KissMeData/014130/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,212400,88824070,6180,6180,6180,6180,662
20230608,212300,88824070,6180,6180,6180,6180,0
20230608,212200,88824070,6180,6180,6180,6180,0
20230608,212100,88824070,6180,6180,6180,6180,0
20230608,212000,88824070,6180,6180,6180,6180,0
20230608,211900,88824070,6180,6180,6180,6180,0
20230608,211800,88824070,6180,6180,6180,6180,0
20230608,211700,88824070,6180,6180,6180,6180,0
20230608,211600,88824070,6180,6180,6180,6180,0
20230608,211500,88824070,6180,6180,6180,6180,0
20230608,211400,88824070,6180,6180,6180,6180,0
20230608,211300,88824070,6180,6180,6180,6180,0
20230608,211200,88824070,6180,6180,6180,6180,0
20230608,211100,88824070,6180,6180,6180,6180,0
20230608,211000,88824070,6180,6180,6180,6180,0
20230608,210900,88824070,6180,6180,6180,6180,0
20230608,210800,88824070,6180,6180,6180,6180,0
20230608,210700,88824070,6180,6180,6180,6180,0
20230608,210600,88824070,6180,6180,6180,6180,0
20230608,210500,88824070,6180,6180,6180,6180,0
20230608,210400,88824070,6180,6180,6180,6180,0
20230608,210300,88824070,6180,6180,6180,6180,0
20230608,210200,88824070,6180,6180,6180,6180,0
20230608,210100,88824070,6180,6180,6180,6180,0
20230608,210000,88824070,6180,6180,6180,6180,0
20230608,205900,88824070,6180,6180,6180,6180,0
20230608,205800,88824070,6180,6180,6180,6180,0
20230608,205700,88824070,6180,6180,6180,6180,0
20230608,205600,88824070,6180,6180,6180,6180,0
20230608,205500,88824070,6180,6180,6180,6180,0
20230608,205400,88824070,6180,6180,6180,6180,662
20230608,205300,88824070,6180,6180,6180,6180,0
20230608,205200,88824070,6180,6180,6180,6180,0
20230608,205100,88824070,6180,6180,6180,6180,0
20230608,205000,88824070,6180,6180,6180,6180,0
20230608,204900,88824070,6180,6180,6180,6180,0
20230608,204800,88824070,6180,6180,6180,6180,0
20230608,204700,88824070,6180,6180,6180,6180,0
20230608,204600,88824070,6180,6180,6180,6180,0
20230608,204500,88824070,6180,6180,6180,6180,0
20230608,204400,88824070,6180,6180,6180,6180,0
20230608,204300,88824070,6180,6180,6180,6180,0
20230608,204200,88824070,6180,6180,6180,6180,0
20230608,204100,88824070,6180,6180,6180,6180,0
20230608,204000,88824070,6180,6180,6180,6180,0
20230608,203900,88824070,6180,6180,6180,6180,0
20230608,203800,88824070,6180,6180,6180,6180,0
20230608,203700,88824070,6180,6180,6180,6180,0
20230608,203600,88824070,6180,6180,6180,6180,0
20230608,203500,88824070,6180,6180,6180,6180,0
20230608,203400,88824070,6180,6180,6180,6180,0
20230608,203300,88824070,6180,6180,6180,6180,0
20230608,203200,88824070,6180,6180,6180,6180,0
20230608,203100,88824070,6180,6180,6180,6180,0
20230608,203000,88824070,6180,6180,6180,6180,0
20230608,202900,88824070,6180,6180,6180,6180,0
20230608,202800,88824070,6180,6180,6180,6180,0
20230608,202700,88824070,6180,6180,6180,6180,0
20230608,202600,88824070,6180,6180,6180,6180,0
20230608,202500,88824070,6180,6180,6180,6180,0
20230608,202400,88824070,6180,6180,6180,6180,662
20230608,202300,88824070,6180,6180,6180,6180,0
20230608,202200,88824070,6180,6180,6180,6180,0
20230608,202100,88824070,6180,6180,6180,6180,0
20230608,202000,88824070,6180,6180,6180,6180,0
20230608,201900,88824070,6180,6180,6180,6180,0
20230608,201800,88824070,6180,6180,6180,6180,0
20230608,201700,88824070,6180,6180,6180,6180,0
20230608,201600,88824070,6180,6180,6180,6180,0
20230608,201500,88824070,6180,6180,6180,6180,0
20230608,201400,88824070,6180,6180,6180,6180,0
20230608,201300,88824070,6180,6180,6180,6180,0
20230608,201200,88824070,6180,6180,6180,6180,0
20230608,201100,88824070,6180,6180,6180,6180,0
20230608,201000,88824070,6180,6180,6180,6180,0
20230608,200900,88824070,6180,6180,6180,6180,0
20230608,200800,88824070,6180,6180,6180,6180,0
20230608,200700,88824070,6180,6180,6180,6180,0
20230608,200600,88824070,6180,6180,6180,6180,0
20230608,200500,88824070,6180,6180,6180,6180,0
20230608,200400,88824070,6180,6180,6180,6180,0
20230608,200300,88824070,6180,6180,6180,6180,0
20230608,200200,88824070,6180,6180,6180,6180,0
20230608,200100,88824070,6180,6180,6180,6180,0
20230608,200000,88824070,6180,6180,6180,6180,0
20230608,195900,88824070,6180,6180,6180,6180,0
20230608,195800,88824070,6180,6180,6180,6180,0
20230608,195700,88824070,6180,6180,6180,6180,0
20230608,195600,88824070,6180,6180,6180,6180,0
20230608,195500,88824070,6180,6180,6180,6180,0
20230608,195400,88824070,6180,6180,6180,6180,662
20230608,195300,88824070,6180,6180,6180,6180,0
