KissMeData/111110/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205500,210498810,8200,8200,8200,8200,3967
20230622,205400,210498810,8200,8200,8200,8200,0
20230622,205300,210498810,8200,8200,8200,8200,0
20230622,205200,210498810,8200,8200,8200,8200,0
20230622,205100,210498810,8200,8200,8200,8200,0
20230622,205000,210498810,8200,8200,8200,8200,0
20230622,204900,210498810,8200,8200,8200,8200,0
20230622,204800,210498810,8200,8200,8200,8200,0
20230622,204700,210498810,8200,8200,8200,8200,0
20230622,204600,210498810,8200,8200,8200,8200,0
20230622,204500,210498810,8200,8200,8200,8200,0
20230622,204400,210498810,8200,8200,8200,8200,0
20230622,204300,210498810,8200,8200,8200,8200,0
20230622,204200,210498810,8200,8200,8200,8200,0
20230622,204100,210498810,8200,8200,8200,8200,0
20230622,204000,210498810,8200,8200,8200,8200,0
20230622,203900,210498810,8200,8200,8200,8200,0
20230622,203800,210498810,8200,8200,8200,8200,0
20230622,203700,210498810,8200,8200,8200,8200,0
20230622,203600,210498810,8200,8200,8200,8200,0
20230622,203500,210498810,8200,8200,8200,8200,0
20230622,203400,210498810,8200,8200,8200,8200,0
20230622,203300,210498810,8200,8200,8200,8200,0
20230622,203200,210498810,8200,8200,8200,8200,0
20230622,203100,210498810,8200,8200,8200,8200,0
20230622,203000,210498810,8200,8200,8200,8200,0
20230622,202900,210498810,8200,8200,8200,8200,0
20230622,202800,210498810,8200,8200,8200,8200,0
20230622,202700,210498810,8200,8200,8200,8200,0
20230622,202600,210498810,8200,8200,8200,8200,0
20230622,202500,210498810,8200,8200,8200,8200,3967
20230622,202400,210498810,8200,8200,8200,8200,0
20230622,202300,210498810,8200,8200,8200,8200,0
20230622,202200,210498810,8200,8200,8200,8200,0
20230622,202100,210498810,8200,8200,8200,8200,0
20230622,202000,210498810,8200,8200,8200,8200,0
20230622,201900,210498810,8200,8200,8200,8200,0
20230622,201800,210498810,8200,8200,8200,8200,0
20230622,201700,210498810,8200,8200,8200,8200,0
20230622,201600,210498810,8200,8200,8200,8200,0
20230622,201500,210498810,8200,8200,8200,8200,0
20230622,201400,210498810,8200,8200,8200,8200,0
20230622,201300,210498810,8200,8200,8200,8200,0
20230622,201200,210498810,8200,8200,8200,8200,0
20230622,201100,210498810,8200,8200,8200,8200,0
20230622,201000,210498810,8200,8200,8200,8200,0
20230622,200900,210498810,8200,8200,8200,8200,0
20230622,200800,210498810,8200,8200,8200,8200,0
20230622,200700,210498810,8200,8200,8200,8200,0
20230622,200600,210498810,8200,8200,8200,8200,0
20230622,200500,210498810,8200,8200,8200,8200,0
20230622,200400,210498810,8200,8200,8200,8200,0
20230622,200300,210498810,8200,8200,8200,8200,0
20230622,200200,210498810,8200,8200,8200,8200,0
20230622,200100,210498810,8200,8200,8200,8200,0
20230622,200000,210498810,8200,8200,8200,8200,0
20230622,195900,210498810,8200,8200,8200,8200,0
20230622,195800,210498810,8200,8200,8200,8200,0
20230622,195700,210498810,8200,8200,8200,8200,0
20230622,195600,210498810,8200,8200,8200,8200,0
20230622,195500,210498810,8200,8200,8200,8200,3967
20230622,195400,210498810,8200,8200,8200,8200,0
