KissMeData/101930/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204900,187071990,11600,11600,11600,11600,75
20230609,204800,187071990,11600,11600,11600,11600,0
20230609,204700,187071990,11600,11600,11600,11600,0
20230609,204600,187071990,11600,11600,11600,11600,0
20230609,204500,187071990,11600,11600,11600,11600,0
20230609,204400,187071990,11600,11600,11600,11600,0
20230609,204300,187071990,11600,11600,11600,11600,0
20230609,204200,187071990,11600,11600,11600,11600,0
20230609,204100,187071990,11600,11600,11600,11600,0
20230609,204000,187071990,11600,11600,11600,11600,0
20230609,203900,187071990,11600,11600,11600,11600,0
20230609,203800,187071990,11600,11600,11600,11600,0
20230609,203700,187071990,11600,11600,11600,11600,0
20230609,203600,187071990,11600,11600,11600,11600,0
20230609,203500,187071990,11600,11600,11600,11600,0
20230609,203400,187071990,11600,11600,11600,11600,0
20230609,203300,187071990,11600,11600,11600,11600,0
20230609,203200,187071990,11600,11600,11600,11600,0
20230609,203100,187071990,11600,11600,11600,11600,0
20230609,203000,187071990,11600,11600,11600,11600,0
20230609,202900,187071990,11600,11600,11600,11600,0
20230609,202800,187071990,11600,11600,11600,11600,0
20230609,202700,187071990,11600,11600,11600,11600,0
20230609,202600,187071990,11600,11600,11600,11600,0
20230609,202500,187071990,11600,11600,11600,11600,0
20230609,202400,187071990,11600,11600,11600,11600,0
20230609,202300,187071990,11600,11600,11600,11600,0
20230609,202200,187071990,11600,11600,11600,11600,0
20230609,202100,187071990,11600,11600,11600,11600,0
20230609,202000,187071990,11600,11600,11600,11600,0
20230609,201900,187071990,11600,11600,11600,11600,75
20230609,201800,187071990,11600,11600,11600,11600,0
20230609,201700,187071990,11600,11600,11600,11600,0
20230609,201600,187071990,11600,11600,11600,11600,0
20230609,201500,187071990,11600,11600,11600,11600,0
20230609,201400,187071990,11600,11600,11600,11600,0
20230609,201300,187071990,11600,11600,11600,11600,0
20230609,201200,187071990,11600,11600,11600,11600,0
20230609,201100,187071990,11600,11600,11600,11600,0
20230609,201000,187071990,11600,11600,11600,11600,0
20230609,200900,187071990,11600,11600,11600,11600,0
20230609,200800,187071990,11600,11600,11600,11600,0
20230609,200700,187071990,11600,11600,11600,11600,0
20230609,200600,187071990,11600,11600,11600,11600,0
20230609,200500,187071990,11600,11600,11600,11600,0
20230609,200400,187071990,11600,11600,11600,11600,0
20230609,200300,187071990,11600,11600,11600,11600,0
20230609,200200,187071990,11600,11600,11600,11600,0
20230609,200100,187071990,11600,11600,11600,11600,0
20230609,200000,187071990,11600,11600,11600,11600,0
20230609,195900,187071990,11600,11600,11600,11600,0
20230609,195800,187071990,11600,11600,11600,11600,0
20230609,195700,187071990,11600,11600,11600,11600,0
20230609,195600,187071990,11600,11600,11600,11600,0
20230609,195500,187071990,11600,11600,11600,11600,0
20230609,195400,187071990,11600,11600,11600,11600,0
20230609,195300,187071990,11600,11600,11600,11600,0
20230609,195200,187071990,11600,11600,11600,11600,0
20230609,195100,187071990,11600,11600,11600,11600,0
20230609,195000,187071990,11600,11600,11600,11600,0
20230609,194900,187071990,11600,11600,11600,11600,75
20230609,194800,187071990,11600,11600,11600,11600,0
20230609,194700,187071990,11600,11600,11600,11600,0
20230609,194600,187071990,11600,11600,11600,11600,0
20230609,194500,187071990,11600,11600,11600,11600,0
20230609,194400,187071990,11600,11600,11600,11600,0
20230609,194300,187071990,11600,11600,11600,11600,0
20230609,194200,187071990,11600,11600,11600,11600,0
20230609,194100,187071990,11600,11600,11600,11600,0
20230609,194000,187071990,11600,11600,11600,11600,0
20230609,193900,187071990,11600,11600,11600,11600,0
20230609,193800,187071990,11600,11600,11600,11600,0
20230609,193700,187071990,11600,11600,11600,11600,0
20230609,193600,187071990,11600,11600,11600,11600,0
20230609,193500,187071990,11600,11600,11600,11600,0
20230609,193400,187071990,11600,11600,11600,11600,0
20230609,193300,187071990,11600,11600,11600,11600,0
20230609,193200,187071990,11600,11600,11600,11600,0
20230609,193100,187071990,11600,11600,11600,11600,0
20230609,193000,187071990,11600,11600,11600,11600,0
20230609,192900,187071990,11600,11600,11600,11600,0
20230609,192800,187071990,11600,11600,11600,11600,0
20230609,192700,187071990,11600,11600,11600,11600,0
20230609,192600,187071990,11600,11600,11600,11600,0
20230609,192500,187071990,11600,11600,11600,11600,0
20230609,192400,187071990,11600,11600,11600,11600,0
20230609,192300,187071990,11600,11600,11600,11600,0
20230609,192200,187071990,11600,11600,11600,11600,0