20230608,195200,88824070,6180,6180,6180,6180,0
20230608,195100,88824070,6180,6180,6180,6180,0
20230608,195000,88824070,6180,6180,6180,6180,0
20230608,194900,88824070,6180,6180,6180,6180,0
20230608,194800,88824070,6180,6180,6180,6180,0
20230608,194700,88824070,6180,6180,6180,6180,0
20230608,194600,88824070,6180,6180,6180,6180,0
20230608,194500,88824070,6180,6180,6180,6180,0
20230608,194400,88824070,6180,6180,6180,6180,0
20230608,194300,88824070,6180,6180,6180,6180,0
20230608,194200,88824070,6180,6180,6180,6180,0
20230608,194100,88824070,6180,6180,6180,6180,0
20230608,194000,88824070,6180,6180,6180,6180,0
20230608,193900,88824070,6180,6180,6180,6180,0
20230608,193800,88824070,6180,6180,6180,6180,0
20230608,193700,88824070,6180,6180,6180,6180,0
20230608,193600,88824070,6180,6180,6180,6180,0
20230608,193500,88824070,6180,6180,6180,6180,0
20230608,193400,88824070,6180,6180,6180,6180,0
20230608,193300,88824070,6180,6180,6180,6180,0
20230608,193200,88824070,6180,6180,6180,6180,0
20230608,193100,88824070,6180,6180,6180,6180,0
20230608,193000,88824070,6180,6180,6180,6180,0
20230608,192900,88824070,6180,6180,6180,6180,0
20230608,192800,88824070,6180,6180,6180,6180,0
20230608,192700,88824070,6180,6180,6180,6180,0
20230608,192600,88824070,6180,6180,6180,6180,0
20230608,192500,88824070,6180,6180,6180,6180,0
20230608,192400,88824070,6180,6180,6180,6180,662
20230608,192300,88824070,6180,6180,6180,6180,0
20230608,192200,88824070,6180,6180,6180,6180,0
20230608,192100,88824070,6180,6180,6180,6180,0
20230608,192000,88824070,6180,6180,6180,6180,0
20230608,191900,88824070,6180,6180,6180,6180,0
20230608,191800,88824070,6180,6180,6180,6180,0
20230608,191700,88824070,6180,6180,6180,6180,0
20230608,191600,88824070,6180,6180,6180,6180,0
20230608,191500,88824070,6180,6180,6180,6180,0
20230608,191400,88824070,6180,6180,6180,6180,0
20230608,191300,88824070,6180,6180,6180,6180,0
20230608,191200,88824070,6180,6180,6180,6180,0
20230608,191100,88824070,6180,6180,6180,6180,0
20230608,191000,88824070,6180,6180,6180,6180,0
20230608,190900,88824070,6180,6180,6180,6180,0
20230608,190800,88824070,6180,6180,6180,6180,0
20230608,190700,88824070,6180,6180,6180,6180,0
20230608,190600,88824070,6180,6180,6180,6180,0
20230608,190500,88824070,6180,6180,6180,6180,0
20230608,190400,88824070,6180,6180,6180,6180,0
20230608,190300,88824070,6180,6180,6180,6180,0
20230608,190200,88824070,6180,6180,6180,6180,0
20230608,190100,88824070,6180,6180,6180,6180,0
20230608,190000,88824070,6180,6180,6180,6180,0
20230608,185900,88824070,6180,6180,6180,6180,0
20230608,185800,88824070,6180,6180,6180,6180,0
20230608,185700,88824070,6180,6180,6180,6180,0
20230608,185600,88824070,6180,6180,6180,6180,0
20230608,185500,88824070,6180,6180,6180,6180,0
20230608,185400,88824070,6180,6180,6180,6180,662
20230608,185300,88824070,6180,6180,6180,6180,0
20230608,185200,88824070,6180,6180,6180,6180,0
20230608,185100,88824070,6180,6180,6180,6180,0
20230608,185000,88824070,6180,6180,6180,6180,0
20230608,184900,88824070,6180,6180,6180,6180,0
20230608,184800,88824070,6180,6180,6180,6180,0
20230608,184700,88824070,6180,6180,6180,6180,0
20230608,184600,88824070,6180,6180,6180,6180,0
20230608,184500,88824070,6180,6180,6180,6180,0
20230608,184400,88824070,6180,6180,6180,6180,0
20230608,184300,88824070,6180,6180,6180,6180,0
20230608,184200,88824070,6180,6180,6180,6180,0
20230608,184100,88824070,6180,6180,6180,6180,0
20230608,184000,88824070,6180,6180,6180,6180,0
20230608,183900,88824070,6180,6180,6180,6180,0
20230608,183800,88824070,6180,6180,6180,6180,0
20230608,183700,88824070,6180,6180,6180,6180,0
20230608,183600,88824070,6180,6180,6180,6180,0
20230608,183500,88824070,6180,6180,6180,6180,0
20230608,183400,88824070,6180,6180,6180,6180,0
20230608,183300,88824070,6180,6180,6180,6180,0
20230608,183200,88824070,6180,6180,6180,6180,0
20230608,183100,88824070,6180,6180,6180,6180,0
20230608,183000,88824070,6180,6180,6180,6180,0
20230608,182900,88824070,6180,6180,6180,6180,0
20230608,182800,88824070,6180,6180,6180,6180,0
20230608,182700,88824070,6180,6180,6180,6180,0
20230608,182600,88824070,6180,6180,6180,6180,0
20230608,182500,88824070,6180,6180,6180,6180,0
20230608,182400,88824070,6180,6180,6180,6180,662
20230608,182300,88824070,6180,6180,6180,6180,0
20230608,182200,88824070,6180,6180,6180,6180,0
20230608,182100,88824070,6180,6180,6180,6180,0
20230608,182000,88824070,6180,6180,6180,6180,0
