KissMeData/044990/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205300,136760180,16050,16050,16050,16050,1
20230608,205200,136760180,16050,16050,16050,16050,0
20230608,205100,136760180,16050,16050,16050,16050,0
20230608,205000,136760180,16050,16050,16050,16050,0
20230608,204900,136760180,16050,16050,16050,16050,0
20230608,204800,136760180,16050,16050,16050,16050,0
20230608,204700,136760180,16050,16050,16050,16050,0
20230608,204600,136760180,16050,16050,16050,16050,0
20230608,204500,136760180,16050,16050,16050,16050,0
20230608,204400,136760180,16050,16050,16050,16050,0
20230608,204300,136760180,16050,16050,16050,16050,0
20230608,204200,136760180,16050,16050,16050,16050,0
20230608,204100,136760180,16050,16050,16050,16050,0
20230608,204000,136760180,16050,16050,16050,16050,0
20230608,203900,136760180,16050,16050,16050,16050,0
20230608,203800,136760180,16050,16050,16050,16050,0
20230608,203700,136760180,16050,16050,16050,16050,0
20230608,203600,136760180,16050,16050,16050,16050,0
20230608,203500,136760180,16050,16050,16050,16050,0
20230608,203400,136760180,16050,16050,16050,16050,0
20230608,203300,136760180,16050,16050,16050,16050,0
20230608,203200,136760180,16050,16050,16050,16050,0
20230608,203100,136760180,16050,16050,16050,16050,0
20230608,203000,136760180,16050,16050,16050,16050,0
20230608,202900,136760180,16050,16050,16050,16050,0
20230608,202800,136760180,16050,16050,16050,16050,0
20230608,202700,136760180,16050,16050,16050,16050,0
20230608,202600,136760180,16050,16050,16050,16050,0
20230608,202500,136760180,16050,16050,16050,16050,0
20230608,202400,136760180,16050,16050,16050,16050,0
20230608,202300,136760180,16050,16050,16050,16050,1
20230608,202200,136760180,16050,16050,16050,16050,0
20230608,202100,136760180,16050,16050,16050,16050,0
20230608,202000,136760180,16050,16050,16050,16050,0
20230608,201900,136760180,16050,16050,16050,16050,0
20230608,201800,136760180,16050,16050,16050,16050,0
20230608,201700,136760180,16050,16050,16050,16050,0
20230608,201600,136760180,16050,16050,16050,16050,0
20230608,201500,136760180,16050,16050,16050,16050,0
20230608,201400,136760180,16050,16050,16050,16050,0
20230608,201300,136760180,16050,16050,16050,16050,0
20230608,201200,136760180,16050,16050,16050,16050,0
20230608,201100,136760180,16050,16050,16050,16050,0
20230608,201000,136760180,16050,16050,16050,16050,0
20230608,200900,136760180,16050,16050,16050,16050,0
20230608,200800,136760180,16050,16050,16050,16050,0
20230608,200700,136760180,16050,16050,16050,16050,0
20230608,200600,136760180,16050,16050,16050,16050,0
20230608,200500,136760180,16050,16050,16050,16050,0
20230608,200400,136760180,16050,16050,16050,16050,0
20230608,200300,136760180,16050,16050,16050,16050,0
20230608,200200,136760180,16050,16050,16050,16050,0
20230608,200100,136760180,16050,16050,16050,16050,0
20230608,200000,136760180,16050,16050,16050,16050,0
20230608,195900,136760180,16050,16050,16050,16050,0
20230608,195800,136760180,16050,16050,16050,16050,0
20230608,195700,136760180,16050,16050,16050,16050,0
20230608,195600,136760180,16050,16050,16050,16050,0
20230608,195500,136760180,16050,16050,16050,16050,0
20230608,195400,136760180,16050,16050,16050,16050,0
20230608,195300,136760180,16050,16050,16050,16050,1
20230608,195200,136760180,16050,16050,16050,16050,0
20230608,195100,136760180,16050,16050,16050,16050,0
20230608,195000,136760180,16050,16050,16050,16050,0
20230608,194900,136760180,16050,16050,16050,16050,0
20230608,194800,136760180,16050,16050,16050,16050,0
20230608,194700,136760180,16050,16050,16050,16050,0
20230608,194600,136760180,16050,16050,16050,16050,0
20230608,194500,136760180,16050,16050,16050,16050,0
20230608,194400,136760180,16050,16050,16050,16050,0
20230608,194300,136760180,16050,16050,16050,16050,0
20230608,194200,136760180,16050,16050,16050,16050,0
20230608,194100,136760180,16050,16050,16050,16050,0
20230608,194000,136760180,16050,16050,16050,16050,0
20230608,193900,136760180,16050,16050,16050,16050,0
20230608,193800,136760180,16050,16050,16050,16050,0
20230608,193700,136760180,16050,16050,16050,16050,0
20230608,193600,136760180,16050,16050,16050,16050,0
20230608,193500,136760180,16050,16050,16050,16050,0
20230608,193400,136760180,16050,16050,16050,16050,0
20230608,193300,136760180,16050,16050,16050,16050,0
20230608,193200,136760180,16050,16050,16050,16050,0
20230608,193100,136760180,16050,16050,16050,16050,0
20230608,193000,136760180,16050,16050,16050,16050,0
20230608,192900,136760180,16050,16050,16050,16050,0
20230608,192800,136760180,16050,16050,16050,16050,0