20230609,192100,187071990,11600,11600,11600,11600,0
20230609,192000,187071990,11600,11600,11600,11600,0
20230609,191900,187071990,11600,11600,11600,11600,75
20230609,191800,187071990,11600,11600,11600,11600,0
20230609,191700,187071990,11600,11600,11600,11600,0
20230609,191600,187071990,11600,11600,11600,11600,0
20230609,191500,187071990,11600,11600,11600,11600,0
20230609,191400,187071990,11600,11600,11600,11600,0
20230609,191300,187071990,11600,11600,11600,11600,0
20230609,191200,187071990,11600,11600,11600,11600,0
20230609,191100,187071990,11600,11600,11600,11600,0
20230609,191000,187071990,11600,11600,11600,11600,0
20230609,190900,187071990,11600,11600,11600,11600,0
20230609,190800,187071990,11600,11600,11600,11600,0
20230609,190700,187071990,11600,11600,11600,11600,0
20230609,190600,187071990,11600,11600,11600,11600,0
20230609,190500,187071990,11600,11600,11600,11600,0
20230609,190400,187071990,11600,11600,11600,11600,0
20230609,190300,187071990,11600,11600,11600,11600,0
20230609,190200,187071990,11600,11600,11600,11600,0
20230609,190100,187071990,11600,11600,11600,11600,0
20230609,190000,187071990,11600,11600,11600,11600,0
20230609,185900,187071990,11600,11600,11600,11600,0
20230609,185800,187071990,11600,11600,11600,11600,0
20230609,185700,187071990,11600,11600,11600,11600,0
20230609,185600,187071990,11600,11600,11600,11600,0
20230609,185500,187071990,11600,11600,11600,11600,0
20230609,185400,187071990,11600,11600,11600,11600,0
20230609,185300,187071990,11600,11600,11600,11600,0
20230609,185200,187071990,11600,11600,11600,11600,0
20230609,185100,187071990,11600,11600,11600,11600,0
20230609,185000,187071990,11600,11600,11600,11600,0
20230609,184900,187071990,11600,11600,11600,11600,75
20230609,184800,187071990,11600,11600,11600,11600,0
20230609,184700,187071990,11600,11600,11600,11600,0
20230609,184600,187071990,11600,11600,11600,11600,0
20230609,184500,187071990,11600,11600,11600,11600,0
20230609,184400,187071990,11600,11600,11600,11600,0
20230609,184300,187071990,11600,11600,11600,11600,0
20230609,184200,187071990,11600,11600,11600,11600,0
20230609,184100,187071990,11600,11600,11600,11600,0
20230609,184000,187071990,11600,11600,11600,11600,0
20230609,183900,187071990,11600,11600,11600,11600,0
20230609,183800,187071990,11600,11600,11600,11600,0
20230609,183700,187071990,11600,11600,11600,11600,0
20230609,183600,187071990,11600,11600,11600,11600,0
20230609,183500,187071990,11600,11600,11600,11600,0
20230609,183400,187071990,11600,11600,11600,11600,0
20230609,183300,187071990,11600,11600,11600,11600,0
20230609,183200,187071990,11600,11600,11600,11600,0
20230609,183100,187071990,11600,11600,11600,11600,0
20230609,183000,187071990,11600,11600,11600,11600,0
20230609,182900,187071990,11600,11600,11600,11600,0
20230609,182800,187071990,11600,11600,11600,11600,0
20230609,182700,187071990,11600,11600,11600,11600,0
20230609,182600,187071990,11600,11600,11600,11600,0
20230609,182500,187071990,11600,11600,11600,11600,0
20230609,182400,187071990,11600,11600,11600,11600,0
20230609,182300,187071990,11600,11600,11600,11600,0
20230609,182200,187071990,11600,11600,11600,11600,0
20230609,182100,187071990,11600,11600,11600,11600,0
20230609,182000,187071990,11600,11600,11600,11600,0
20230609,181900,187071990,11600,11600,11600,11600,75
20230609,181800,187071990,11600,11600,11600,11600,0
20230609,181700,187071990,11600,11600,11600,11600,0
20230609,181600,187071990,11600,11600,11600,11600,0
20230609,181500,187071990,11600,11600,11600,11600,0
20230609,181400,187071990,11600,11600,11600,11600,0
20230609,181300,187071990,11600,11600,11600,11600,0
20230609,181200,187071990,11600,11600,11600,11600,0
20230609,181100,187071990,11600,11600,11600,11600,0
20230609,181000,187071990,11600,11600,11600,11600,0
20230609,180900,187071990,11600,11600,11600,11600,0
20230609,180800,187071990,11600,11600,11600,11600,0
20230609,180700,187071990,11600,11600,11600,11600,0
20230609,180600,187071990,11600,11600,11600,11600,0
20230609,180500,187071990,11600,11600,11600,11600,0
20230609,180400,187071990,11600,11600,11600,11600,0
20230609,180300,187071990,11600,11600,11600,11600,0
20230609,180200,187071990,11600,11600,11600,11600,0
20230609,180100,187071990,11600,11600,11600,11600,0
20230609,180000,187071990,11600,11600,11600,11600,0
20230609,175900,187071990,11600,11600,11600,11600,0
20230609,175800,187071990,11600,11600,11600,11600,0
20230609,175700,187071990,11600,11600,11600,11600,0
20230609,175600,187071990,11600,11600,11600,11600,0
20230609,175500,187071990,11600,11600,11600,11600,0
20230609,175400,187071990,11600,11600,11600,11600,0
20230609,175300,187071990,11600,11600,11600,11600,0