20230608,181900,88824070,6180,6180,6180,6180,0
20230608,181800,88824070,6180,6180,6180,6180,0
20230608,181700,88824070,6180,6180,6180,6180,0
20230608,181600,88824070,6180,6180,6180,6180,0
20230608,181500,88824070,6180,6180,6180,6180,0
20230608,181400,88824070,6180,6180,6180,6180,0
20230608,181300,88824070,6180,6180,6180,6180,0
20230608,181200,88824070,6180,6180,6180,6180,0
20230608,181100,88824070,6180,6180,6180,6180,0
20230608,181000,88824070,6180,6180,6180,6180,0
20230608,180900,88824070,6180,6180,6180,6180,0
20230608,180800,88824070,6180,6180,6180,6180,0
20230608,180700,88824070,6180,6180,6180,6180,0
20230608,180600,88824070,6180,6180,6180,6180,0
20230608,180500,88824070,6180,6180,6180,6180,0
20230608,180400,88824070,6180,6180,6180,6180,0
20230608,180300,88824070,6180,6180,6180,6180,0
20230608,180200,88824070,6180,6180,6180,6180,0
20230608,180100,88824070,6180,6180,6180,6180,0
20230608,180000,88824070,6180,6180,6180,6180,0
20230608,175900,88824070,6180,6180,6180,6180,0
20230608,175800,88824070,6180,6180,6180,6180,0
20230608,175700,88824070,6180,6180,6180,6180,0
20230608,175600,88824070,6180,6180,6180,6180,0
20230608,175500,88824070,6180,6180,6180,6180,0
20230608,175400,88824070,6180,6180,6180,6180,662
20230608,175300,88824070,6180,6180,6180,6180,0
20230608,175200,88824070,6180,6180,6180,6180,0
20230608,175100,88824070,6180,6180,6180,6180,0
20230608,175000,88824070,6180,6180,6180,6180,0
20230608,174900,88824070,6180,6180,6180,6180,0
20230608,174800,88824070,6180,6180,6180,6180,0
20230608,174700,88824070,6180,6180,6180,6180,0
20230608,174600,88824070,6180,6180,6180,6180,0
20230608,174500,88824070,6180,6180,6180,6180,0
20230608,174400,88824070,6180,6180,6180,6180,0
20230608,174300,88824070,6180,6180,6180,6180,0
20230608,174200,88824070,6180,6180,6180,6180,0
20230608,174100,88824070,6180,6180,6180,6180,0
20230608,174000,88824070,6180,6180,6180,6180,0
20230608,173900,88824070,6180,6180,6180,6180,0
20230608,173800,88824070,6180,6180,6180,6180,0
20230608,173700,88824070,6180,6180,6180,6180,0
20230608,173600,88824070,6180,6180,6180,6180,0
20230608,173500,88824070,6180,6180,6180,6180,0
20230608,173400,88824070,6180,6180,6180,6180,0
20230608,173300,88824070,6180,6180,6180,6180,0
20230608,173200,88824070,6180,6180,6180,6180,0
20230608,173100,88824070,6180,6180,6180,6180,0
20230608,173000,88824070,6180,6180,6180,6180,0
20230608,172900,88824070,6180,6180,6180,6180,0
20230608,172800,88824070,6180,6180,6180,6180,0
20230608,172700,88824070,6180,6180,6180,6180,0
20230608,172600,88824070,6180,6180,6180,6180,0
20230608,172500,88824070,6180,6180,6180,6180,0
20230608,172400,88824070,6180,6180,6180,6180,662
20230608,172300,88824070,6180,6180,6180,6180,0
20230608,172200,88824070,6180,6180,6180,6180,0
20230608,172100,88824070,6180,6180,6180,6180,0
20230608,172000,88824070,6180,6180,6180,6180,0
20230608,171900,88824070,6180,6180,6180,6180,0
20230608,171800,88824070,6180,6180,6180,6180,0
20230608,171700,88824070,6180,6180,6180,6180,0
20230608,171600,88824070,6180,6180,6180,6180,0
20230608,171500,88824070,6180,6180,6180,6180,0
20230608,171400,88824070,6180,6180,6180,6180,0
20230608,171300,88824070,6180,6180,6180,6180,0
20230608,171200,88824070,6180,6180,6180,6180,0
20230608,171100,88824070,6180,6180,6180,6180,0
20230608,171000,88824070,6180,6180,6180,6180,0
20230608,170900,88824070,6180,6180,6180,6180,0
20230608,170800,88824070,6180,6180,6180,6180,0
20230608,170700,88824070,6180,6180,6180,6180,0
20230608,170600,88824070,6180,6180,6180,6180,0
20230608,170500,88824070,6180,6180,6180,6180,0
20230608,170400,88824070,6180,6180,6180,6180,0
20230608,170300,88824070,6180,6180,6180,6180,0
20230608,170200,88824070,6180,6180,6180,6180,0
20230608,170100,88824070,6180,6180,6180,6180,0
20230608,170000,88824070,6180,6180,6180,6180,0
20230608,165900,88824070,6180,6180,6180,6180,0
20230608,165800,88824070,6180,6180,6180,6180,0
20230608,165700,88824070,6180,6180,6180,6180,0
20230608,165600,88824070,6180,6180,6180,6180,0
20230608,165500,88824070,6180,6180,6180,6180,0
20230608,165400,88824070,6180,6180,6180,6180,662
20230608,165300,88824070,6180,6180,6180,6180,0
20230608,165200,88824070,6180,6180,6180,6180,0
20230608,165100,88824070,6180,6180,6180,6180,0
20230608,165000,88824070,6180,6180,6180,6180,0
20230608,164900,88824070,6180,6180,6180,6180,0
20230608,164800,88824070,6180,6180,6180,6180,0
20230608,164700,88824070,6180,6180,6180,6180,0
20230608,164600,88824070,6180,6180,6180,6180,0