20230608,192700,136760180,16050,16050,16050,16050,0
20230608,192600,136760180,16050,16050,16050,16050,0
20230608,192500,136760180,16050,16050,16050,16050,0
20230608,192400,136760180,16050,16050,16050,16050,0
20230608,192300,136760180,16050,16050,16050,16050,1
20230608,192200,136760180,16050,16050,16050,16050,0
20230608,192100,136760180,16050,16050,16050,16050,0
20230608,192000,136760180,16050,16050,16050,16050,0
20230608,191900,136760180,16050,16050,16050,16050,0
20230608,191800,136760180,16050,16050,16050,16050,0
20230608,191700,136760180,16050,16050,16050,16050,0
20230608,191600,136760180,16050,16050,16050,16050,0
20230608,191500,136760180,16050,16050,16050,16050,0
20230608,191400,136760180,16050,16050,16050,16050,0
20230608,191300,136760180,16050,16050,16050,16050,0
20230608,191200,136760180,16050,16050,16050,16050,0
20230608,191100,136760180,16050,16050,16050,16050,0
20230608,191000,136760180,16050,16050,16050,16050,0
20230608,190900,136760180,16050,16050,16050,16050,0
20230608,190800,136760180,16050,16050,16050,16050,0
20230608,190700,136760180,16050,16050,16050,16050,0
20230608,190600,136760180,16050,16050,16050,16050,0
20230608,190500,136760180,16050,16050,16050,16050,0
20230608,190400,136760180,16050,16050,16050,16050,0
20230608,190300,136760180,16050,16050,16050,16050,0
20230608,190200,136760180,16050,16050,16050,16050,0
20230608,190100,136760180,16050,16050,16050,16050,0
20230608,190000,136760180,16050,16050,16050,16050,0
20230608,185900,136760180,16050,16050,16050,16050,0
20230608,185800,136760180,16050,16050,16050,16050,0
20230608,185700,136760180,16050,16050,16050,16050,0
20230608,185600,136760180,16050,16050,16050,16050,0
20230608,185500,136760180,16050,16050,16050,16050,0
20230608,185400,136760180,16050,16050,16050,16050,0
20230608,185300,136760180,16050,16050,16050,16050,1
20230608,185200,136760180,16050,16050,16050,16050,0
20230608,185100,136760180,16050,16050,16050,16050,0
20230608,185000,136760180,16050,16050,16050,16050,0
20230608,184900,136760180,16050,16050,16050,16050,0
20230608,184800,136760180,16050,16050,16050,16050,0
20230608,184700,136760180,16050,16050,16050,16050,0
20230608,184600,136760180,16050,16050,16050,16050,0
20230608,184500,136760180,16050,16050,16050,16050,0
20230608,184400,136760180,16050,16050,16050,16050,0
20230608,184300,136760180,16050,16050,16050,16050,0
20230608,184200,136760180,16050,16050,16050,16050,0
20230608,184100,136760180,16050,16050,16050,16050,0
20230608,184000,136760180,16050,16050,16050,16050,0
20230608,183900,136760180,16050,16050,16050,16050,0
20230608,183800,136760180,16050,16050,16050,16050,0
20230608,183700,136760180,16050,16050,16050,16050,0
20230608,183600,136760180,16050,16050,16050,16050,0
20230608,183500,136760180,16050,16050,16050,16050,0
20230608,183400,136760180,16050,16050,16050,16050,0
20230608,183300,136760180,16050,16050,16050,16050,0
20230608,183200,136760180,16050,16050,16050,16050,0
20230608,183100,136760180,16050,16050,16050,16050,0
20230608,183000,136760180,16050,16050,16050,16050,0
20230608,182900,136760180,16050,16050,16050,16050,0
20230608,182800,136760180,16050,16050,16050,16050,0
20230608,182700,136760180,16050,16050,16050,16050,0
20230608,182600,136760180,16050,16050,16050,16050,0
20230608,182500,136760180,16050,16050,16050,16050,0
20230608,182400,136760180,16050,16050,16050,16050,0
20230608,182300,136760180,16050,16050,16050,16050,1
20230608,182200,136760180,16050,16050,16050,16050,0
20230608,182100,136760180,16050,16050,16050,16050,0
20230608,182000,136760180,16050,16050,16050,16050,0
20230608,181900,136760180,16050,16050,16050,16050,0
20230608,181800,136760180,16050,16050,16050,16050,0
20230608,181700,136760180,16050,16050,16050,16050,0
20230608,181600,136760180,16050,16050,16050,16050,0
20230608,181500,136760180,16050,16050,16050,16050,0
20230608,181400,136760180,16050,16050,16050,16050,0
20230608,181300,136760180,16050,16050,16050,16050,0
20230608,181200,136760180,16050,16050,16050,16050,0
20230608,181100,136760180,16050,16050,16050,16050,0
20230608,181000,136760180,16050,16050,16050,16050,0
20230608,180900,136760180,16050,16050,16050,16050,0
20230608,180800,136760180,16050,16050,16050,16050,0
20230608,180700,136760180,16050,16050,16050,16050,0
20230608,180600,136760180,16050,16050,16050,16050,0
20230608,180500,136760180,16050,16050,16050,16050,0
20230608,180400,136760180,16050,16050,16050,16050,0
20230608,180300,136760180,16050,16050,16050,16050,0
20230608,180200,136760180,16050,16050,16050,16050,0
20230608,180100,136760180,16050,16050,16050,16050,0
20230608,180000,136760180,16050,16050,16050,16050,0