20230622,195300,210498810,8200,8200,8200,8200,0
20230622,195200,210498810,8200,8200,8200,8200,0
20230622,195100,210498810,8200,8200,8200,8200,0
20230622,195000,210498810,8200,8200,8200,8200,0
20230622,194900,210498810,8200,8200,8200,8200,0
20230622,194800,210498810,8200,8200,8200,8200,0
20230622,194700,210498810,8200,8200,8200,8200,0
20230622,194600,210498810,8200,8200,8200,8200,0
20230622,194500,210498810,8200,8200,8200,8200,0
20230622,194400,210498810,8200,8200,8200,8200,0
20230622,194300,210498810,8200,8200,8200,8200,0
20230622,194200,210498810,8200,8200,8200,8200,0
20230622,194100,210498810,8200,8200,8200,8200,0
20230622,194000,210498810,8200,8200,8200,8200,0
20230622,193900,210498810,8200,8200,8200,8200,0
20230622,193800,210498810,8200,8200,8200,8200,0
20230622,193700,210498810,8200,8200,8200,8200,0
20230622,193600,210498810,8200,8200,8200,8200,0
20230622,193500,210498810,8200,8200,8200,8200,0
20230622,193400,210498810,8200,8200,8200,8200,0
20230622,193300,210498810,8200,8200,8200,8200,0
20230622,193200,210498810,8200,8200,8200,8200,0
20230622,193100,210498810,8200,8200,8200,8200,0
20230622,193000,210498810,8200,8200,8200,8200,0
20230622,192900,210498810,8200,8200,8200,8200,0
20230622,192800,210498810,8200,8200,8200,8200,0
20230622,192700,210498810,8200,8200,8200,8200,0
20230622,192600,210498810,8200,8200,8200,8200,0
20230622,192500,210498810,8200,8200,8200,8200,3967
20230622,192400,210498810,8200,8200,8200,8200,0
20230622,192300,210498810,8200,8200,8200,8200,0
20230622,192200,210498810,8200,8200,8200,8200,0
20230622,192100,210498810,8200,8200,8200,8200,0
20230622,192000,210498810,8200,8200,8200,8200,0
20230622,191900,210498810,8200,8200,8200,8200,0
20230622,191800,210498810,8200,8200,8200,8200,0
20230622,191700,210498810,8200,8200,8200,8200,0
20230622,191600,210498810,8200,8200,8200,8200,0
20230622,191500,210498810,8200,8200,8200,8200,0
20230622,191400,210498810,8200,8200,8200,8200,0
20230622,191300,210498810,8200,8200,8200,8200,0
20230622,191200,210498810,8200,8200,8200,8200,0
20230622,191100,210498810,8200,8200,8200,8200,0
20230622,191000,210498810,8200,8200,8200,8200,0
20230622,190900,210498810,8200,8200,8200,8200,0
20230622,190800,210498810,8200,8200,8200,8200,0
20230622,190700,210498810,8200,8200,8200,8200,0
20230622,190600,210498810,8200,8200,8200,8200,0
20230622,190500,210498810,8200,8200,8200,8200,0
20230622,190400,210498810,8200,8200,8200,8200,0
20230622,190300,210498810,8200,8200,8200,8200,0
20230622,190200,210498810,8200,8200,8200,8200,0
20230622,190100,210498810,8200,8200,8200,8200,0
20230622,190000,210498810,8200,8200,8200,8200,0
20230622,185900,210498810,8200,8200,8200,8200,0
20230622,185800,210498810,8200,8200,8200,8200,0
20230622,185700,210498810,8200,8200,8200,8200,0
20230622,185600,210498810,8200,8200,8200,8200,0
20230622,185500,210498810,8200,8200,8200,8200,3967
20230622,185400,210498810,8200,8200,8200,8200,0
20230622,185300,210498810,8200,8200,8200,8200,0
20230622,185200,210498810,8200,8200,8200,8200,0
20230622,185100,210498810,8200,8200,8200,8200,0
20230622,185000,210498810,8200,8200,8200,8200,0
