200,43831280,8370,8370,8370,8370,0
20230613,133100,43831280,8370,8370,8370,8370,0
20230613,133000,43831280,8370,8320,8370,8320,17
20230613,132900,43689750,8380,8380,8380,8380,0
20230613,132800,43689750,8380,8380,8380,8380,0
20230613,132700,43689750,8380,8350,8380,8350,20
20230613,132600,43522480,8350,8350,8350,8350,0
20230613,132500,43522480,8350,8350,8350,8350,0
20230613,132400,43522480,8350,8350,8350,8350,20
20230613,132300,43355480,8350,8350,8350,8350,0
20230613,132200,43355480,8350,8350,8350,8350,0
20230613,132100,43355480,8350,8350,8350,8350,0
20230613,132000,43355480,8350,8350,8350,8350,0
20230613,131900,43355480,8350,8350,8350,8350,0
20230613,131800,43355480,8350,8350,8350,8350,0
20230613,131700,43355480,8350,8350,8350,8350,0
20230613,131600,43355480,8350,8310,8350,8310,13
20230613,131500,43247220,8280,8280,8280,8280,0
20230613,131400,43247220,8280,8280,8280,8280,0
20230613,131300,43247220,8280,8280,8280,8280,0
20230613,131200,43247220,8280,8280,8280,8280,0
20230613,131100,43247220,8280,8280,8280,8280,0
20230613,131000,43247220,8280,8280,8280,8280,51
20230613,130900,42824940,8320,8320,8320,8320,0
20230613,130800,42824940,8320,8320,8320,8320,0
20230613,130700,42824940,8320,8320,8320,8320,30
20230613,130600,42575340,8320,8320,8320,8320,0
20230613,130500,42575340,8320,8320,8320,8320,0
20230613,130400,42575340,8320,8320,8320,8320,0
20230613,130300,42575340,8320,8320,8320,8320,0
20230613,130200,42575340,8320,8320,8320,8320,0
20230613,130100,42575340,8320,8320,8320,8320,0
20230613,130000,42575340,8320,8320,8320,8320,1
20230613,125900,42567020,8280,8280,8280,8280,0
20230613,125800,42567020,8280,8280,8280,8280,0
20230613,125700,42567020,8280,8280,8280,8280,0
20230613,125600,42567020,8280,8280,8280,8280,0
20230613,125500,42567020,8280,8280,8280,8280,0
20230613,125400,42567020,8280,8280,8280,8280,0
20230613,125300,42567020,8280,8280,8280,8280,83
20230613,125200,41879780,8260,8260,8260,8260,0
20230613,125100,41879780,8260,8260,8260,8260,0
20230613,125000,41879780,8260,8260,8260,8260,0
20230613,124900,41879780,8260,8260,8260,8260,0
20230613,124800,41879780,8260,8300,8300,8260,100
20230613,124700,41050760,8290,8300,8300,8290,206
20230613,124600,39342130,8300,8300,8300,8300,0
20230613,124500,39342130,8300,8300,8300,8300,0
20230613,124400,39342130,8300,8300,8300,8300,51
20230613,124300,38918830,8330,8330,8330,8330,0
20230613,124200,38918830,8330,8330,8330,8330,0
20230613,124100,38918830,8330,8330,8330,8330,21
20230613,124000,38743900,8330,8330,8330,8330,27
20230613,123900,38518990,8330,8330,8330,8330,18
20230613,123800,38369050,8330,8290,8330,8290,81
20230613,123700,37697520,8300,8300,8300,8300,45
20230613,123600,37324020,8290,8320,8320,8290,283
20230613,123500,34972250,8300,8300,8300,8300,106
20230613,123400,34092450,8350,8350,8350,8350,0
20230613,123300,34092450,8350,8350,8350,8350,0
20230613,123200,34092450,8350,8310,8350,8310,17
20230613,123100,33950930,8310,8320,8320,8310,4
20230613,123000,33917670,8300,8300,8300,8300,64
20230613,122900,33386470,8310,8310,8310,8310,0
20230613,122800,33386470,8310,8310,8310,8310,0
20230613,122700,33386470,8310,8310,8310,8310,8
20230613,122600,33319990,8310,8310,8310,8310,0
20230613,122500,33319990,8310,8310,8310,8310,0