20230608,175900,136760180,16050,16050,16050,16050,0
20230608,175800,136760180,16050,16050,16050,16050,0
20230608,175700,136760180,16050,16050,16050,16050,0
20230608,175600,136760180,16050,16050,16050,16050,0
20230608,175500,136760180,16050,16050,16050,16050,0
20230608,175400,136760180,16050,16050,16050,16050,0
20230608,175300,136760180,16050,16050,16050,16050,1
20230608,175200,136760180,16050,16050,16050,16050,0
20230608,175100,136760180,16050,16050,16050,16050,0
20230608,175000,136760180,16050,16050,16050,16050,0
20230608,174900,136760180,16050,16050,16050,16050,0
20230608,174800,136760180,16050,16050,16050,16050,0
20230608,174700,136760180,16050,16050,16050,16050,0
20230608,174600,136760180,16050,16050,16050,16050,0
20230608,174500,136760180,16050,16050,16050,16050,0
20230608,174400,136760180,16050,16050,16050,16050,0
20230608,174300,136760180,16050,16050,16050,16050,0
20230608,174200,136760180,16050,16050,16050,16050,0
20230608,174100,136760180,16050,16050,16050,16050,0
20230608,174000,136760180,16050,16050,16050,16050,0
20230608,173900,136760180,16050,16050,16050,16050,0
20230608,173800,136760180,16050,16050,16050,16050,0
20230608,173700,136760180,16050,16050,16050,16050,0
20230608,173600,136760180,16050,16050,16050,16050,0
20230608,173500,136760180,16050,16050,16050,16050,0
20230608,173400,136760180,16050,16050,16050,16050,0
20230608,173300,136760180,16050,16050,16050,16050,0
20230608,173200,136760180,16050,16050,16050,16050,0
20230608,173100,136760180,16050,16050,16050,16050,0
20230608,173000,136760180,16050,16050,16050,16050,0
20230608,172900,136760180,16050,16050,16050,16050,0
20230608,172800,136760180,16050,16050,16050,16050,0
20230608,172700,136760180,16050,16050,16050,16050,0
20230608,172600,136760180,16050,16050,16050,16050,0
20230608,172500,136760180,16050,16050,16050,16050,0
20230608,172400,136760180,16050,16050,16050,16050,0
20230608,172300,136760180,16050,16050,16050,16050,1
20230608,172200,136760180,16050,16050,16050,16050,0
20230608,172100,136760180,16050,16050,16050,16050,0
20230608,172000,136760180,16050,16050,16050,16050,0
20230608,171900,136760180,16050,16050,16050,16050,0
20230608,171800,136760180,16050,16050,16050,16050,0
20230608,171700,136760180,16050,16050,16050,16050,0
20230608,171600,136760180,16050,16050,16050,16050,0
20230608,171500,136760180,16050,16050,16050,16050,0
20230608,171400,136760180,16050,16050,16050,16050,0
20230608,171300,136760180,16050,16050,16050,16050,0
20230608,171200,136760180,16050,16050,16050,16050,0
20230608,171100,136760180,16050,16050,16050,16050,0
20230608,171000,136760180,16050,16050,16050,16050,0
20230608,170900,136760180,16050,16050,16050,16050,0
20230608,170800,136760180,16050,16050,16050,16050,0
20230608,170700,136760180,16050,16050,16050,16050,0
20230608,170600,136760180,16050,16050,16050,16050,0
20230608,170500,136760180,16050,16050,16050,16050,0
20230608,170400,136760180,16050,16050,16050,16050,0
20230608,170300,136760180,16050,16050,16050,16050,0
20230608,170200,136760180,16050,16050,16050,16050,0
20230608,170100,136760180,16050,16050,16050,16050,0
20230608,170000,136760180,16050,16050,16050,16050,0
20230608,165900,136760180,16050,16050,16050,16050,0
20230608,165800,136760180,16050,16050,16050,16050,0
20230608,165700,136760180,16050,16050,16050,16050,0
20230608,165600,136760180,16050,16050,16050,16050,0
20230608,165500,136760180,16050,16050,16050,16050,0
20230608,165400,136760180,16050,16050,16050,16050,0
20230608,165300,136760180,16050,16050,16050,16050,1
20230608,165200,136760180,16050,16050,16050,16050,0
20230608,165100,136760180,16050,16050,16050,16050,0
20230608,165000,136760180,16050,16050,16050,16050,0
20230608,164900,136760180,16050,16050,16050,16050,0
20230608,164800,136760180,16050,16050,16050,16050,0
20230608,164700,136760180,16050,16050,16050,16050,0
20230608,164600,136760180,16050,16050,16050,16050,0
20230608,164500,136760180,16050,16050,16050,16050,0
20230608,164400,136760180,16050,16050,16050,16050,0
20230608,164300,136760180,16050,16050,16050,16050,0
20230608,164200,136760180,16050,16050,16050,16050,0
20230608,164100,136760180,16050,16050,16050,16050,0
20230608,164000,136760180,16050,16050,16050,16050,0
20230608,163900,136760180,16050,16050,16050,16050,0
20230608,163800,136760180,16050,16050,16050,16050,0
20230608,163700,136760180,16050,16050,16050,16050,0
20230608,163600,136760180,16050,16050,16050,16050,0
20230608,163500,136760180,16050,16050,16050,16050,0
20230608,163400,136760180,16050,16050,16050,16050,0
20230608,163300,136760180,16050,16050,16050,16050,0