20230609,175200,187071990,11600,11600,11600,11600,0
20230609,175100,187071990,11600,11600,11600,11600,0
20230609,175000,187071990,11600,11600,11600,11600,0
20230609,174900,187071990,11600,11600,11600,11600,75
20230609,174800,187071990,11600,11600,11600,11600,0
20230609,174700,187071990,11600,11600,11600,11600,0
20230609,174600,187071990,11600,11600,11600,11600,0
20230609,174500,187071990,11600,11600,11600,11600,0
20230609,174400,187071990,11600,11600,11600,11600,0
20230609,174300,187071990,11600,11600,11600,11600,0
20230609,174200,187071990,11600,11600,11600,11600,0
20230609,174100,187071990,11600,11600,11600,11600,0
20230609,174000,187071990,11600,11600,11600,11600,0
20230609,173900,187071990,11600,11600,11600,11600,0
20230609,173800,187071990,11600,11600,11600,11600,0
20230609,173700,187071990,11600,11600,11600,11600,0
20230609,173600,187071990,11600,11600,11600,11600,0
20230609,173500,187071990,11600,11600,11600,11600,0
20230609,173400,187071990,11600,11600,11600,11600,0
20230609,173300,187071990,11600,11600,11600,11600,0
20230609,173200,187071990,11600,11600,11600,11600,0
20230609,173100,187071990,11600,11600,11600,11600,0
20230609,173000,187071990,11600,11600,11600,11600,0
20230609,172900,187071990,11600,11600,11600,11600,0
20230609,172800,187071990,11600,11600,11600,11600,0
20230609,172700,187071990,11600,11600,11600,11600,0
20230609,172600,187071990,11600,11600,11600,11600,0
20230609,172500,187071990,11600,11600,11600,11600,0
20230609,172400,187071990,11600,11600,11600,11600,0
20230609,172300,187071990,11600,11600,11600,11600,0
20230609,172200,187071990,11600,11600,11600,11600,0
20230609,172100,187071990,11600,11600,11600,11600,0
20230609,172000,187071990,11600,11600,11600,11600,0
20230609,171900,187071990,11600,11600,11600,11600,75
20230609,171800,187071990,11600,11600,11600,11600,0
20230609,171700,187071990,11600,11600,11600,11600,0
20230609,171600,187071990,11600,11600,11600,11600,0
20230609,171500,187071990,11600,11600,11600,11600,0
20230609,171400,187071990,11600,11600,11600,11600,0
20230609,171300,187071990,11600,11600,11600,11600,0
20230609,171200,187071990,11600,11600,11600,11600,0
20230609,171100,187071990,11600,11600,11600,11600,0
20230609,171000,187071990,11600,11600,11600,11600,0
20230609,170900,187071990,11600,11600,11600,11600,0
20230609,170800,187071990,11600,11600,11600,11600,0
20230609,170700,187071990,11600,11600,11600,11600,0
20230609,170600,187071990,11600,11600,11600,11600,0
20230609,170500,187071990,11600,11600,11600,11600,0
20230609,170400,187071990,11600,11600,11600,11600,0
20230609,170300,187071990,11600,11600,11600,11600,0
20230609,170200,187071990,11600,11600,11600,11600,0
20230609,170100,187071990,11600,11600,11600,11600,0
20230609,170000,187071990,11600,11600,11600,11600,0
20230609,165900,187071990,11600,11600,11600,11600,0
20230609,165800,187071990,11600,11600,11600,11600,0
20230609,165700,187071990,11600,11600,11600,11600,0
20230609,165600,187071990,11600,11600,11600,11600,0
20230609,165500,187071990,11600,11600,11600,11600,0
20230609,165400,187071990,11600,11600,11600,11600,0
20230609,165300,187071990,11600,11600,11600,11600,0
20230609,165200,187071990,11600,11600,11600,11600,0
20230609,165100,187071990,11600,11600,11600,11600,0
20230609,165000,187071990,11600,11600,11600,11600,0
20230609,164900,187071990,11600,11600,11600,11600,75
20230609,164800,187071990,11600,11600,11600,11600,0
20230609,164700,187071990,11600,11600,11600,11600,0
20230609,164600,187071990,11600,11600,11600,11600,0
20230609,164500,187071990,11600,11600,11600,11600,0
20230609,164400,187071990,11600,11600,11600,11600,0
20230609,164300,187071990,11600,11600,11600,11600,0
20230609,164200,187071990,11600,11600,11600,11600,0
20230609,164100,187071990,11600,11600,11600,11600,0
20230609,164000,187071990,11600,11600,11600,11600,0
20230609,163900,187071990,11600,11600,11600,11600,0
20230609,163800,187071990,11600,11600,11600,11600,0
20230609,163700,187071990,11600,11600,11600,11600,0
20230609,163600,187071990,11600,11600,11600,11600,0
20230609,163500,187071990,11600,11600,11600,11600,0
20230609,163400,187071990,11600,11600,11600,11600,0
20230609,163300,187071990,11600,11600,11600,11600,0
20230609,163200,187071990,11600,11600,11600,11600,0
20230609,163100,187071990,11600,11600,11600,11600,0
20230609,163000,187071990,11600,11600,11600,11600,0
20230609,162900,187071990,11600,11600,11600,11600,0
20230609,162800,187071990,11600,11600,11600,11600,0
20230609,162700,187071990,11600,11600,11600,11600,0
20230609,162600,187071990,11600,11600,11600,11600,0
20230609,162500,187071990,11600,11600,11600,11600,0
20230609,162400,187071990,11600,11600,11600,11600,0