20230613,122400,33319990,8310,8310,8310,8310,1
20230613,122300,33311680,8310,8310,8310,8310,1
20230613,122200,33303370,8330,8330,8330,8330,30
20230613,122100,33053470,8310,8300,8310,8300,13
20230613,122000,32945470,8300,8300,8300,8300,74
20230613,121900,32331270,8300,8300,8300,8300,11
20230613,121800,32239970,8310,8310,8320,8300,315
20230613,121700,29621020,8320,8320,8320,8320,0
20230613,121600,29621020,8320,8320,8320,8320,0
20230613,121500,29621020,8320,8320,8320,8320,0
20230613,121400,29621020,8320,8310,8320,8310,20
20230613,121300,29454720,8300,8300,8300,8300,184
20230613,121200,27927520,8300,8310,8310,8300,573
20230613,121100,23171020,8370,8370,8370,8370,0
20230613,121000,23171020,8370,8370,8370,8370,0
20230613,120900,23171020,8370,8370,8370,8370,0
20230613,120800,23171020,8370,8370,8370,8370,0
20230613,120700,23171020,8370,8370,8370,8370,0
20230613,120600,23171020,8370,8370,8370,8370,0
20230613,120500,23171020,8370,8370,8370,8370,0
20230613,120400,23171020,8370,8360,8370,8360,2
20230613,120300,23154290,8310,8310,8310,8310,0
20230613,120200,23154290,8310,8310,8310,8310,0
20230613,120100,23154290,8310,8310,8310,8310,0
20230613,120000,23154290,8310,8310,8310,8310,0
20230613,115900,23154290,8310,8310,8310,8310,0
20230613,115800,23154290,8310,8340,8340,8310,158
20230613,115700,21839700,8370,8370,8370,8370,1
20230613,115600,21831330,8380,8380,8380,8380,1
20230613,115500,21822950,8380,8380,8380,8380,0
20230613,115400,21822950,8380,8380,8380,8380,0
20230613,115300,21822950,8380,8380,8380,8380,0
20230613,115200,21822950,8380,8380,8380,8380,0
20230613,115100,21822950,8380,8380,8380,8380,0
20230613,115000,21822950,8380,8380,8380,8380,0
20230613,114900,21822950,8380,8380,8380,8380,0
20230613,114800,21822950,8380,8380,8380,8380,0
20230613,114700,21822950,8380,8380,8380,8380,0
20230613,114600,21822950,8380,8380,8380,8380,0
20230613,114500,21822950,8380,8380,8380,8380,0
20230613,114400,21822950,8380,8380,8380,8380,0
20230613,114300,21822950,8380,8380,8380,8380,0
20230613,114200,21822950,8380,8380,8380,8380,10
20230613,114100,21739150,8380,8380,8380,8380,0
20230613,114000,21739150,8380,8380,8380,8380,1
20230613,113900,21730770,8300,8300,8300,8300,0
20230613,113800,21730770,8300,8340,8340,8300,415
20230613,113700,18275990,8340,8340,8340,8340,0
20230613,113600,18275990,8340,8340,8340,8340,0
20230613,113500,18275990,8340,8340,8340,8340,2
20230613,113400,18259310,8350,8350,8350,8350,5
20230613,113300,18217560,8400,8400,8400,8400,0
20230613,113200,18217560,8400,8400,8400,8400,0
20230613,113100,18217560,8400,8400,8400,8400,0
20230613,113000,18217560,8400,8400,8400,8400,0
20230613,112900,18217560,8400,8400,8400,8400,0
20230613,112800,18217560,8400,8400,8400,8400,0
20230613,112700,18217560,8400,8400,8400,8400,0
20230613,112600,18217560,8400,8400,8400,8400,0
20230613,112500,18217560,8400,8400,8400,8400,0
20230613,112400,18217560,8400,8400,8400,8400,0
20230613,112300,18217560,8400,8400,8400,8400,0
20230613,112200,18217560,8400,8400,8400,8400,0
20230613,112100,18217560,8400,8400,8400,8400,0
20230613,112000,18217560,8400,8400,8400,8400,0
20230613,111900,18217560,8400,8400,8400,8400,0
20230613,111800,18217560,8400,8400,8400,8400,0
20230613,111700,18217560,8400,8400,8400,8400,0