20230608,163200,136760180,16050,16050,16050,16050,0
20230608,163100,136760180,16050,16050,16050,16050,0
20230608,163000,136760180,16050,16050,16050,16050,0
20230608,162900,136760180,16050,16050,16050,16050,0
20230608,162800,136760180,16050,16050,16050,16050,0
20230608,162700,136760180,16050,16050,16050,16050,0
20230608,162600,136760180,16050,16050,16050,16050,0
20230608,162500,136760180,16050,16050,16050,16050,0
20230608,162400,136760180,16050,16050,16050,16050,0
20230608,162300,136760180,16050,16050,16050,16050,1
20230608,162200,136760180,16050,16050,16050,16050,0
20230608,162100,136760180,16050,16050,16050,16050,0
20230608,162000,136760180,16050,16050,16050,16050,0
20230608,161900,136760180,16050,16050,16050,16050,0
20230608,161800,136760180,16050,16050,16050,16050,0
20230608,161700,136760180,16050,16050,16050,16050,0
20230608,161600,136760180,16050,16050,16050,16050,0
20230608,161500,136760180,16050,16050,16050,16050,0
20230608,161400,136760180,16050,16050,16050,16050,0
20230608,161300,136760180,16050,16050,16050,16050,0
20230608,161200,136760180,16050,16050,16050,16050,0
20230608,161100,136760180,16050,16050,16050,16050,0
20230608,161000,136760180,16050,16050,16050,16050,0
20230608,160900,136760180,16050,16050,16050,16050,0
20230608,160800,136760180,16050,16050,16050,16050,0
20230608,160700,136760180,16050,16050,16050,16050,0
20230608,160600,136760180,16050,16050,16050,16050,0
20230608,160500,136760180,16050,16050,16050,16050,0
20230608,160400,136760180,16050,16050,16050,16050,0
20230608,160300,136760180,16050,16050,16050,16050,0
20230608,160200,136760180,16050,16050,16050,16050,0
20230608,160100,136760180,16050,16050,16050,16050,0
20230608,160000,136760180,16050,16050,16050,16050,0
20230608,155900,136760180,16050,16050,16050,16050,0
20230608,155800,136760180,16050,16050,16050,16050,0
20230608,155700,136760180,16050,16050,16050,16050,0
20230608,155600,136760180,16050,16050,16050,16050,0
20230608,155500,136760180,16050,16050,16050,16050,0
20230608,155400,136760180,16050,16050,16050,16050,0
20230608,155300,136760180,16050,16050,16050,16050,1
20230608,155200,136760180,16050,16050,16050,16050,0
20230608,155100,136760180,16050,16050,16050,16050,0
20230608,155000,136760180,16050,16050,16050,16050,0
20230608,154900,136760180,16050,16050,16050,16050,0
20230608,154800,136760180,16050,16050,16050,16050,0
20230608,154700,136760180,16050,16050,16050,16050,0
20230608,154600,136760180,16050,16050,16050,16050,0
20230608,154500,136760180,16050,16050,16050,16050,0
20230608,154400,136760180,16050,16050,16050,16050,0
20230608,154300,136760180,16050,16050,16050,16050,0
20230608,154200,136760180,16050,16050,16050,16050,0
20230608,154100,136760180,16050,16050,16050,16050,0
20230608,154000,136760180,16050,16050,16050,16050,0
20230608,153900,136760180,16050,16050,16050,16050,0
20230608,153800,136760180,16050,16050,16050,16050,0
20230608,153700,136760180,16050,16050,16050,16050,0
20230608,153600,136760180,16050,16050,16050,16050,0
20230608,153500,136760180,16050,16050,16050,16050,0
20230608,153400,136760180,16050,16050,16050,16050,0
20230608,153300,136760180,16050,16050,16050,16050,0
20230608,153200,136760180,16050,16050,16050,16050,0
20230608,153100,136760180,16050,16050,16050,16050,0
20230608,153000,136760180,16050,16050,16050,16050,0
20230608,152900,136760180,16050,16050,16050,16050,0
20230608,152800,136760180,16050,16050,16050,16050,0
20230608,152700,136760180,16050,16050,16050,16050,0
20230608,152600,136760180,16050,16050,16050,16050,0
20230608,152500,136760180,16050,16050,16050,16050,0
20230608,152400,136760180,16050,16050,16050,16050,0
20230608,152300,136760180,16050,16050,16050,16050,0
20230608,152200,136760180,16050,16050,16050,16050,0
20230608,152100,136760180,16050,16050,16050,16050,0
20230608,152000,136760180,16050,16050,16050,16050,0
20230608,151900,136760180,16050,16050,16050,16050,0
20230608,151800,136760180,16050,16050,16050,16050,0
20230608,151700,136760180,16050,16050,16050,16050,0
20230608,151600,136760180,16050,16050,16050,16050,0
20230608,151500,136760180,16050,16050,16050,16050,0
20230608,151400,136760180,16050,16050,16050,16050,0
20230608,151300,136760180,16050,16050,16050,16050,0
20230608,151200,136760180,16050,16050,16050,16050,0
20230608,151100,136760180,16050,16050,16050,16050,0
20230608,151000,136760180,16050,16050,16050,16050,0
20230608,150900,136760180,16050,16050,16050,16050,0
20230608,150800,136760180,16050,16050,16050,16050,0
20230608,150700,136760180,16050,16050,16050,16050,0
20230608,150600,136760180,16050,16050,16050,16050,0