20230609,162300,187071990,11600,11600,11600,11600,0
20230609,162200,187071990,11600,11600,11600,11600,0
20230609,162100,187071990,11600,11600,11600,11600,0
20230609,162000,187071990,11600,11600,11600,11600,0
20230609,161900,187071990,11600,11600,11600,11600,75
20230609,161800,187071990,11600,11600,11600,11600,0
20230609,161700,187071990,11600,11600,11600,11600,0
20230609,161600,187071990,11600,11600,11600,11600,0
20230609,161500,187071990,11600,11600,11600,11600,0
20230609,161400,187071990,11600,11600,11600,11600,0
20230609,161300,187071990,11600,11600,11600,11600,0
20230609,161200,187071990,11600,11600,11600,11600,0
20230609,161100,187071990,11600,11600,11600,11600,0
20230609,161000,187071990,11600,11600,11600,11600,0
20230609,160900,187071990,11600,11600,11600,11600,0
20230609,160800,187071990,11600,11600,11600,11600,0
20230609,160700,187071990,11600,11600,11600,11600,0
20230609,160600,187071990,11600,11600,11600,11600,0
20230609,160500,187071990,11600,11600,11600,11600,0
20230609,160400,187071990,11600,11600,11600,11600,0
20230609,160300,187071990,11600,11600,11600,11600,0
20230609,160200,187071990,11600,11600,11600,11600,0
20230609,160100,187071990,11600,11600,11600,11600,0
20230609,160000,187071990,11600,11600,11600,11600,0
20230609,155900,187071990,11600,11600,11600,11600,0
20230609,155800,187071990,11600,11600,11600,11600,0
20230609,155700,187071990,11600,11600,11600,11600,0
20230609,155600,187071990,11600,11600,11600,11600,0
20230609,155500,187071990,11600,11600,11600,11600,0
20230609,155400,187071990,11600,11600,11600,11600,0
20230609,155300,187071990,11600,11600,11600,11600,0
20230609,155200,187071990,11600,11600,11600,11600,0
20230609,155100,187071990,11600,11600,11600,11600,0
20230609,155000,187071990,11600,11600,11600,11600,0
20230609,154900,187071990,11600,11600,11600,11600,75
20230609,154800,187071990,11600,11600,11600,11600,0
20230609,154700,187071990,11600,11600,11600,11600,0
20230609,154600,187071990,11600,11600,11600,11600,0
20230609,154500,187071990,11600,11600,11600,11600,0
20230609,154400,187071990,11600,11600,11600,11600,0
20230609,154300,187071990,11600,11600,11600,11600,0
20230609,154200,187071990,11600,11600,11600,11600,0
20230609,154100,187071990,11600,11600,11600,11600,0
20230609,154000,187071990,11600,11600,11600,11600,0
20230609,153900,187071990,11600,11600,11600,11600,0
20230609,153800,187071990,11600,11600,11600,11600,0
20230609,153700,187071990,11600,11600,11600,11600,0
20230609,153600,187071990,11600,11600,11600,11600,0
20230609,153500,187071990,11600,11600,11600,11600,0
20230609,153400,187071990,11600,11600,11600,11600,0
20230609,153300,187071990,11600,11600,11600,11600,0
20230609,153200,187071990,11600,11600,11600,11600,0
20230609,153100,187071990,11600,11600,11600,11600,0
20230609,153000,187071990,11600,11600,11600,11600,75
20230609,152900,186201990,11610,11610,11610,11610,0
20230609,152800,186201990,11610,11610,11610,11610,0
20230609,152700,186201990,11610,11610,11610,11610,0
20230609,152600,186201990,11610,11610,11610,11610,0
20230609,152500,186201990,11610,11610,11610,11610,0
20230609,152400,186201990,11610,11610,11610,11610,0
20230609,152300,186201990,11610,11610,11610,11610,0
20230609,152200,186201990,11610,11610,11610,11610,0
20230609,152100,186201990,11610,11610,11610,11610,0
20230609,152000,186201990,11610,11610,11610,11610,0
20230609,151900,186201990,11610,11610,11610,11610,0
20230609,151800,186201990,11610,11610,11610,11610,0
20230609,151700,186201990,11610,11610,11610,11610,0
20230609,151600,186201990,11610,11610,11610,11610,0
20230609,151500,186201990,11610,11590,11610,11590,2
20230609,151400,186178790,11590,11590,11590,11590,10
20230609,151300,186062890,11590,11580,11590,11550,131
20230609,151200,184549030,11590,11590,11590,11590,0
20230609,151100,184549030,11590,11590,11590,11590,0
20230609,151000,184549030,11590,11590,11590,11590,1
20230609,150900,184537440,11590,11590,11590,11590,120
20230609,150800,183146640,11590,11580,11590,11580,113
20230609,150700,181838090,11580,11580,11580,11580,0
20230609,150600,181838090,11580,11580,11580,11580,0
20230609,150500,181838090,11580,11580,11580,11580,1
20230609,150400,181826510,11580,11580,11580,11580,0
20230609,150300,181826510,11580,11580,11580,11580,19
20230609,150200,181606490,11590,11590,11590,11590,0
20230609,150100,181606490,11590,11590,11590,11590,5
20230609,150000,181548540,11590,11590,11590,11590,0
20230609,145900,181548540,11590,11590,11590,11590,10
20230609,145800,181432640,11610,11610,11610,11610,0
20230609,145700,181432640,11610,11610,11610,11610,0
20230609,145600,181432640,11610,11610,11610,11610,0
20230609,145500,181432640,11610,11610,11610,11610,0