20230622,184900,210498810,8200,8200,8200,8200,0
20230622,184800,210498810,8200,8200,8200,8200,0
20230622,184700,210498810,8200,8200,8200,8200,0
20230622,184600,210498810,8200,8200,8200,8200,0
20230622,184500,210498810,8200,8200,8200,8200,0
20230622,184400,210498810,8200,8200,8200,8200,0
20230622,184300,210498810,8200,8200,8200,8200,0
20230622,184200,210498810,8200,8200,8200,8200,0
20230622,184100,210498810,8200,8200,8200,8200,0
20230622,184000,210498810,8200,8200,8200,8200,0
20230622,183900,210498810,8200,8200,8200,8200,0
20230622,183800,210498810,8200,8200,8200,8200,0
20230622,183700,210498810,8200,8200,8200,8200,0
20230622,183600,210498810,8200,8200,8200,8200,0
20230622,183500,210498810,8200,8200,8200,8200,0
20230622,183400,210498810,8200,8200,8200,8200,0
20230622,183300,210498810,8200,8200,8200,8200,0
20230622,183200,210498810,8200,8200,8200,8200,0
20230622,183100,210498810,8200,8200,8200,8200,0
20230622,183000,210498810,8200,8200,8200,8200,0
20230622,182900,210498810,8200,8200,8200,8200,0
20230622,182800,210498810,8200,8200,8200,8200,0
20230622,182700,210498810,8200,8200,8200,8200,0
20230622,182600,210498810,8200,8200,8200,8200,0
20230622,182500,210498810,8200,8200,8200,8200,3967
20230622,182400,210498810,8200,8200,8200,8200,0
20230622,182300,210498810,8200,8200,8200,8200,0
20230622,182200,210498810,8200,8200,8200,8200,0
20230622,182100,210498810,8200,8200,8200,8200,0
20230622,182000,210498810,8200,8200,8200,8200,0
20230622,181900,210498810,8200,8200,8200,8200,0
20230622,181800,210498810,8200,8200,8200,8200,0
20230622,181700,210498810,8200,8200,8200,8200,0
20230622,181600,210498810,8200,8200,8200,8200,0
20230622,181500,210498810,8200,8200,8200,8200,0
20230622,181400,210498810,8200,8200,8200,8200,0
20230622,181300,210498810,8200,8200,8200,8200,0
20230622,181200,210498810,8200,8200,8200,8200,0
20230622,181100,210498810,8200,8200,8200,8200,0
20230622,181000,210498810,8200,8200,8200,8200,0
20230622,180900,210498810,8200,8200,8200,8200,0
20230622,180800,210498810,8200,8200,8200,8200,0
20230622,180700,210498810,8200,8200,8200,8200,0
20230622,180600,210498810,8200,8200,8200,8200,0
20230622,180500,210498810,8200,8200,8200,8200,0
20230622,180400,210498810,8200,8200,8200,8200,0
20230622,180300,210498810,8200,8200,8200,8200,0
20230622,180200,210498810,8200,8200,8200,8200,0
20230622,180100,210498810,8200,8200,8200,8200,0
20230622,180000,210498810,8200,8200,8200,8200,0
20230622,175900,210498810,8200,8200,8200,8200,0
20230622,175800,210498810,8200,8200,8200,8200,0
20230622,175700,210498810,8200,8200,8200,8200,0
20230622,175600,210498810,8200,8200,8200,8200,0
20230622,175500,210498810,8200,8200,8200,8200,3967
20230622,175400,210498810,8200,8200,8200,8200,0
20230622,175300,210498810,8200,8200,8200,8200,0
20230622,175200,210498810,8200,8200,8200,8200,0
20230622,175100,210498810,8200,8200,8200,8200,0
20230622,175000,210498810,8200,8200,8200,8200,0
20230622,174900,210498810,8200,8200,8200,8200,0
20230622,174800,210498810,8200,8200,8200,8200,0
20230622,174700,210498810,8200,8200,8200,8200,0
20230622,174600,210498810,8200,8200,8200,8200,0