20230608,150500,136760180,16050,16050,16050,16050,0
20230608,150400,136760180,16050,16050,16050,16050,0
20230608,150300,136760180,16050,16050,16050,16050,0
20230608,150200,136760180,16050,16050,16050,16050,0
20230608,150100,136760180,16050,16050,16050,16050,0
20230608,150000,136760180,16050,16050,16050,16050,0
20230608,145900,136760180,16050,16050,16050,16050,0
20230608,145800,136760180,16050,16050,16050,16050,0
20230608,145700,136760180,16050,16050,16050,16050,0
20230608,145600,136760180,16050,16050,16050,16050,0
20230608,145500,136760180,16050,16050,16050,16050,0
20230608,145400,136760180,16050,16050,16050,16050,0
20230608,145300,136760180,16050,16050,16050,16050,0
20230608,145200,136760180,16050,16050,16050,16050,0
20230608,145100,136760180,16050,16050,16050,16050,0
20230608,145000,136760180,16050,16050,16050,16050,0
20230608,144900,136760180,16050,16050,16050,16050,0
20230608,144800,136760180,16050,16050,16050,16050,0
20230608,144700,136760180,16050,16050,16050,16050,0
20230608,144600,136760180,16050,16050,16050,16050,0
20230608,144500,136760180,16050,16050,16050,16050,1
20230608,144400,136744130,15970,15970,15970,15970,0
20230608,144300,136744130,15970,15970,15970,15970,0
20230608,144200,136744130,15970,15970,15970,15970,0
20230608,144100,136744130,15970,15970,15970,15970,0
20230608,144000,136744130,15970,15970,15970,15970,0
20230608,143900,136744130,15970,15970,15970,15970,0
20230608,143800,136744130,15970,15970,15970,15970,0
20230608,143700,136744130,15970,15970,15970,15970,0
20230608,143600,136744130,15970,15970,15970,15970,0
20230608,143500,136744130,15970,15970,15970,15970,0
20230608,143400,136744130,15970,15970,15970,15970,0
20230608,143300,136744130,15970,15970,15970,15970,0
20230608,143200,136744130,15970,15970,15970,15970,0
20230608,143100,136744130,15970,15990,15990,15970,67
20230608,143000,135674060,15990,15990,15990,15990,0
20230608,142900,135674060,15990,15990,15990,15990,0
20230608,142800,135674060,15990,15990,15990,15990,0
20230608,142700,135674060,15990,15990,15990,15990,0
20230608,142600,135674060,15990,15990,15990,15990,0
20230608,142500,135674060,15990,15990,15990,15990,0
20230608,142400,135674060,15990,15990,15990,15990,0
20230608,142300,135674060,15990,15990,15990,15990,0
20230608,142200,135674060,15990,16020,16020,15990,200
20230608,142100,132475880,16020,16020,16020,16020,0
20230608,142000,132475880,16020,16020,16020,16020,0
20230608,141900,132475880,16020,16020,16020,16020,0
20230608,141800,132475880,16020,16020,16020,16020,0
20230608,141700,132475880,16020,16020,16020,16020,0
20230608,141600,132475880,16020,16020,16020,16020,0
20230608,141500,132475880,16020,16020,16020,16020,0
20230608,141400,132475880,16020,16020,16020,16020,0
20230608,141300,132475880,16020,16020,16020,16020,0
20230608,141200,132475880,16020,16020,16020,16020,0
20230608,141100,132475880,16020,16020,16020,16020,0
20230608,141000,132475880,16020,16020,16020,16020,0
20230608,140900,132475880,16020,16020,16020,16020,0
20230608,140800,132475880,16020,16020,16020,16020,0
20230608,140700,132475880,16020,16020,16020,16020,0
20230608,140600,132475880,16020,16020,16020,16020,0
20230608,140500,132475880,16020,16020,16020,16020,0
20230608,140400,132475880,16020,16020,16020,16020,0
20230608,140300,132475880,16020,16020,16020,16020,0
20230608,140200,132475880,16020,16020,16020,16020,0
20230608,140100,132475880,16020,16020,16020,16020,0
20230608,140000,132475880,16020,16020,16020,16020,0
20230608,135900,132475880,16020,16020,16020,16020,0
20230608,135800,132475880,16020,16020,16020,16020,0
20230608,135700,132475880,16020,16020,16020,16020,0
20230608,135600,132475880,16020,16020,16020,16020,0
20230608,135500,132475880,16020,16020,16020,16020,0
20230608,135400,132475880,16020,16020,16020,16020,0
20230608,135300,132475880,16020,16020,16020,16020,0
20230608,135200,132475880,16020,16020,16020,16020,0
20230608,135100,132475880,16020,16020,16020,16020,40
20230608,135000,131835080,16020,16020,16020,16020,0
20230608,134900,131835080,16020,16020,16020,16020,0
20230608,134800,131835080,16020,16020,16020,16020,300
20230608,134700,127029080,16020,16020,16020,16020,0
20230608,134600,127029080,16020,16020,16020,16020,150
20230608,134500,124626080,16020,16020,16020,16020,150
20230608,134400,122223080,16020,16020,16020,16020,0
20230608,134300,122223080,16020,16020,16020,16020,0
20230608,134200,122223080,16020,16020,16020,16020,533
20230608,134100,113684420,16020,16020,16020,16020,0
20230608,134000,113684420,16020,16020,16020,16020,10
20230608,133900,113524220,16020,16020,16020,16020,20