20230609,145400,181432640,11610,11610,11610,11610,0
20230609,145300,181432640,11610,11610,11610,11610,0
20230609,145200,181432640,11610,11600,11610,11600,95
20230609,145100,180330630,11600,11600,11600,11600,0
20230609,145000,180330630,11600,11600,11600,11600,0
20230609,144900,180330630,11600,11600,11600,11600,0
20230609,144800,180330630,11600,11600,11600,11600,0
20230609,144700,180330630,11600,11600,11600,11600,0
20230609,144600,180330630,11600,11600,11600,11600,0
20230609,144500,180330630,11600,11600,11600,11600,0
20230609,144400,180330630,11600,11600,11600,11600,0
20230609,144300,180330630,11600,11600,11600,11600,0
20230609,144200,180330630,11600,11600,11600,11600,0
20230609,144100,180330630,11600,11600,11600,11600,0
20230609,144000,180330630,11600,11600,11600,11600,25
20230609,143900,180040630,11600,11600,11600,11600,69
20230609,143800,179240230,11600,11600,11600,11600,0
20230609,143700,179240230,11600,11600,11600,11600,0
20230609,143600,179240230,11600,11600,11600,11600,100
20230609,143500,178080230,11600,11600,11600,11600,0
20230609,143400,178080230,11600,11600,11600,11600,0
20230609,143300,178080230,11600,11600,11600,11600,0
20230609,143200,178080230,11600,11600,11600,11600,0
20230609,143100,178080230,11600,11600,11600,11600,0
20230609,143000,178080230,11600,11600,11600,11600,0
20230609,142900,178080230,11600,11600,11600,11600,0
20230609,142800,178080230,11600,11600,11600,11600,300
20230609,142700,174600230,11580,11580,11580,11580,0
20230609,142600,174600230,11580,11580,11580,11580,0
20230609,142500,174600230,11580,11580,11580,11580,97
20230609,142400,173476970,11600,11600,11600,11600,0
20230609,142300,173476970,11600,11600,11600,11600,0
20230609,142200,173476970,11600,11600,11600,11600,0
20230609,142100,173476970,11600,11600,11600,11600,0
20230609,142000,173476970,11600,11600,11600,11600,0
20230609,141900,173476970,11600,11580,11600,11580,5
20230609,141800,173419040,11580,11580,11580,11580,3
20230609,141700,173384300,11580,11580,11580,11580,19
20230609,141600,173164280,11600,11590,11600,11580,447
20230609,141500,167987080,11590,11590,11590,11590,0
20230609,141400,167987080,11590,11590,11590,11590,3
20230609,141300,167952310,11600,11590,11600,11590,5
20230609,141200,167894350,11590,11600,11600,11590,5
20230609,141100,167836360,11590,11590,11600,11590,29
20230609,141000,167500140,11580,11580,11580,11580,3
20230609,140900,167465400,11590,11590,11590,11590,0
20230609,140800,167465400,11590,11590,11590,11590,0
20230609,140700,167465400,11590,11590,11590,11590,0
20230609,140600,167465400,11590,11590,11590,11590,0
20230609,140500,167465400,11590,11590,11590,11590,0
20230609,140400,167465400,11590,11590,11590,11590,0
20230609,140300,167465400,11590,11590,11590,11590,0
20230609,140200,167465400,11590,11590,11590,11590,0
20230609,140100,167465400,11590,11590,11590,11590,0
20230609,140000,167465400,11590,11590,11590,11590,0
20230609,135900,167465400,11590,11590,11590,11590,0
20230609,135800,167465400,11590,11590,11590,11590,2
20230609,135700,167442220,11590,11580,11590,11580,9
20230609,135600,167337990,11580,11580,11580,11580,7
20230609,135500,167256930,11580,11580,11580,11580,124
20230609,135400,165821010,11580,11580,11580,11580,2
20230609,135300,165797850,11570,11580,11580,11570,112
20230609,135200,164501310,11590,11590,11590,11590,0
20230609,135100,164501310,11590,11590,11590,11590,0
20230609,135000,164501310,11590,11590,11590,11590,0
20230609,134900,164501310,11590,11590,11590,11590,0
20230609,134800,164501310,11590,11590,11590,11590,1
20230609,134700,164489720,11600,11600,11600,11600,0
20230609,134600,164489720,11600,11600,11600,11600,0
20230609,134500,164489720,11600,11600,11600,11600,0
20230609,134400,164489720,11600,11600,11600,11600,127
20230609,134300,163016520,11600,11600,11600,11600,20
20230609,134200,162784520,11580,11580,11580,11580,0
20230609,134100,162784520,11580,11580,11580,11580,0
20230609,134000,162784520,11580,11580,11580,11580,2
20230609,133900,162761360,11580,11580,11580,11580,0
20230609,133800,162761360,11580,11580,11580,11580,0
20230609,133700,162761360,11580,11580,11580,11580,0
20230609,133600,162761360,11580,11580,11580,11580,100
20230609,133500,161603360,11600,11600,11600,11600,100
20230609,133400,160443360,11600,11600,11600,11600,0
20230609,133300,160443360,11600,11600,11600,11600,0
20230609,133200,160443360,11600,11600,11600,11600,0
20230609,133100,160443360,11600,11600,11600,11600,5
20230609,133000,160385360,11580,11580,11580,11580,0
20230609,132900,160385360,11580,11580,11580,11580,0
20230609,132800,160385360,11580,11580,11580,11580,0
20230609,132700,160385360,11580,11580,11580,11580,0