20230608,164500,88824070,6180,6180,6180,6180,0
20230608,164400,88824070,6180,6180,6180,6180,0
20230608,164300,88824070,6180,6180,6180,6180,0
20230608,164200,88824070,6180,6180,6180,6180,0
20230608,164100,88824070,6180,6180,6180,6180,0
20230608,164000,88824070,6180,6180,6180,6180,0
20230608,163900,88824070,6180,6180,6180,6180,0
20230608,163800,88824070,6180,6180,6180,6180,0
20230608,163700,88824070,6180,6180,6180,6180,0
20230608,163600,88824070,6180,6180,6180,6180,0
20230608,163500,88824070,6180,6180,6180,6180,0
20230608,163400,88824070,6180,6180,6180,6180,0
20230608,163300,88824070,6180,6180,6180,6180,0
20230608,163200,88824070,6180,6180,6180,6180,0
20230608,163100,88824070,6180,6180,6180,6180,0
20230608,163000,88824070,6180,6180,6180,6180,0
20230608,162900,88824070,6180,6180,6180,6180,0
20230608,162800,88824070,6180,6180,6180,6180,0
20230608,162700,88824070,6180,6180,6180,6180,0
20230608,162600,88824070,6180,6180,6180,6180,0
20230608,162500,88824070,6180,6180,6180,6180,0
20230608,162400,88824070,6180,6180,6180,6180,662
20230608,162300,88824070,6180,6180,6180,6180,0
20230608,162200,88824070,6180,6180,6180,6180,0
20230608,162100,88824070,6180,6180,6180,6180,0
20230608,162000,88824070,6180,6180,6180,6180,0
20230608,161900,88824070,6180,6180,6180,6180,0
20230608,161800,88824070,6180,6180,6180,6180,0
20230608,161700,88824070,6180,6180,6180,6180,0
20230608,161600,88824070,6180,6180,6180,6180,0
20230608,161500,88824070,6180,6180,6180,6180,0
20230608,161400,88824070,6180,6180,6180,6180,0
20230608,161300,88824070,6180,6180,6180,6180,0
20230608,161200,88824070,6180,6180,6180,6180,0
20230608,161100,88824070,6180,6180,6180,6180,0
20230608,161000,88824070,6180,6180,6180,6180,0
20230608,160900,88824070,6180,6180,6180,6180,0
20230608,160800,88824070,6180,6180,6180,6180,0
20230608,160700,88824070,6180,6180,6180,6180,0
20230608,160600,88824070,6180,6180,6180,6180,0
20230608,160500,88824070,6180,6180,6180,6180,0
20230608,160400,88824070,6180,6180,6180,6180,0
20230608,160300,88824070,6180,6180,6180,6180,0
20230608,160200,88824070,6180,6180,6180,6180,0
20230608,160100,88824070,6180,6180,6180,6180,0
20230608,160000,88824070,6180,6180,6180,6180,0
20230608,155900,88824070,6180,6180,6180,6180,0
20230608,155800,88824070,6180,6180,6180,6180,0
20230608,155700,88824070,6180,6180,6180,6180,0
20230608,155600,88824070,6180,6180,6180,6180,0
20230608,155500,88824070,6180,6180,6180,6180,0
20230608,155400,88824070,6180,6180,6180,6180,662
20230608,155300,88824070,6180,6180,6180,6180,0
20230608,155200,88824070,6180,6180,6180,6180,0
20230608,155100,88824070,6180,6180,6180,6180,0
20230608,155000,88824070,6180,6180,6180,6180,0
20230608,154900,88824070,6180,6180,6180,6180,0
20230608,154800,88824070,6180,6180,6180,6180,0
20230608,154700,88824070,6180,6180,6180,6180,0
20230608,154600,88824070,6180,6180,6180,6180,0
20230608,154500,88824070,6180,6180,6180,6180,0
20230608,154400,88824070,6180,6180,6180,6180,0
20230608,154300,88824070,6180,6180,6180,6180,0
20230608,154200,88824070,6180,6180,6180,6180,0
20230608,154100,88824070,6180,6180,6180,6180,0
20230608,154000,88824070,6180,6180,6180,6180,0
20230608,153900,88824070,6180,6180,6180,6180,0
20230608,153800,88824070,6180,6180,6180,6180,0
20230608,153700,88824070,6180,6180,6180,6180,0
20230608,153600,88824070,6180,6180,6180,6180,0
20230608,153500,88824070,6180,6180,6180,6180,0
20230608,153400,88824070,6180,6180,6180,6180,0
20230608,153300,88824070,6180,6180,6180,6180,0
20230608,153200,88824070,6180,6180,6180,6180,0
20230608,153100,88824070,6180,6180,6180,6180,0
20230608,153000,88824070,6180,6180,6180,6180,662
20230608,152900,84732910,6150,6150,6150,6150,0
20230608,152800,84732910,6150,6150,6150,6150,0
20230608,152700,84732910,6150,6150,6150,6150,0
20230608,152600,84732910,6150,6150,6150,6150,0
20230608,152500,84732910,6150,6150,6150,6150,0
20230608,152400,84732910,6150,6150,6150,6150,0
20230608,152300,84732910,6150,6150,6150,6150,0
20230608,152200,84732910,6150,6150,6150,6150,0
20230608,152100,84732910,6150,6150,6150,6150,0
20230608,152000,84732910,6150,6150,6150,6150,0
20230608,151900,84732910,6150,6150,6150,6150,217
20230608,151800,83398360,6160,6160,6160,6160,0
20230608,151700,83398360,6160,6160,6160,6160,0
20230608,151600,83398360,6160,6160,6160,6160,0
20230608,151500,83398360,6160,6160,6160,6160,0
20230608,151400,83398360,6160,6160,6160,6160,2
20230608,151300,83386040,6160,6160,6160,6160,0