20230622,174500,210498810,8200,8200,8200,8200,0
20230622,174400,210498810,8200,8200,8200,8200,0
20230622,174300,210498810,8200,8200,8200,8200,0
20230622,174200,210498810,8200,8200,8200,8200,0
20230622,174100,210498810,8200,8200,8200,8200,0
20230622,174000,210498810,8200,8200,8200,8200,0
20230622,173900,210498810,8200,8200,8200,8200,0
20230622,173800,210498810,8200,8200,8200,8200,0
20230622,173700,210498810,8200,8200,8200,8200,0
20230622,173600,210498810,8200,8200,8200,8200,0
20230622,173500,210498810,8200,8200,8200,8200,0
20230622,173400,210498810,8200,8200,8200,8200,0
20230622,173300,210498810,8200,8200,8200,8200,0
20230622,173200,210498810,8200,8200,8200,8200,0
20230622,173100,210498810,8200,8200,8200,8200,0
20230622,173000,210498810,8200,8200,8200,8200,0
20230622,172900,210498810,8200,8200,8200,8200,0
20230622,172800,210498810,8200,8200,8200,8200,0
20230622,172700,210498810,8200,8200,8200,8200,0
20230622,172600,210498810,8200,8200,8200,8200,0
20230622,172500,210498810,8200,8200,8200,8200,3967
20230622,172400,210498810,8200,8200,8200,8200,0
20230622,172300,210498810,8200,8200,8200,8200,0
20230622,172200,210498810,8200,8200,8200,8200,0
20230622,172100,210498810,8200,8200,8200,8200,0
20230622,172000,210498810,8200,8200,8200,8200,0
20230622,171900,210498810,8200,8200,8200,8200,0
20230622,171800,210498810,8200,8200,8200,8200,0
20230622,171700,210498810,8200,8200,8200,8200,0
20230622,171600,210498810,8200,8200,8200,8200,0
20230622,171500,210498810,8200,8200,8200,8200,0
20230622,171400,210498810,8200,8200,8200,8200,0
20230622,171300,210498810,8200,8200,8200,8200,0
20230622,171200,210498810,8200,8200,8200,8200,0
20230622,171100,210498810,8200,8200,8200,8200,0
20230622,171000,210498810,8200,8200,8200,8200,0
20230622,170900,210498810,8200,8200,8200,8200,0
20230622,170800,210498810,8200,8200,8200,8200,0
20230622,170700,210498810,8200,8200,8200,8200,0
20230622,170600,210498810,8200,8200,8200,8200,0
20230622,170500,210498810,8200,8200,8200,8200,0
20230622,170400,210498810,8200,8200,8200,8200,0
20230622,170300,210498810,8200,8200,8200,8200,0
20230622,170200,210498810,8200,8200,8200,8200,0
20230622,170100,210498810,8200,8200,8200,8200,0
20230622,170000,210498810,8200,8200,8200,8200,0
20230622,165900,210498810,8200,8200,8200,8200,0
20230622,165800,210498810,8200,8200,8200,8200,0
20230622,165700,210498810,8200,8200,8200,8200,0
20230622,165600,210498810,8200,8200,8200,8200,0
20230622,165500,210498810,8200,8200,8200,8200,3967
20230622,165400,210498810,8200,8200,8200,8200,0
20230622,165300,210498810,8200,8200,8200,8200,0
20230622,165200,210498810,8200,8200,8200,8200,0
20230622,165100,210498810,8200,8200,8200,8200,0
20230622,165000,210498810,8200,8200,8200,8200,0
20230622,164900,210498810,8200,8200,8200,8200,0
20230622,164800,210498810,8200,8200,8200,8200,0
20230622,164700,210498810,8200,8200,8200,8200,0
20230622,164600,210498810,8200,8200,8200,8200,0
20230622,164500,210498810,8200,8200,8200,8200,0
20230622,164400,210498810,8200,8200,8200,8200,0
20230622,164300,210498810,8200,8200,8200,8200,0
20230622,164200,210498810,8200,8200,8200,8200,0