20230609,132600,160385360,11580,11580,11580,11580,0
20230609,132500,160385360,11580,11580,11580,11580,0
20230609,132400,160385360,11580,11580,11580,11580,0
20230609,132300,160385360,11580,11580,11580,11580,0
20230609,132200,160385360,11580,11580,11580,11580,0
20230609,132100,160385360,11580,11580,11580,11580,0
20230609,132000,160385360,11580,11580,11580,11580,0
20230609,131900,160385360,11580,11580,11580,11580,0
20230609,131800,160385360,11580,11580,11580,11580,154
20230609,131700,158602040,11590,11580,11590,11580,103
20230609,131600,157408300,11580,11580,11580,11580,0
20230609,131500,157408300,11580,11580,11580,11580,0
20230609,131400,157408300,11580,11580,11580,11580,3
20230609,131300,157373560,11580,11580,11580,11580,0
20230609,131200,157373560,11580,11580,11580,11580,0
20230609,131100,157373560,11580,11580,11580,11580,0
20230609,131000,157373560,11580,11580,11580,11580,10
20230609,130900,157257760,11580,11580,11580,11580,0
20230609,130800,157257760,11580,11580,11580,11580,4
20230609,130700,157211440,11580,11580,11580,11580,6
20230609,130600,157141960,11580,11570,11580,11570,20
20230609,130500,156910440,11580,11550,11580,11550,77
20230609,130400,156020780,11550,11550,11550,11550,72
20230609,130300,155189180,11550,11550,11550,11550,0
20230609,130200,155189180,11550,11550,11550,11550,0
20230609,130100,155189180,11550,11560,11560,11550,135
20230609,130000,153629150,11560,11560,11560,11560,1
20230609,125900,153617590,11570,11570,11570,11570,0
20230609,125800,153617590,11570,11570,11570,11570,0
20230609,125700,153617590,11570,11570,11570,11570,31
20230609,125600,153258920,11590,11590,11590,11590,0
20230609,125500,153258920,11590,11590,11590,11590,0
20230609,125400,153258920,11590,11590,11590,11590,1
20230609,125300,153247330,11600,11600,11600,11600,0
20230609,125200,153247330,11600,11600,11600,11600,0
20230609,125100,153247330,11600,11600,11600,11600,0
20230609,125000,153247330,11600,11600,11600,11600,0
20230609,124900,153247330,11600,11600,11600,11600,0
20230609,124800,153247330,11600,11600,11600,11600,0
20230609,124700,153247330,11600,11600,11600,11600,0
20230609,124600,153247330,11600,11600,11600,11600,0
20230609,124500,153247330,11600,11600,11600,11600,0
20230609,124400,153247330,11600,11600,11600,11600,1
20230609,124300,153235730,11580,11580,11580,11580,1
20230609,124200,153224150,11580,11580,11580,11580,5
20230609,124100,153166250,11600,11600,11600,11600,200
20230609,124000,150846250,11600,11600,11600,11600,0
20230609,123900,150846250,11600,11600,11600,11600,0
20230609,123800,150846250,11600,11600,11600,11600,0
20230609,123700,150846250,11600,11600,11600,11600,1
20230609,123600,150834650,11600,11600,11600,11600,49
20230609,123500,150266250,11600,11600,11600,11600,200
20230609,123400,147946250,11600,11600,11600,11600,0
20230609,123300,147946250,11600,11600,11600,11600,0
20230609,123200,147946250,11600,11570,11600,11570,69
20230609,123100,147146450,11600,11600,11600,11600,0
20230609,123000,147146450,11600,11600,11600,11600,0
20230609,122900,147146450,11600,11600,11600,11600,0
20230609,122800,147146450,11600,11600,11600,11600,0
20230609,122700,147146450,11600,11600,11600,11600,0
20230609,122600,147146450,11600,11600,11600,11600,0
20230609,122500,147146450,11600,11600,11600,11600,0
20230609,122400,147146450,11600,11600,11600,11600,0
20230609,122300,147146450,11600,11600,11600,11600,0
20230609,122200,147146450,11600,11600,11600,11600,0
20230609,122100,147146450,11600,11600,11600,11600,0
20230609,122000,147146450,11600,11600,11600,11600,0
20230609,121900,147146450,11600,11600,11600,11600,0
20230609,121800,147146450,11600,11600,11600,11600,0
20230609,121700,147146450,11600,11600,11600,11600,0
20230609,121600,147146450,11600,11600,11600,11600,0
20230609,121500,147146450,11600,11600,11600,11600,0
20230609,121400,147146450,11600,11600,11600,11600,0
20230609,121300,147146450,11600,11600,11600,11600,0
20230609,121200,147146450,11600,11600,11600,11600,10
20230609,121100,147030450,11600,11600,11600,11600,0
20230609,121000,147030450,11600,11600,11600,11600,0
20230609,120900,147030450,11600,11600,11600,11600,0
20230609,120800,147030450,11600,11600,11600,11600,0
20230609,120700,147030450,11600,11600,11600,11600,0
20230609,120600,147030450,11600,11600,11600,11600,1
20230609,120500,147018850,11600,11600,11600,11600,0
20230609,120400,147018850,11600,11600,11600,11600,0
20230609,120300,147018850,11600,11600,11600,11600,0
20230609,120200,147018850,11600,11600,11600,11600,0
20230609,120100,147018850,11600,11600,11600,11600,0
20230609,120000,147018850,11600,11600,11600,11600,0
20230609,115900,147018850,11600,11600,11600,11600,0
20230609,115800,147018850,11600,11600,11600,11600,0