20230613,111600,18217560,8400,8400,8400,8400,0
20230613,111500,18217560,8400,8400,8400,8400,0
20230613,111400,18217560,8400,8350,8400,8350,49
20230613,111300,17808360,8400,8400,8400,8400,0
20230613,111200,17808360,8400,8400,8400,8400,0
20230613,111100,17808360,8400,8400,8400,8400,1
20230613,111000,17799960,8380,8380,8380,8380,24
20230613,110900,17598840,8400,8400,8400,8400,0
20230613,110800,17598840,8400,8400,8400,8400,0
20230613,110700,17598840,8400,8400,8400,8400,0
20230613,110600,17598840,8400,8400,8400,8400,0
20230613,110500,17598840,8400,8400,8400,8400,0
20230613,110400,17598840,8400,8400,8400,8400,0
20230613,110300,17598840,8400,8400,8400,8400,0
20230613,110200,17598840,8400,8360,8400,8360,30
20230613,110100,17347840,8360,8400,8400,8360,306
20230613,110000,14789430,8390,8390,8390,8390,38
20230613,105900,14470610,8390,8390,8390,8390,0
20230613,105800,14470610,8390,8390,8390,8390,0
20230613,105700,14470610,8390,8390,8390,8390,0
20230613,105600,14470610,8390,8390,8390,8390,0
20230613,105500,14470610,8390,8390,8390,8390,0
20230613,105400,14470610,8390,8390,8390,8390,0
20230613,105300,14470610,8390,8390,8390,8390,0
20230613,105200,14470610,8390,8390,8390,8390,0
20230613,105100,14470610,8390,8390,8390,8390,0
20230613,105000,14470610,8390,8370,8390,8370,26
20230613,104900,14252910,8390,8390,8390,8390,0
20230613,104800,14252910,8390,8390,8390,8390,0
20230613,104700,14252910,8390,8390,8390,8390,0
20230613,104600,14252910,8390,8390,8390,8390,0
20230613,104500,14252910,8390,8390,8390,8390,0
20230613,104400,14252910,8390,8390,8390,8390,0
20230613,104300,14252910,8390,8390,8390,8390,0
20230613,104200,14252910,8390,8390,8390,8390,0
20230613,104100,14252910,8390,8390,8390,8390,0
20230613,104000,14252910,8390,8390,8390,8390,0
20230613,103900,14252910,8390,8380,8390,8380,4
20230613,103800,14219380,8360,8360,8360,8360,0
20230613,103700,14219380,8360,8360,8360,8360,0
20230613,103600,14219380,8360,8360,8360,8360,0
20230613,103500,14219380,8360,8360,8360,8360,0
20230613,103400,14219380,8360,8360,8360,8360,0
20230613,103300,14219380,8360,8360,8360,8360,0
20230613,103200,14219380,8360,8360,8360,8360,0
20230613,103100,14219380,8360,8360,8360,8360,59
20230613,103000,13726140,8360,8360,8360,8360,0
20230613,102900,13726140,8360,8360,8360,8360,0
20230613,102800,13726140,8360,8360,8360,8360,4
20230613,102700,13692700,8390,8390,8390,8390,0
20230613,102600,13692700,8390,8390,8390,8390,0
20230613,102500,13692700,8390,8390,8390,8390,50
20230613,102400,13273200,8390,8390,8390,8390,0
20230613,102300,13273200,8390,8390,8390,8390,6
20230613,102200,13222860,8390,8400,8400,8390,394
20230613,102100,9914030,8470,8470,8470,8470,0
20230613,102000,9914030,8470,8470,8470,8470,0
20230613,101900,9914030,8470,8460,8470,8460,9
20230613,101800,9837880,8400,8400,8400,8400,3
20230613,101700,9812680,8410,8420,8420,8410,87
20230613,101600,9080970,8470,8470,8470,8470,0
20230613,101500,9080970,8470,8470,8470,8470,0
20230613,101400,9080970,8470,8440,8470,8440,12
20230613,101300,8979660,8470,8470,8470,8470,0
20230613,101200,8979660,8470,8470,8470,8470,0
20230613,101100,8979660,8470,8470,8470,8470,0
20230613,101000,8979660,8470,8450,8470,8450,7
20230613,100900,8920470,8440,8440,8440,8440,0