20230622,164100,210498810,8200,8200,8200,8200,0
20230622,164000,210498810,8200,8200,8200,8200,0
20230622,163900,210498810,8200,8200,8200,8200,0
20230622,163800,210498810,8200,8200,8200,8200,0
20230622,163700,210498810,8200,8200,8200,8200,0
20230622,163600,210498810,8200,8200,8200,8200,0
20230622,163500,210498810,8200,8200,8200,8200,0
20230622,163400,210498810,8200,8200,8200,8200,0
20230622,163300,210498810,8200,8200,8200,8200,0
20230622,163200,210498810,8200,8200,8200,8200,0
20230622,163100,210498810,8200,8200,8200,8200,0
20230622,163000,210498810,8200,8200,8200,8200,0
20230622,162900,210498810,8200,8200,8200,8200,0
20230622,162800,210498810,8200,8200,8200,8200,0
20230622,162700,210498810,8200,8200,8200,8200,0
20230622,162600,210498810,8200,8200,8200,8200,0
20230622,162500,210498810,8200,8200,8200,8200,3967
20230622,162400,210498810,8200,8200,8200,8200,0
20230622,162300,210498810,8200,8200,8200,8200,0
20230622,162200,210498810,8200,8200,8200,8200,0
20230622,162100,210498810,8200,8200,8200,8200,0
20230622,162000,210498810,8200,8200,8200,8200,0
20230622,161900,210498810,8200,8200,8200,8200,0
20230622,161800,210498810,8200,8200,8200,8200,0
20230622,161700,210498810,8200,8200,8200,8200,0
20230622,161600,210498810,8200,8200,8200,8200,0
20230622,161500,210498810,8200,8200,8200,8200,0
20230622,161400,210498810,8200,8200,8200,8200,0
20230622,161300,210498810,8200,8200,8200,8200,0
20230622,161200,210498810,8200,8200,8200,8200,0
20230622,161100,210498810,8200,8200,8200,8200,0
20230622,161000,210498810,8200,8200,8200,8200,0
20230622,160900,210498810,8200,8200,8200,8200,0
20230622,160800,210498810,8200,8200,8200,8200,0
20230622,160700,210498810,8200,8200,8200,8200,0
20230622,160600,210498810,8200,8200,8200,8200,0
20230622,160500,210498810,8200,8200,8200,8200,0
20230622,160400,210498810,8200,8200,8200,8200,0
20230622,160300,210498810,8200,8200,8200,8200,0
20230622,160200,210498810,8200,8200,8200,8200,0
20230622,160100,210498810,8200,8200,8200,8200,0
20230622,160000,210498810,8200,8200,8200,8200,0
20230622,155900,210498810,8200,8200,8200,8200,0
20230622,155800,210498810,8200,8200,8200,8200,0
20230622,155700,210498810,8200,8200,8200,8200,0
20230622,155600,210498810,8200,8200,8200,8200,0
20230622,155500,210498810,8200,8200,8200,8200,3967
20230622,155400,210498810,8200,8200,8200,8200,0
20230622,155300,210498810,8200,8200,8200,8200,0
20230622,155200,210498810,8200,8200,8200,8200,0
20230622,155100,210498810,8200,8200,8200,8200,0
20230622,155000,210498810,8200,8200,8200,8200,0
20230622,154900,210498810,8200,8200,8200,8200,0
20230622,154800,210498810,8200,8200,8200,8200,0
20230622,154700,210498810,8200,8200,8200,8200,0
20230622,154600,210498810,8200,8200,8200,8200,0
20230622,154500,210498810,8200,8200,8200,8200,0
20230622,154400,210498810,8200,8200,8200,8200,0
20230622,154300,210498810,8200,8200,8200,8200,0
20230622,154200,210498810,8200,8200,8200,8200,0
20230622,154100,210498810,8200,8200,8200,8200,0
20230622,154000,210498810,8200,8200,8200,8200,0
20230622,153900,210498810,8200,8200,8200,8200,0
20230622,153800,210498810,8200,8200,8200,8200,0