20230609,115700,147018850,11600,11600,11600,11600,0
20230609,115600,147018850,11600,11600,11600,11600,0
20230609,115500,147018850,11600,11600,11600,11600,10
20230609,115400,146902850,11600,11600,11600,11600,0
20230609,115300,146902850,11600,11600,11600,11600,0
20230609,115200,146902850,11600,11600,11600,11600,100
20230609,115100,145742850,11600,11600,11600,11600,10
20230609,115000,145626850,11600,11600,11600,11600,0
20230609,114900,145626850,11600,11600,11600,11600,0
20230609,114800,145626850,11600,11600,11600,11600,0
20230609,114700,145626850,11600,11600,11600,11600,0
20230609,114600,145626850,11600,11600,11600,11600,0
20230609,114500,145626850,11600,11600,11600,11600,2
20230609,114400,145603650,11560,11560,11560,11560,0
20230609,114300,145603650,11560,11560,11560,11560,6
20230609,114200,145534290,11600,11600,11600,11600,0
20230609,114100,145534290,11600,11600,11600,11600,50
20230609,114000,144954290,11600,11600,11600,11600,0
20230609,113900,144954290,11600,11600,11600,11600,50
20230609,113800,144374290,11600,11600,11600,11600,0
20230609,113700,144374290,11600,11600,11600,11600,0
20230609,113600,144374290,11600,11600,11600,11600,0
20230609,113500,144374290,11600,11600,11600,11600,0
20230609,113400,144374290,11600,11600,11600,11600,0
20230609,113300,144374290,11600,11600,11600,11600,0
20230609,113200,144374290,11600,11600,11600,11600,0
20230609,113100,144374290,11600,11600,11600,11600,0
20230609,113000,144374290,11600,11600,11600,11600,10
20230609,112900,144258290,11600,11600,11600,11600,0
20230609,112800,144258290,11600,11600,11600,11600,0
20230609,112700,144258290,11600,11600,11600,11600,0
20230609,112600,144258290,11600,11600,11600,11600,0
20230609,112500,144258290,11600,11600,11600,11600,0
20230609,112400,144258290,11600,11600,11600,11600,0
20230609,112300,144258290,11600,11600,11600,11600,0
20230609,112200,144258290,11600,11600,11600,11600,400
20230609,112100,139618290,11600,11600,11600,11600,0
20230609,112000,139618290,11600,11600,11600,11600,0
20230609,111900,139618290,11600,11600,11600,11600,1
20230609,111800,139606690,11590,11590,11590,11590,610
20230609,111700,132536790,11590,11590,11590,11590,0
20230609,111600,132536790,11590,11590,11590,11590,0
20230609,111500,132536790,11590,11590,11590,11590,0
20230609,111400,132536790,11590,11590,11590,11590,0
20230609,111300,132536790,11590,11590,11590,11590,0
20230609,111200,132536790,11590,11590,11590,11590,0
20230609,111100,132536790,11590,11590,11590,11590,0
20230609,111000,132536790,11590,11590,11590,11590,0
20230609,110900,132536790,11590,11590,11590,11590,0
20230609,110800,132536790,11590,11590,11590,11590,0
20230609,110700,132536790,11590,11590,11590,11590,9
20230609,110600,132432480,11590,11590,11590,11590,0
20230609,110500,132432480,11590,11590,11590,11590,0
20230609,110400,132432480,11590,11580,11590,11580,6
20230609,110300,132362980,11550,11550,11550,11550,0
20230609,110200,132362980,11550,11550,11550,11550,0
20230609,110100,132362980,11550,11550,11550,11550,101
20230609,110000,131196430,11590,11590,11590,11590,10
20230609,105900,131080530,11590,11590,11590,11590,0
20230609,105800,131080530,11590,11590,11590,11590,0
20230609,105700,131080530,11590,11590,11590,11590,20
20230609,105600,130848730,11590,11580,11590,11580,100
20230609,105500,129689740,11590,11590,11590,11590,0
20230609,105400,129689740,11590,11590,11590,11590,50
20230609,105300,129110240,11590,11590,11590,11590,0
20230609,105200,129110240,11590,11590,11590,11590,0
20230609,105100,129110240,11590,11590,11590,11590,5
20230609,105000,129052290,11590,11590,11590,11590,0
20230609,104900,129052290,11590,11590,11590,11590,0
20230609,104800,129052290,11590,11590,11590,11590,0
20230609,104700,129052290,11590,11590,11590,11590,0
20230609,104600,129052290,11590,11590,11590,11590,0
20230609,104500,129052290,11590,11590,11590,11590,0
20230609,104400,129052290,11590,11590,11590,11590,0
20230609,104300,129052290,11590,11590,11590,11590,0
20230609,104200,129052290,11590,11590,11590,11590,0
20230609,104100,129052290,11590,11590,11590,11590,0
20230609,104000,129052290,11590,11590,11590,11590,0
20230609,103900,129052290,11590,11590,11590,11590,2
20230609,103800,129029110,11540,11540,11540,11540,0
20230609,103700,129029110,11540,11540,11540,11540,0
20230609,103600,129029110,11540,11540,11540,11540,0
20230609,103500,129029110,11540,11540,11540,11540,0
20230609,103400,129029110,11540,11540,11540,11540,0
20230609,103300,129029110,11540,11540,11540,11540,0
20230609,103200,129029110,11540,11540,11540,11540,0
20230609,103100,129029110,11540,11540,11540,11540,0
20230609,103000,129029110,11540,11540,11540,11540,0
20230609,102900,129029110,11540,11540,11540,11540,0