20230608,151200,83386040,6160,6160,6160,6160,0
20230608,151100,83386040,6160,6160,6160,6160,0
20230608,151000,83386040,6160,6160,6160,6160,7
20230608,150900,83342920,6160,6160,6160,6160,0
20230608,150800,83342920,6160,6160,6160,6160,0
20230608,150700,83342920,6160,6160,6160,6160,0
20230608,150600,83342920,6160,6160,6160,6160,0
20230608,150500,83342920,6160,6160,6160,6160,0
20230608,150400,83342920,6160,6160,6160,6160,0
20230608,150300,83342920,6160,6160,6160,6160,0
20230608,150200,83342920,6160,6150,6160,6150,104
20230608,150100,82702320,6160,6160,6160,6160,116
20230608,150000,81987760,6150,6150,6150,6150,6
20230608,145900,81950860,6160,6160,6160,6160,0
20230608,145800,81950860,6160,6160,6160,6160,0
20230608,145700,81950860,6160,6160,6160,6160,3
20230608,145600,81932380,6160,6140,6160,6140,14
20230608,145500,81846400,6130,6130,6130,6130,2
20230608,145400,81834140,6130,6140,6140,6130,13
20230608,145300,81754340,6140,6140,6140,6140,2
20230608,145200,81742060,6130,6130,6130,6130,0
20230608,145100,81742060,6130,6130,6130,6130,0
20230608,145000,81742060,6130,6130,6130,6130,0
20230608,144900,81742060,6130,6130,6130,6130,0
20230608,144800,81742060,6130,6130,6130,6130,0
20230608,144700,81742060,6130,6130,6130,6130,0
20230608,144600,81742060,6130,6130,6130,6130,0
20230608,144500,81742060,6130,6130,6130,6130,0
20230608,144400,81742060,6130,6130,6130,6130,0
20230608,144300,81742060,6130,6130,6130,6130,0
20230608,144200,81742060,6130,6130,6130,6130,0
20230608,144100,81742060,6130,6140,6140,6130,245
20230608,144000,80240190,6130,6130,6130,6130,0
20230608,143900,80240190,6130,6130,6130,6130,0
20230608,143800,80240190,6130,6140,6140,6130,43
20230608,143700,79976200,6170,6170,6170,6170,0
20230608,143600,79976200,6170,6170,6170,6170,0
20230608,143500,79976200,6170,6170,6170,6170,0
20230608,143400,79976200,6170,6170,6170,6170,10
20230608,143300,79914500,6190,6190,6190,6190,0
20230608,143200,79914500,6190,6190,6190,6190,0
20230608,143100,79914500,6190,6190,6190,6190,0
20230608,143000,79914500,6190,6190,6190,6190,0
20230608,142900,79914500,6190,6190,6190,6190,0
20230608,142800,79914500,6190,6190,6190,6190,0
20230608,142700,79914500,6190,6190,6190,6190,0
20230608,142600,79914500,6190,6190,6190,6190,0
20230608,142500,79914500,6190,6190,6190,6190,0
20230608,142400,79914500,6190,6190,6190,6190,0
20230608,142300,79914500,6190,6190,6190,6190,0
20230608,142200,79914500,6190,6190,6190,6190,0
20230608,142100,79914500,6190,6190,6190,6190,0
20230608,142000,79914500,6190,6190,6190,6190,0
20230608,141900,79914500,6190,6190,6190,6190,0
20230608,141800,79914500,6190,6190,6190,6190,0
20230608,141700,79914500,6190,6190,6190,6190,0
20230608,141600,79914500,6190,6190,6190,6190,0
20230608,141500,79914500,6190,6190,6190,6190,0
20230608,141400,79914500,6190,6190,6190,6190,0
20230608,141300,79914500,6190,6190,6190,6190,0
20230608,141200,79914500,6190,6190,6190,6190,0
20230608,141100,79914500,6190,6190,6190,6190,0
20230608,141000,79914500,6190,6190,6190,6190,0
20230608,140900,79914500,6190,6190,6190,6190,0
20230608,140800,79914500,6190,6190,6190,6190,0
20230608,140700,79914500,6190,6190,6190,6190,0
20230608,140600,79914500,6190,6190,6190,6190,0
20230608,140500,79914500,6190,6190,6190,6190,0
20230608,140400,79914500,6190,6190,6190,6190,0
20230608,140300,79914500,6190,6190,6190,6190,0
20230608,140200,79914500,6190,6190,6190,6190,0
20230608,140100,79914500,6190,6190,6190,6190,0
20230608,140000,79914500,6190,6190,6190,6190,0
20230608,135900,79914500,6190,6190,6190,6190,0
20230608,135800,79914500,6190,6190,6190,6190,0
20230608,135700,79914500,6190,6190,6190,6190,0
20230608,135600,79914500,6190,6190,6190,6190,0
20230608,135500,79914500,6190,6190,6190,6190,0
20230608,135400,79914500,6190,6190,6190,6190,0
20230608,135300,79914500,6190,6190,6190,6190,0
20230608,135200,79914500,6190,6190,6190,6190,0
20230608,135100,79914500,6190,6190,6190,6190,0
20230608,135000,79914500,6190,6190,6190,6190,0
20230608,134900,79914500,6190,6190,6190,6190,0
20230608,134800,79914500,6190,6190,6190,6190,0
20230608,134700,79914500,6190,6190,6190,6190,0
20230608,134600,79914500,6190,6190,6190,6190,0
20230608,134500,79914500,6190,6190,6190,6190,0
20230608,134400,79914500,6190,6190,6190,6190,0
20230608,134300,79914500,6190,6190,6190,6190,0
20230608,134200,79914500,6190,6190,6190,6190,0
20230608,134100,79914500,6190,6190,6190,6190,0
20230608,134000,79914500,6190,6190,6190,6190,0