20230608,133800,113203820,16020,16020,16020,16020,10
20230608,133700,113043620,16020,16020,16020,16020,0
20230608,133600,113043620,16020,16020,16020,16020,0
20230608,133500,113043620,16020,16020,16020,16020,0
20230608,133400,113043620,16020,16020,16020,16020,0
20230608,133300,113043620,16020,16020,16020,16020,0
20230608,133200,113043620,16020,16020,16020,16020,0
20230608,133100,113043620,16020,16020,16020,16020,0
20230608,133000,113043620,16020,16020,16020,16020,50
20230608,132900,112242620,16020,16020,16020,16020,0
20230608,132800,112242620,16020,16020,16020,16020,0
20230608,132700,112242620,16020,16020,16020,16020,0
20230608,132600,112242620,16020,16020,16020,16020,0
20230608,132500,112242620,16020,16020,16020,16020,0
20230608,132400,112242620,16020,16020,16020,16020,0
20230608,132300,112242620,16020,16020,16020,16020,0
20230608,132200,112242620,16020,16020,16020,16020,0
20230608,132100,112242620,16020,16020,16020,16020,0
20230608,132000,112242620,16020,16020,16020,16020,0
20230608,131900,112242620,16020,16020,16020,16020,0
20230608,131800,112242620,16020,16020,16020,16020,0
20230608,131700,112242620,16020,16020,16020,16020,0
20230608,131600,112242620,16020,16020,16020,16020,0
20230608,131500,112242620,16020,16020,16020,16020,0
20230608,131400,112242620,16020,16020,16020,16020,0
20230608,131300,112242620,16020,16020,16020,16020,0
20230608,131200,112242620,16020,16020,16020,16020,50
20230608,131100,111441620,16020,16020,16020,16020,100
20230608,131000,109839620,16020,16020,16020,16020,500
20230608,130900,101829620,16020,16020,16020,16020,0
20230608,130800,101829620,16020,16020,16020,16020,0
20230608,130700,101829620,16020,16020,16020,16020,1247
20230608,130600,81852680,16020,16020,16020,16020,10
20230608,130500,81692480,16020,16020,16020,16020,222
20230608,130400,78136040,16020,16020,16020,16020,628
20230608,130300,68075480,16020,16020,16020,16020,0
20230608,130200,68075480,16020,16020,16020,16020,230
20230608,130100,64390880,16020,15930,16020,15930,1546
20230608,130000,39684580,15610,15620,15620,15610,153
20230608,125900,37295040,15630,15630,15630,15630,120
20230608,125800,35419440,15640,15640,15640,15640,50
20230608,125700,34637440,15950,15950,15950,15950,0
20230608,125600,34637440,15950,15950,15950,15950,0
20230608,125500,34637440,15950,15950,15950,15950,0
20230608,125400,34637440,15950,15950,15950,15950,0
20230608,125300,34637440,15950,15950,15950,15950,0
20230608,125200,34637440,15950,15950,15950,15950,0
20230608,125100,34637440,15950,15950,15950,15950,0
20230608,125000,34637440,15950,15950,15950,15950,0
20230608,124900,34637440,15950,15950,15950,15950,0
20230608,124800,34637440,15950,15950,15950,15950,0
20230608,124700,34637440,15950,15950,15950,15950,0
20230608,124600,34637440,15950,15950,15950,15950,0
20230608,124500,34637440,15950,15950,15950,15950,0
20230608,124400,34637440,15950,15950,15950,15950,0
20230608,124300,34637440,15950,15950,15950,15950,0
20230608,124200,34637440,15950,15950,15950,15950,0
20230608,124100,34637440,15950,15950,15950,15950,0
20230608,124000,34637440,15950,15950,15950,15950,0
20230608,123900,34637440,15950,15950,15950,15950,0
20230608,123800,34637440,15950,15950,15950,15950,0
20230608,123700,34637440,15950,15950,15950,15950,0
20230608,123600,34637440,15950,15950,15950,15950,0
20230608,123500,34637440,15950,15950,15950,15950,0
20230608,123400,34637440,15950,15950,15950,15950,0
20230608,123300,34637440,15950,15950,15950,15950,0
20230608,123200,34637440,15950,15950,15950,15950,0
20230608,123100,34637440,15950,15950,15950,15950,0
20230608,123000,34637440,15950,15950,15950,15950,0
20230608,122900,34637440,15950,15950,15950,15950,0
20230608,122800,34637440,15950,15950,15950,15950,0
20230608,122700,34637440,15950,15950,15950,15950,0
20230608,122600,34637440,15950,15950,15950,15950,0
20230608,122500,34637440,15950,15950,15950,15950,0
20230608,122400,34637440,15950,15950,15950,15950,0
20230608,122300,34637440,15950,15950,15950,15950,0
20230608,122200,34637440,15950,15950,15950,15950,1
20230608,122100,34621490,15650,15650,15650,15650,0
20230608,122000,34621490,15650,15650,15650,15650,0
20230608,121900,34621490,15650,15650,15650,15650,0
20230608,121800,34621490,15650,15650,15650,15650,0
20230608,121700,34621490,15650,15650,15650,15650,0
20230608,121600,34621490,15650,15650,15650,15650,0
20230608,121500,34621490,15650,15650,15650,15650,0
20230608,121400,34621490,15650,15650,15650,15650,0
20230608,121300,34621490,15650,15650,15650,15650,0
20230608,121200,34621490,15650,15650,15650,15650,0
20230608,121100,34621490,15650,15650,15650,15650,0
20230608,121000,34621490,15650,15650,15650,15650,0