20230609,102800,129029110,11540,11540,11540,11540,0
20230609,102700,129029110,11540,11540,11540,11540,0
20230609,102600,129029110,11540,11540,11540,11540,0
20230609,102500,129029110,11540,11540,11540,11540,0
20230609,102400,129029110,11540,11540,11540,11540,2
20230609,102300,129006030,11530,11530,11530,11530,0
20230609,102200,129006030,11530,11530,11530,11530,0
20230609,102100,129006030,11530,11530,11530,11530,32
20230609,102000,128637070,11540,11550,11550,11540,162
20230609,101900,126767170,11550,11570,11570,11550,10
20230609,101800,126651630,11590,11590,11590,11590,0
20230609,101700,126651630,11590,11590,11590,11590,0
20230609,101600,126651630,11590,11590,11590,11590,0
20230609,101500,126651630,11590,11590,11590,11590,1
20230609,101400,126640040,11600,11600,11600,11600,2
20230609,101300,126616840,11590,11590,11590,11590,7
20230609,101200,126535710,11600,11600,11600,11600,0
20230609,101100,126535710,11600,11600,11600,11600,0
20230609,101000,126535710,11600,11590,11600,11590,85
20230609,100900,125549720,11600,11600,11600,11600,0
20230609,100800,125549720,11600,11600,11600,11600,0
20230609,100700,125549720,11600,11600,11600,11600,50
20230609,100600,124969720,11600,11600,11600,11600,2
20230609,100500,124946520,11570,11570,11570,11570,0
20230609,100400,124946520,11570,11570,11570,11570,0
20230609,100300,124946520,11570,11610,11610,11570,14
20230609,100200,124784340,11610,11610,11610,11610,0
20230609,100100,124784340,11610,11610,11610,11610,0
20230609,100000,124784340,11610,11610,11610,11610,0
20230609,095900,124784340,11610,11610,11610,11610,0
20230609,095800,124784340,11610,11610,11610,11610,0
20230609,095700,124784340,11610,11610,11610,11610,0
20230609,095600,124784340,11610,11610,11610,11610,0
20230609,095500,124784340,11610,11610,11610,11610,0
20230609,095400,124784340,11610,11610,11610,11610,0
20230609,095300,124784340,11610,11610,11610,11610,0
20230609,095200,124784340,11610,11610,11610,11610,0
20230609,095100,124784340,11610,11610,11610,11610,0
20230609,095000,124784340,11610,11610,11610,11610,0
20230609,094900,124784340,11610,11610,11610,11610,0
20230609,094800,124784340,11610,11570,11610,11570,25
20230609,094700,124494970,11570,11570,11570,11570,1
20230609,094600,124483400,11530,11530,11530,11530,0
20230609,094500,124483400,11530,11530,11530,11530,0
20230609,094400,124483400,11530,11530,11530,11530,0
20230609,094300,124483400,11530,11530,11530,11530,0
20230609,094200,124483400,11530,11530,11530,11530,43
20230609,094100,123987610,11540,11540,11540,11540,10
20230609,094000,123872210,11570,11570,11570,11570,0
20230609,093900,123872210,11570,11560,11570,11500,4562
20230609,093800,71278100,11570,11570,11570,11570,9
20230609,093700,71173970,11570,11580,11580,11570,2245
20230609,093600,45199180,11580,11580,11580,11580,0
20230609,093500,45199180,11580,11580,11580,11580,70
20230609,093400,44388580,11570,11570,11570,11570,135
20230609,093300,42826630,11570,11570,11570,11570,7
20230609,093200,42745640,11560,11570,11570,11560,431
20230609,093100,37759570,11580,11580,11580,11580,400
20230609,093000,33127570,11630,11590,11630,11590,100
20230609,092900,31968370,11650,11640,11650,11640,10
20230609,092800,31851900,11660,11660,11660,11660,0
20230609,092700,31851900,11660,11660,11660,11660,0
20230609,092600,31851900,11660,11660,11660,11660,0
20230609,092500,31851900,11660,11660,11660,11660,0
20230609,092400,31851900,11660,11660,11660,11660,0
20230609,092300,31851900,11660,11660,11660,11660,0
20230609,092200,31851900,11660,11660,11660,11660,0
20230609,092100,31851900,11660,11660,11660,11660,0
20230609,092000,31851900,11660,11660,11660,11660,0
20230609,091900,31851900,11660,11660,11660,11660,0
20230609,091800,31851900,11660,11660,11660,11660,0
20230609,091700,31851900,11660,11660,11660,11660,1
20230609,091600,31840240,11670,11670,11670,11670,0
20230609,091500,31840240,11670,11670,11670,11670,100
20230609,091400,30673240,11670,11600,11670,11570,285
20230609,091300,27369500,11570,11570,11570,11570,0
20230609,091200,27369500,11570,11570,11570,11570,0
20230609,091100,27369500,11570,11600,11600,11570,872
20230609,091000,17255710,11680,11680,11680,11680,0
20230609,090900,17255710,11680,11680,11680,11680,1
20230609,090800,17244030,11700,11700,11700,11700,0
20230609,090700,17244030,11700,11620,11700,11620,5
20230609,090600,17185850,11620,11610,11620,11610,7
20230609,090500,17104520,11600,11610,11610,11600,1107
20230609,090400,4263120,11620,11620,11620,11620,0
20230609,090300,4263120,11620,11680,11680,11620,66
20230609,090200,3495120,11690,11690,11690,11690,0
20230609,090100,3495120,11690,11690,11690,11690,130
20230609,090000,1975420,11700,11600,11700,11600,170