20230608,133900,79914500,6190,6190,6190,6190,0
20230608,133800,79914500,6190,6190,6190,6190,0
20230608,133700,79914500,6190,6190,6190,6190,0
20230608,133600,79914500,6190,6190,6190,6190,0
20230608,133500,79914500,6190,6190,6190,6190,0
20230608,133400,79914500,6190,6190,6190,6190,0
20230608,133300,79914500,6190,6190,6190,6190,0
20230608,133200,79914500,6190,6190,6190,6190,0
20230608,133100,79914500,6190,6190,6190,6190,0
20230608,133000,79914500,6190,6190,6190,6190,1
20230608,132900,79908310,6130,6130,6130,6130,0
20230608,132800,79908310,6130,6130,6130,6130,0
20230608,132700,79908310,6130,6130,6130,6130,0
20230608,132600,79908310,6130,6130,6130,6130,0
20230608,132500,79908310,6130,6130,6130,6130,0
20230608,132400,79908310,6130,6130,6130,6130,0
20230608,132300,79908310,6130,6130,6130,6130,0
20230608,132200,79908310,6130,6130,6130,6130,0
20230608,132100,79908310,6130,6130,6130,6130,11
20230608,132000,79840880,6140,6140,6140,6140,47
20230608,131900,79552300,6170,6170,6170,6170,0
20230608,131800,79552300,6170,6170,6170,6170,0
20230608,131700,79552300,6170,6170,6170,6170,0
20230608,131600,79552300,6170,6170,6170,6170,0
20230608,131500,79552300,6170,6170,6170,6170,0
20230608,131400,79552300,6170,6170,6170,6170,0
20230608,131300,79552300,6170,6170,6170,6170,0
20230608,131200,79552300,6170,6170,6170,6170,0
20230608,131100,79552300,6170,6170,6170,6170,0
20230608,131000,79552300,6170,6170,6170,6170,0
20230608,130900,79552300,6170,6170,6170,6170,0
20230608,130800,79552300,6170,6170,6170,6170,0
20230608,130700,79552300,6170,6170,6170,6170,0
20230608,130600,79552300,6170,6170,6170,6170,0
20230608,130500,79552300,6170,6170,6170,6170,0
20230608,130400,79552300,6170,6170,6170,6170,0
20230608,130300,79552300,6170,6170,6170,6170,0
20230608,130200,79552300,6170,6170,6170,6170,0
20230608,130100,79552300,6170,6170,6170,6170,0
20230608,130000,79552300,6170,6170,6170,6170,0
20230608,125900,79552300,6170,6170,6170,6170,0
20230608,125800,79552300,6170,6170,6170,6170,0
20230608,125700,79552300,6170,6170,6170,6170,0
20230608,125600,79552300,6170,6170,6170,6170,0
20230608,125500,79552300,6170,6170,6170,6170,0
20230608,125400,79552300,6170,6170,6170,6170,0
20230608,125300,79552300,6170,6170,6170,6170,0
20230608,125200,79552300,6170,6170,6170,6170,0
20230608,125100,79552300,6170,6170,6170,6170,0
20230608,125000,79552300,6170,6170,6170,6170,6
20230608,124900,79515280,6190,6190,6190,6190,0
20230608,124800,79515280,6190,6190,6190,6190,0
20230608,124700,79515280,6190,6190,6190,6190,0
20230608,124600,79515280,6190,6190,6190,6190,0
20230608,124500,79515280,6190,6190,6190,6190,0
20230608,124400,79515280,6190,6190,6190,6190,0
20230608,124300,79515280,6190,6190,6190,6190,0
20230608,124200,79515280,6190,6190,6190,6190,0
20230608,124100,79515280,6190,6190,6190,6190,0
20230608,124000,79515280,6190,6190,6190,6190,0
20230608,123900,79515280,6190,6190,6190,6190,0
20230608,123800,79515280,6190,6190,6190,6190,0
20230608,123700,79515280,6190,6190,6190,6190,0
20230608,123600,79515280,6190,6190,6190,6190,0
20230608,123500,79515280,6190,6190,6190,6190,0
20230608,123400,79515280,6190,6190,6190,6190,0
20230608,123300,79515280,6190,6190,6190,6190,0
20230608,123200,79515280,6190,6190,6190,6190,0
20230608,123100,79515280,6190,6190,6190,6190,0
20230608,123000,79515280,6190,6190,6190,6190,0
20230608,122900,79515280,6190,6150,6190,6150,2000
20230608,122800,67179700,6150,6150,6150,6150,1
20230608,122700,67173550,6150,6150,6150,6150,0
20230608,122600,67173550,6150,6150,6150,6150,0
20230608,122500,67173550,6150,6150,6150,6150,0
20230608,122400,67173550,6150,6150,6150,6150,0
20230608,122300,67173550,6150,6150,6150,6150,0
20230608,122200,67173550,6150,6150,6150,6150,0
20230608,122100,67173550,6150,6150,6150,6150,0
20230608,122000,67173550,6150,6150,6150,6150,0
20230608,121900,67173550,6150,6150,6150,6150,0
20230608,121800,67173550,6150,6150,6150,6150,0
20230608,121700,67173550,6150,6150,6150,6150,0
20230608,121600,67173550,6150,6150,6150,6150,1
20230608,121500,67167400,6130,6130,6130,6130,0
20230608,121400,67167400,6130,6130,6130,6130,0
20230608,121300,67167400,6130,6130,6130,6130,0
20230608,121200,67167400,6130,6130,6130,6130,0
20230608,121100,67167400,6130,6130,6130,6130,0
20230608,121000,67167400,6130,6130,6130,6130,0
20230608,120900,67167400,6130,6130,6130,6130,0
20230608,120800,67167400,6130,6130,6130,6130,0
20230608,120700,67167400,6130,6130,6130,6130,0
20230608,120600,67167400,6130,6130,6130,6130,0