20230613,100800,8920470,8440,8440,8440,8440,0
20230613,100700,8920470,8440,8440,8440,8440,4
20230613,100600,8886710,8470,8470,8470,8470,0
20230613,100500,8886710,8470,8440,8470,8420,64
20230613,100400,8347630,8420,8420,8420,8420,0
20230613,100300,8347630,8420,8420,8420,8420,21
20230613,100200,8170810,8430,8430,8430,8430,0
20230613,100100,8170810,8430,8430,8430,8430,0
20230613,100000,8170810,8430,8440,8440,8430,95
20230613,095900,7369940,8470,8470,8470,8470,0
20230613,095800,7369940,8470,8470,8470,8470,0
20230613,095700,7369940,8470,8470,8470,8470,0
20230613,095600,7369940,8470,8460,8470,8460,2
20230613,095500,7353010,8440,8440,8440,8440,21
20230613,095400,7175770,8480,8480,8480,8480,0
20230613,095300,7175770,8480,8480,8480,8480,0
20230613,095200,7175770,8480,8480,8480,8480,0
20230613,095100,7175770,8480,8480,8480,8480,0
20230613,095000,7175770,8480,8480,8480,8480,0
20230613,094900,7175770,8480,8480,8480,8480,0
20230613,094800,7175770,8480,8480,8480,8480,0
20230613,094700,7175770,8480,8480,8480,8480,0
20230613,094600,7175770,8480,8480,8480,8480,0
20230613,094500,7175770,8480,8480,8480,8480,1
20230613,094400,7167290,8440,8440,8440,8440,0
20230613,094300,7167290,8440,8440,8440,8440,0
20230613,094200,7167290,8440,8440,8440,8440,0
20230613,094100,7167290,8440,8440,8440,8440,0
20230613,094000,7167290,8440,8440,8440,8440,0
20230613,093900,7167290,8440,8440,8440,8440,0
20230613,093800,7167290,8440,8440,8440,8440,59
20230613,093700,6669330,8480,8480,8480,8480,0
20230613,093600,6669330,8480,8480,8480,8480,0
20230613,093500,6669330,8480,8480,8480,8480,1
20230613,093400,6660850,8490,8490,8490,8490,25
20230613,093300,6448600,8490,8480,8490,8480,106
20230613,093200,5549660,8480,8470,8480,8470,2
20230613,093100,5532710,8470,8480,8480,8460,16
20230613,093000,5397230,8460,8460,8460,8460,0
20230613,092900,5397230,8460,8460,8460,8460,182
20230613,092800,3857510,8470,8470,8470,8470,0
20230613,092700,3857510,8470,8470,8470,8470,1
20230613,092600,3849040,8470,8470,8470,8470,13
20230613,092500,3738930,8460,8460,8460,8460,2
20230613,092400,3722010,8450,8430,8450,8430,17
20230613,092300,3578640,8500,8500,8500,8500,0
20230613,092200,3578640,8500,8500,8500,8500,0
20230613,092100,3578640,8500,8500,8500,8500,0
20230613,092000,3578640,8500,8500,8500,8500,0
20230613,091900,3578640,8500,8500,8500,8500,0
20230613,091800,3578640,8500,8500,8500,8500,0
20230613,091700,3578640,8500,8500,8500,8500,0
20230613,091600,3578640,8500,8500,8500,8500,0
20230613,091500,3578640,8500,8500,8500,8500,0
20230613,091400,3578640,8500,8500,8500,8500,0
20230613,091300,3578640,8500,8500,8500,8500,0
20230613,091200,3578640,8500,8500,8500,8500,0
20230613,091100,3578640,8500,8500,8500,8500,0
20230613,091000,3578640,8500,8500,8500,8500,0
20230613,090900,3578640,8500,8500,8500,8500,0
20230613,090800,3578640,8500,8500,8500,8500,0
20230613,090700,3578640,8500,8500,8500,8500,0
20230613,090600,3578640,8500,8500,8500,8500,0
20230613,090500,3578640,8500,8480,8500,8480,129
20230613,090400,2482610,8500,8500,8500,8500,0
20230613,090300,2482610,8500,8490,8500,8480,67
20230613,090200,1913210,8460,8460,8460,8460,39
20230613,090100,1583270,8500,8460,8500,8460,161
20230613,090000,217210,8460,8350,8460,8350,26