20230622,153700,210498810,8200,8200,8200,8200,0
20230622,153600,210498810,8200,8200,8200,8200,0
20230622,153500,210498810,8200,8200,8200,8200,0
20230622,153400,210498810,8200,8200,8200,8200,0
20230622,153300,210498810,8200,8200,8200,8200,0
20230622,153200,210498810,8200,8200,8200,8200,0
20230622,153100,210498810,8200,8200,8200,8200,0
20230622,153000,210498810,8200,8200,8200,8200,3967
20230622,152900,177969410,8200,8200,8200,8200,0
20230622,152800,177969410,8200,8200,8200,8200,0
20230622,152700,177969410,8200,8200,8200,8200,0
20230622,152600,177969410,8200,8200,8200,8200,0
20230622,152500,177969410,8200,8200,8200,8200,0
20230622,152400,177969410,8200,8200,8200,8200,0
20230622,152300,177969410,8200,8200,8200,8200,0
20230622,152200,177969410,8200,8200,8200,8200,0
20230622,152100,177969410,8200,8200,8200,8200,0
20230622,152000,177969410,8200,8200,8200,8200,0
20230622,151900,177969410,8200,8190,8200,8110,323
20230622,151800,175336950,8190,8110,8200,8090,1327
20230622,151700,164571770,8170,8110,8170,8110,16
20230622,151600,164441190,8160,8170,8170,8110,13
20230622,151500,164335230,8190,8190,8190,8190,0
20230622,151400,164335230,8190,8190,8190,8190,0
20230622,151300,164335230,8190,8190,8190,8190,0
20230622,151200,164335230,8190,8150,8190,8150,12
20230622,151100,164237390,8150,8170,8190,8150,302
20230622,151000,161768910,8170,8080,8170,8080,971
20230622,150900,153888710,8100,8080,8100,8080,101
20230622,150800,153072610,8080,8080,8080,8080,30
20230622,150700,152830210,8100,8100,8100,8100,2
20230622,150600,152814010,8100,8100,8100,8100,1
20230622,150500,152805910,8100,8100,8100,8100,517
20230622,150400,148618210,8120,8120,8120,8120,1
20230622,150300,148610090,8120,8120,8120,8100,16
20230622,150200,148480450,8100,8100,8100,8100,193
20230622,150100,146917150,8100,8100,8100,8100,9
20230622,150000,146844250,8100,8100,8100,8100,0
20230622,145900,146844250,8100,8090,8100,8090,60
20230622,145800,146358830,8090,8090,8090,8090,43
20230622,145700,146010960,8100,8100,8100,8100,0
20230622,145600,146010960,8100,8120,8120,8100,9
20230622,145500,145938000,8100,8100,8100,8100,5
20230622,145400,145897500,8120,8120,8120,8120,0
20230622,145300,145897500,8120,8120,8120,8120,0
20230622,145200,145897500,8120,8120,8120,8120,2
20230622,145100,145881260,8120,8120,8120,8120,0
20230622,145000,145881260,8120,8120,8120,8120,2
20230622,144900,145865020,8130,8130,8130,8130,0
20230622,144800,145865020,8130,8130,8130,8130,0
20230622,144700,145865020,8130,8130,8130,8130,0
20230622,144600,145865020,8130,8130,8130,8130,1
20230622,144500,145856890,8130,8130,8130,8130,0
20230622,144400,145856890,8130,8130,8130,8130,0
20230622,144300,145856890,8130,8130,8130,8130,0
20230622,144200,145856890,8130,8130,8130,8130,0
20230622,144100,145856890,8130,8130,8130,8130,0
20230622,144000,145856890,8130,8130,8130,8130,1
20230622,143900,145848760,8130,8100,8130,8100,3
20230622,143800,145824400,8150,8150,8150,8150,0
20230622,143700,145824400,8150,8150,8150,8150,0
20230622,143600,145824400,8150,8150,8150,8150,0
20230622,143500,145824400,8150,8150,8150,8150,0