20230608,120500,67167400,6130,6130,6130,6130,0
20230608,120400,67167400,6130,6130,6130,6130,0
20230608,120300,67167400,6130,6130,6130,6130,20
20230608,120200,67044800,6130,6130,6130,6130,0
20230608,120100,67044800,6130,6130,6130,6130,155
20230608,120000,66094650,6150,6150,6150,6150,0
20230608,115900,66094650,6150,6150,6150,6150,0
20230608,115800,66094650,6150,6150,6150,6150,2
20230608,115700,66082350,6150,6150,6150,6150,0
20230608,115600,66082350,6150,6150,6150,6150,0
20230608,115500,66082350,6150,6150,6150,6150,0
20230608,115400,66082350,6150,6150,6150,6150,0
20230608,115300,66082350,6150,6150,6150,6150,0
20230608,115200,66082350,6150,6150,6150,6150,0
20230608,115100,66082350,6150,6150,6150,6150,0
20230608,115000,66082350,6150,6150,6150,6150,0
20230608,114900,66082350,6150,6150,6150,6150,0
20230608,114800,66082350,6150,6150,6150,6150,1
20230608,114700,66076200,6130,6130,6130,6130,0
20230608,114600,66076200,6130,6130,6130,6130,0
20230608,114500,66076200,6130,6130,6130,6130,0
20230608,114400,66076200,6130,6130,6130,6130,0
20230608,114300,66076200,6130,6130,6130,6130,0
20230608,114200,66076200,6130,6130,6130,6130,0
20230608,114100,66076200,6130,6130,6130,6130,0
20230608,114000,66076200,6130,6130,6130,6130,0
20230608,113900,66076200,6130,6130,6130,6130,0
20230608,113800,66076200,6130,6130,6130,6130,0
20230608,113700,66076200,6130,6140,6140,6130,50
20230608,113600,65769370,6150,6150,6150,6150,0
20230608,113500,65769370,6150,6150,6150,6150,0
20230608,113400,65769370,6150,6150,6150,6150,0
20230608,113300,65769370,6150,6150,6150,6150,0
20230608,113200,65769370,6150,6150,6150,6150,0
20230608,113100,65769370,6150,6150,6150,6150,0
20230608,113000,65769370,6150,6150,6150,6150,0
20230608,112900,65769370,6150,6150,6150,6150,172
20230608,112800,64711570,6160,6160,6160,6160,0
20230608,112700,64711570,6160,6160,6160,6160,0
20230608,112600,64711570,6160,6160,6160,6160,3
20230608,112500,64693090,6160,6160,6160,6160,0
20230608,112400,64693090,6160,6160,6160,6160,0
20230608,112300,64693090,6160,6160,6160,6160,0
20230608,112200,64693090,6160,6160,6160,6160,0
20230608,112100,64693090,6160,6160,6160,6160,1
20230608,112000,64686930,6150,6150,6150,6150,0
20230608,111900,64686930,6150,6150,6150,6150,0
20230608,111800,64686930,6150,6150,6150,6150,0
20230608,111700,64686930,6150,6150,6150,6150,0
20230608,111600,64686930,6150,6150,6150,6150,0
20230608,111500,64686930,6150,6150,6150,6150,0
20230608,111400,64686930,6150,6150,6150,6150,0
20230608,111300,64686930,6150,6150,6150,6150,0
20230608,111200,64686930,6150,6150,6150,6150,0
20230608,111100,64686930,6150,6150,6150,6150,0
20230608,111000,64686930,6150,6150,6150,6150,0
20230608,110900,64686930,6150,6150,6150,6150,0
20230608,110800,64686930,6150,6150,6150,6150,0
20230608,110700,64686930,6150,6150,6150,6150,0
20230608,110600,64686930,6150,6150,6150,6150,9
20230608,110500,64631580,6150,6150,6150,6150,0
20230608,110400,64631580,6150,6150,6150,6150,0
20230608,110300,64631580,6150,6150,6150,6150,0
20230608,110200,64631580,6150,6150,6150,6150,0
20230608,110100,64631580,6150,6150,6150,6150,0
20230608,110000,64631580,6150,6150,6150,6150,4
20230608,105900,64606980,6150,6150,6150,6150,137
20230608,105800,63764430,6160,6160,6160,6160,0
20230608,105700,63764430,6160,6160,6160,6160,0
20230608,105600,63764430,6160,6160,6160,6160,10
20230608,105500,63702830,6160,6160,6160,6160,0
20230608,105400,63702830,6160,6160,6160,6160,0
20230608,105300,63702830,6160,6150,6160,6150,40
20230608,105200,63456460,6150,6150,6150,6150,0
20230608,105100,63456460,6150,6150,6150,6150,0
20230608,105000,63456460,6150,6150,6150,6150,1
20230608,104900,63450310,6150,6150,6150,6150,0
20230608,104800,63450310,6150,6150,6150,6150,0
20230608,104700,63450310,6150,6150,6150,6150,0
20230608,104600,63450310,6150,6150,6150,6150,0
20230608,104500,63450310,6150,6150,6150,6150,1
20230608,104400,63444160,6150,6150,6150,6150,3
20230608,104300,63425710,6110,6140,6140,6110,4000
20230608,104200,38964960,6180,6180,6180,6180,0
20230608,104100,38964960,6180,6180,6180,6180,1
20230608,104000,38958780,6140,6140,6140,6140,256
20230608,103900,37386940,6180,6180,6180,6180,0
20230608,103800,37386940,6180,6180,6180,6180,0
20230608,103700,37386940,6180,6180,6180,6180,3
20230608,103600,37368400,6190,6190,6190,6190,0
20230608,103500,37368400,6190,6190,6190,6190,0
20230608,103400,37368400,6190,6190,6190,6190,0
20230608,103300,37368400,6190,6190,6190,6190,0