20230608,120900,34621490,15650,15650,15650,15650,0
20230608,120800,34621490,15650,15650,15650,15650,0
20230608,120700,34621490,15650,15650,15650,15650,0
20230608,120600,34621490,15650,15650,15650,15650,0
20230608,120500,34621490,15650,15650,15650,15650,0
20230608,120400,34621490,15650,15650,15650,15650,0
20230608,120300,34621490,15650,15650,15650,15650,0
20230608,120200,34621490,15650,15650,15650,15650,0
20230608,120100,34621490,15650,15650,15650,15650,0
20230608,120000,34621490,15650,15650,15650,15650,0
20230608,115900,34621490,15650,15650,15650,15650,0
20230608,115800,34621490,15650,15650,15650,15650,0
20230608,115700,34621490,15650,15650,15650,15650,0
20230608,115600,34621490,15650,15650,15650,15650,0
20230608,115500,34621490,15650,15650,15650,15650,64
20230608,115400,33619890,15650,15650,15650,15650,500
20230608,115300,25794890,15650,15650,15650,15650,0
20230608,115200,25794890,15650,15650,15650,15650,181
20230608,115100,22962240,15650,15650,15650,15650,0
20230608,115000,22962240,15650,15650,15650,15650,0
20230608,114900,22962240,15650,15650,15650,15650,0
20230608,114800,22962240,15650,15650,15650,15650,0
20230608,114700,22962240,15650,15650,15650,15650,0
20230608,114600,22962240,15650,15650,15650,15650,0
20230608,114500,22962240,15650,15650,15650,15650,0
20230608,114400,22962240,15650,15650,15650,15650,0
20230608,114300,22962240,15650,15650,15650,15650,0
20230608,114200,22962240,15650,15650,15650,15650,0
20230608,114100,22962240,15650,15650,15650,15650,0
20230608,114000,22962240,15650,15720,15720,15650,641
20230608,113900,12927920,15800,15800,15800,15800,0
20230608,113800,12927920,15800,15800,15800,15800,0
20230608,113700,12927920,15800,15800,15800,15800,0
20230608,113600,12927920,15800,15800,15800,15800,0
20230608,113500,12927920,15800,15800,15800,15800,0
20230608,113400,12927920,15800,15800,15800,15800,0
20230608,113300,12927920,15800,15800,15800,15800,0
20230608,113200,12927920,15800,15800,15800,15800,0
20230608,113100,12927920,15800,15810,15810,15800,806
20230608,113000,190560,15880,15880,15880,15880,0
20230608,112900,190560,15880,15880,15880,15880,0
20230608,112800,190560,15880,15880,15880,15880,0
20230608,112700,190560,15880,15880,15880,15880,0
20230608,112600,190560,15880,15880,15880,15880,0
20230608,112500,190560,15880,15880,15880,15880,10
20230608,112400,31760,15880,15880,15880,15880,0
20230608,112300,31760,15880,15880,15880,15880,0
20230608,112200,31760,15880,15880,15880,15880,0
20230608,112100,31760,15880,15880,15880,15880,0
20230608,112000,31760,15880,15880,15880,15880,0
20230608,111900,31760,15880,15880,15880,15880,0
20230608,111800,31760,15880,15880,15880,15880,0
20230608,111700,31760,15880,15880,15880,15880,0
20230608,111600,31760,15880,15880,15880,15880,0
20230608,111500,31760,15880,15880,15880,15880,0
20230608,111400,31760,15880,15880,15880,15880,0
20230608,111300,31760,15880,15880,15880,15880,0
20230608,111200,31760,15880,15880,15880,15880,0
20230608,111100,31760,15880,15880,15880,15880,0
20230608,111000,31760,15880,15880,15880,15880,0
20230608,110900,31760,15880,15880,15880,15880,0
20230608,110800,31760,15880,15880,15880,15880,0
20230608,110700,31760,15880,15880,15880,15880,0
20230608,110600,31760,15880,15880,15880,15880,0
20230608,110500,31760,15880,15880,15880,15880,0
20230608,110400,31760,15880,15880,15880,15880,0
20230608,110300,31760,15880,15880,15880,15880,0
20230608,110200,31760,15880,15880,15880,15880,0
20230608,110100,31760,15880,15880,15880,15880,0
20230608,110000,31760,15880,15880,15880,15880,0
20230608,105900,31760,15880,15880,15880,15880,0
20230608,105800,31760,15880,15880,15880,15880,0
20230608,105700,31760,15880,15880,15880,15880,0
20230608,105600,31760,15880,15880,15880,15880,0
20230608,105500,31760,15880,15880,15880,15880,0
20230608,105400,31760,15880,15880,15880,15880,0
20230608,105300,31760,15880,15880,15880,15880,0
20230608,105200,31760,15880,15880,15880,15880,0
20230608,105100,31760,15880,15880,15880,15880,0
20230608,105000,31760,15880,15880,15880,15880,0
20230608,104900,31760,15880,15880,15880,15880,0
20230608,104800,31760,15880,15880,15880,15880,0
20230608,104700,31760,15880,15880,15880,15880,0
20230608,104600,31760,15880,15880,15880,15880,0
20230608,104500,31760,15880,15880,15880,15880,0
20230608,104400,31760,15880,15880,15880,15880,0
20230608,104300,31760,15880,15880,15880,15880,0
20230608,104200,31760,15880,15880,15880,15880,0
20230608,104100,31760,15880,15880,15880,15880,0
20230608,104000,31760,15880,15880,15880,15880,0
20230608,103900,31760,15880,15880,15880,15880,0