20230622,143400,145824400,8150,8150,8150,8150,0
20230622,143300,145824400,8150,8150,8150,8150,0
20230622,143200,145824400,8150,8150,8150,8150,0
20230622,143100,145824400,8150,8150,8150,8150,0
20230622,143000,145824400,8150,8150,8150,8150,0
20230622,142900,145824400,8150,8150,8150,8150,0
20230622,142800,145824400,8150,8150,8150,8150,0
20230622,142700,145824400,8150,8150,8150,8150,0
20230622,142600,145824400,8150,8150,8150,8150,0
20230622,142500,145824400,8150,8150,8150,8150,1
20230622,142400,145816250,8150,8150,8150,8150,1
20230622,142300,145808100,8150,8140,8150,8140,100
20230622,142200,144994090,8180,8110,8180,8070,2501
20230622,142100,124744870,8110,8130,8130,8110,503
20230622,142000,120663170,8140,8140,8140,8140,0
20230622,141900,120663170,8140,8140,8140,8140,0
20230622,141800,120663170,8140,8130,8140,8130,12
20230622,141700,120565570,8130,8130,8130,8130,7
20230622,141600,120508660,8130,8130,8130,8130,122
20230622,141500,119516800,8140,8140,8140,8140,0
20230622,141400,119516800,8140,8140,8140,8140,1
20230622,141300,119508660,8140,8140,8140,8140,1
20230622,141200,119500520,8140,8140,8140,8140,0
20230622,141100,119500520,8140,8140,8140,8140,1
20230622,141000,119492380,8140,8140,8140,8140,0
20230622,140900,119492380,8140,8140,8140,8140,1
20230622,140800,119484240,8130,8130,8130,8130,0
20230622,140700,119484240,8130,8130,8130,8130,7
20230622,140600,119427330,8130,8130,8130,8130,1
20230622,140500,119419200,8130,8130,8130,8130,2
20230622,140400,119402940,8140,8140,8140,8140,1
20230622,140300,119394800,8120,8130,8130,8120,300
20230622,140200,116955960,8130,8130,8130,8130,0
20230622,140100,116955960,8130,8140,8140,8130,69
20230622,140000,116394980,8150,8150,8150,8150,12
20230622,135900,116297180,8150,8150,8150,8150,2
20230622,135800,116280880,8150,8140,8150,8140,3
20230622,135700,116256450,8150,8150,8150,8150,0
20230622,135600,116256450,8150,8150,8150,8150,0
20230622,135500,116256450,8150,8150,8150,8150,1
20230622,135400,116248300,8150,8150,8150,8150,0
20230622,135300,116248300,8150,8150,8150,8150,1
20230622,135200,116240150,8150,8150,8150,8150,1
20230622,135100,116232000,8150,8150,8150,8150,0
20230622,135000,116232000,8150,8150,8150,8150,1
20230622,134900,116223850,8150,8150,8150,8150,1
20230622,134800,116215700,8150,8150,8150,8150,1
20230622,134700,116207550,8150,8150,8150,8150,3
20230622,134600,116183100,8150,8150,8150,8150,2
20230622,134500,116166800,8150,8150,8150,8150,1
20230622,134400,116158650,8150,8150,8150,8150,2
20230622,134300,116142350,8150,8130,8150,8130,9
20230622,134200,116069160,8160,8160,8160,8160,0
20230622,134100,116069160,8160,8140,8160,8140,186
20230622,134000,114555080,8160,8160,8160,8160,0
20230622,133900,114555080,8160,8160,8160,8160,5
20230622,133800,114514280,8170,8170,8170,8170,0
20230622,133700,114514280,8170,8170,8170,8170,0
20230622,133600,114514280,8170,8170,8170,8170,0
20230622,133500,114514280,8170,8170,8170,8170,0
20230622,133400,114514280,8170,8170,8170,8170,0
20230622,133300,114514280,8170,8170,8170,8170,154
20230622,133200,113256100,8170,8170,8170,8170,1
20230622,133100,113247930,8150,8150,8150,8150,50