20230608,103200,37368400,6190,6190,6190,6190,0
20230608,103100,37368400,6190,6190,6190,6190,0
20230608,103000,37368400,6190,6190,6190,6190,0
20230608,102900,37368400,6190,6190,6190,6190,0
20230608,102800,37368400,6190,6190,6190,6190,0
20230608,102700,37368400,6190,6190,6190,6190,0
20230608,102600,37368400,6190,6190,6190,6190,0
20230608,102500,37368400,6190,6190,6190,6190,0
20230608,102400,37368400,6190,6190,6190,6190,0
20230608,102300,37368400,6190,6190,6190,6190,0
20230608,102200,37368400,6190,6190,6190,6190,0
20230608,102100,37368400,6190,6190,6190,6190,0
20230608,102000,37368400,6190,6190,6190,6190,0
20230608,101900,37368400,6190,6190,6190,6190,0
20230608,101800,37368400,6190,6190,6190,6190,0
20230608,101700,37368400,6190,6190,6190,6190,0
20230608,101600,37368400,6190,6190,6190,6190,0
20230608,101500,37368400,6190,6190,6190,6190,0
20230608,101400,37368400,6190,6190,6190,6190,0
20230608,101300,37368400,6190,6190,6190,6190,0
20230608,101200,37368400,6190,6190,6190,6190,0
20230608,101100,37368400,6190,6190,6190,6190,6
20230608,101000,37331260,6190,6190,6190,6190,0
20230608,100900,37331260,6190,6190,6190,6190,0
20230608,100800,37331260,6190,6190,6190,6190,7
20230608,100700,37287930,6190,6190,6190,6190,0
20230608,100600,37287930,6190,6190,6190,6190,0
20230608,100500,37287930,6190,6190,6190,6190,0
20230608,100400,37287930,6190,6190,6190,6190,0
20230608,100300,37287930,6190,6190,6190,6190,1
20230608,100200,37281740,6130,6150,6150,6130,173
20230608,100100,36219500,6210,6210,6210,6210,0
20230608,100000,36219500,6210,6210,6210,6210,0
20230608,095900,36219500,6210,6210,6210,6210,2
20230608,095800,36207080,6200,6200,6200,6200,0
20230608,095700,36207080,6200,6200,6200,6200,0
20230608,095600,36207080,6200,6200,6200,6200,0
20230608,095500,36207080,6200,6200,6200,6200,0
20230608,095400,36207080,6200,6200,6200,6200,0
20230608,095300,36207080,6200,6200,6200,6200,0
20230608,095200,36207080,6200,6200,6200,6200,0
20230608,095100,36207080,6200,6200,6200,6200,0
20230608,095000,36207080,6200,6200,6200,6200,0
20230608,094900,36207080,6200,6200,6200,6200,500
20230608,094800,33107080,6200,6190,6200,6190,1000
20230608,094700,26907650,6200,6200,6200,6200,0
20230608,094600,26907650,6200,6200,6200,6200,0
20230608,094500,26907650,6200,6200,6200,6200,0
20230608,094400,26907650,6200,6200,6200,6200,0
20230608,094300,26907650,6200,6200,6200,6200,0
20230608,094200,26907650,6200,6200,6200,6200,0
20230608,094100,26907650,6200,6200,6200,6200,0
20230608,094000,26907650,6200,6200,6200,6200,0
20230608,093900,26907650,6200,6200,6200,6200,0
20230608,093800,26907650,6200,6200,6200,6200,0
20230608,093700,26907650,6200,6200,6200,6200,1
20230608,093600,26901450,6150,6160,6160,6150,30
20230608,093500,26716690,6200,6200,6200,6200,20
20230608,093400,26592690,6200,6200,6200,6200,0
20230608,093300,26592690,6200,6180,6200,6180,5
20230608,093200,26561730,6140,6180,6180,6120,376
20230608,093100,24254530,6200,6200,6200,6200,0
20230608,093000,24254530,6200,6200,6200,6200,0
20230608,092900,24254530,6200,6200,6200,6200,0
20230608,092800,24254530,6200,6200,6200,6200,20
20230608,092700,24130530,6200,6200,6200,6200,0
20230608,092600,24130530,6200,6200,6200,6200,2
20230608,092500,24118130,6150,6150,6150,6150,5
20230608,092400,24087380,6130,6130,6130,6130,0
20230608,092300,24087380,6130,6190,6190,6130,173
20230608,092200,23025300,6200,6210,6210,6200,1912
20230608,092100,11168850,6250,6250,6250,6250,0
20230608,092000,11168850,6250,6250,6250,6250,0
20230608,091900,11168850,6250,6250,6250,6250,0
20230608,091800,11168850,6250,6250,6250,6250,0
20230608,091700,11168850,6250,6250,6250,6250,0
20230608,091600,11168850,6250,6250,6250,6250,1
20230608,091500,11162600,6260,6260,6260,6260,0
20230608,091400,11162600,6260,6250,6260,6250,6
20230608,091300,11125090,6200,6200,6200,6200,0
20230608,091200,11125090,6200,6210,6210,6200,600
20230608,091100,7404940,6200,6200,6200,6200,0
20230608,091000,7404940,6200,6200,6200,6200,0
20230608,090900,7404940,6200,6200,6200,6200,0
20230608,090800,7404940,6200,6200,6200,6200,0
20230608,090700,7404940,6200,6190,6200,6190,608
20230608,090600,3636920,6190,6190,6190,6190,4
20230608,090500,3612160,6160,6160,6160,6160,0
20230608,090400,3612160,6160,6160,6160,6160,0
20230608,090300,3612160,6160,6160,6160,6160,113
20230608,090200,2916080,6190,6190,6190,6190,112
20230608,090100,2222800,6190,6190,6190,6190,60
20230608,090000,1851400,6200,6130,6200,6130,302