20230608,103800,31760,15880,15880,15880,15880,0
20230608,103700,31760,15880,15880,15880,15880,0
20230608,103600,31760,15880,15880,15880,15880,0
20230608,103500,31760,15880,15880,15880,15880,0
20230608,103400,31760,15880,15880,15880,15880,0
20230608,103300,31760,15880,15880,15880,15880,0
20230608,103200,31760,15880,15880,15880,15880,0
20230608,103100,31760,15880,15880,15880,15880,0
20230608,103000,31760,15880,15880,15880,15880,0
20230608,102900,31760,15880,15880,15880,15880,0
20230608,102800,31760,15880,15880,15880,15880,0
20230608,102700,31760,15880,15880,15880,15880,0
20230608,102600,31760,15880,15880,15880,15880,0
20230608,102500,31760,15880,15880,15880,15880,0
20230608,102400,31760,15880,15880,15880,15880,0
20230608,102300,31760,15880,15880,15880,15880,0
20230608,102200,31760,15880,15880,15880,15880,0
20230608,102100,31760,15880,15880,15880,15880,0
20230608,102000,31760,15880,15880,15880,15880,0
20230608,101900,31760,15880,15880,15880,15880,0
20230608,101800,31760,15880,15880,15880,15880,0
20230608,101700,31760,15880,15880,15880,15880,0
20230608,101600,31760,15880,15880,15880,15880,0
20230608,101500,31760,15880,15880,15880,15880,0
20230608,101400,31760,15880,15880,15880,15880,0
20230608,101300,31760,15880,15880,15880,15880,0
20230608,101200,31760,15880,15880,15880,15880,0
20230608,101100,31760,15880,15880,15880,15880,0
20230608,101000,31760,15880,15880,15880,15880,0
20230608,100900,31760,15880,15880,15880,15880,0
20230608,100800,31760,15880,15880,15880,15880,0
20230608,100700,31760,15880,15880,15880,15880,0
20230608,100600,31760,15880,15880,15880,15880,0
20230608,100500,31760,15880,15880,15880,15880,0
20230608,100400,31760,15880,15880,15880,15880,0
20230608,100300,31760,15880,15880,15880,15880,0
20230608,100200,31760,15880,15880,15880,15880,0
20230608,100100,31760,15880,15880,15880,15880,0
20230608,100000,31760,15880,15880,15880,15880,0
20230608,095900,31760,15880,15880,15880,15880,0
20230608,095800,31760,15880,15880,15880,15880,0
20230608,095700,31760,15880,15880,15880,15880,0
20230608,095600,31760,15880,15880,15880,15880,0
20230608,095500,31760,15880,15880,15880,15880,0
20230608,095400,31760,15880,15880,15880,15880,0
20230608,095300,31760,15880,15880,15880,15880,1
20230608,095200,15880,15880,15880,15880,15880,0
20230608,095100,15880,15880,15880,15880,15880,0
20230608,095000,15880,15880,15880,15880,15880,0
20230608,094900,15880,15880,15880,15880,15880,0
20230608,094800,15880,15880,15880,15880,15880,0
20230608,094700,15880,15880,15880,15880,15880,1
20230608,094600,0,15880,15880,15880,15880,0
20230608,094500,0,15880,15880,15880,15880,0
20230608,094400,0,15880,15880,15880,15880,0
20230608,094300,0,15880,15880,15880,15880,0
20230608,094200,0,15880,15880,15880,15880,0
20230608,094100,0,15880,15880,15880,15880,0
20230608,094000,0,15880,15880,15880,15880,0
20230608,093900,0,15880,15880,15880,15880,0
20230608,093800,0,15880,15880,15880,15880,0
20230608,093700,0,15880,15880,15880,15880,0
20230608,093600,0,15880,15880,15880,15880,0
20230608,093500,0,15880,15880,15880,15880,0
20230608,093400,0,15880,15880,15880,15880,0
20230608,093300,0,15880,15880,15880,15880,0
20230608,093200,0,15880,15880,15880,15880,0
20230608,093100,0,15880,15880,15880,15880,0
20230608,093000,0,15880,15880,15880,15880,0
20230608,092900,0,15880,15880,15880,15880,0
20230608,092800,0,15880,15880,15880,15880,0
20230608,092700,0,15880,15880,15880,15880,0
20230608,092600,0,15880,15880,15880,15880,0
20230608,092500,0,15880,15880,15880,15880,0
20230608,092400,0,15880,15880,15880,15880,0
20230608,092300,0,15880,15880,15880,15880,0
20230608,092200,0,15880,15880,15880,15880,0
20230608,092100,0,15880,15880,15880,15880,0
20230608,092000,0,15880,15880,15880,15880,0
20230608,091900,0,15880,15880,15880,15880,0
20230608,091800,0,15880,15880,15880,15880,0
20230608,091700,0,15880,15880,15880,15880,0
20230608,091600,0,15880,15880,15880,15880,0
20230608,091500,0,15880,15880,15880,15880,0
20230608,091400,0,15880,15880,15880,15880,0
20230608,091300,0,15880,15880,15880,15880,0
20230608,091200,0,15880,15880,15880,15880,0
20230608,091100,0,15880,15880,15880,15880,0
20230608,091000,0,15880,15880,15880,15880,0
20230608,090900,0,15880,15880,15880,15880,0
20230608,090800,0,15880,15880,15880,15880,0
20230608,090700,0,15880,15880,15880,15880,0
20230608,090600,0,15880,15880,15880,15880,0
20230608,090500,0,15880,15880,15880,15880,0
20230608,090400,0,15880,15880,15880,15880,0
20230608,090300,0,15880,15880,15880,15880,0
20230608,090200,0,15880,15880,15880,15880,0
20230608,090100,0,15880,15880,15880,15880,0
20230608,090000,0,15880,15880,15880,15880,0