20230622,133000,112840430,8170,8170,8170,8170,0
20230622,132900,112840430,8170,8170,8170,8170,0
20230622,132800,112840430,8170,8170,8170,8170,0
20230622,132700,112840430,8170,8170,8170,8170,0
20230622,132600,112840430,8170,8170,8170,8170,0
20230622,132500,112840430,8170,8170,8170,8170,0
20230622,132400,112840430,8170,8170,8170,8170,2
20230622,132300,112824090,8170,8170,8170,8170,1
20230622,132200,112815920,8170,8170,8170,8170,0
20230622,132100,112815920,8170,8170,8170,8170,0
20230622,132000,112815920,8170,8170,8170,8170,0
20230622,131900,112815920,8170,8170,8170,8170,0
20230622,131800,112815920,8170,8170,8170,8170,0
20230622,131700,112815920,8170,8170,8170,8170,0
20230622,131600,112815920,8170,8170,8170,8170,0
20230622,131500,112815920,8170,8170,8170,8170,0
20230622,131400,112815920,8170,8170,8170,8170,0
20230622,131300,112815920,8170,8170,8170,8170,0
20230622,131200,112815920,8170,8170,8170,8170,0
20230622,131100,112815920,8170,8140,8170,8130,72
20230622,131000,112230320,8180,8180,8180,8180,0
20230622,130900,112230320,8180,8180,8180,8180,0
20230622,130800,112230320,8180,8180,8180,8180,0
20230622,130700,112230320,8180,8180,8180,8180,0
20230622,130600,112230320,8180,8180,8180,8180,0
20230622,130500,112230320,8180,8180,8180,8180,0
20230622,130400,112230320,8180,8170,8180,8170,350
20230622,130300,109368260,8180,8180,8180,8180,2
20230622,130200,109351900,8140,8130,8140,8130,312
20230622,130100,106815290,8130,8130,8130,8130,0
20230622,130000,106815290,8130,8130,8130,8130,0
20230622,125900,106815290,8130,8130,8130,8130,0
20230622,125800,106815290,8130,8130,8130,8130,0
20230622,125700,106815290,8130,8130,8130,8130,0
20230622,125600,106815290,8130,8130,8130,8130,0
20230622,125500,106815290,8130,8130,8130,8130,0
20230622,125400,106815290,8130,8130,8130,8130,0
20230622,125300,106815290,8130,8130,8130,8130,0
20230622,125200,106815290,8130,8130,8130,8130,127
20230622,125100,105782780,8130,8130,8130,8130,0
20230622,125000,105782780,8130,8130,8130,8130,0
20230622,124900,105782780,8130,8130,8130,8130,1
20230622,124800,105774650,8130,8130,8130,8130,0
20230622,124700,105774650,8130,8130,8130,8130,0
20230622,124600,105774650,8130,8130,8130,8130,11
20230622,124500,105685220,8130,8130,8130,8130,0
20230622,124400,105685220,8130,8130,8130,8130,0
20230622,124300,105685220,8130,8130,8130,8130,0
20230622,124200,105685220,8130,8130,8130,8130,1
20230622,124100,105677090,8130,8130,8130,8130,1
20230622,124000,105668960,8130,8130,8130,8130,12
20230622,123900,105571400,8130,8130,8130,8130,1
20230622,123800,105563270,8130,8130,8130,8130,1
20230622,123700,105555140,8120,8120,8120,8120,0
20230622,123600,105555140,8120,8130,8130,8120,115
20230622,123500,104621320,8120,8120,8120,8120,0
20230622,123400,104621320,8120,8120,8120,8120,0
20230622,123300,104621320,8120,8120,8120,8120,0
20230622,123200,104621320,8120,8120,8120,8120,0
20230622,123100,104621320,8120,8120,8120,8120,1103
20230622,123000,95664960,8120,8120,8120,8120,115
20230622,122900,94731160,8130,8130,8130,8130,7
20230622,122800,94674250,8120,8120,8120,8120,0
20230622,122700,94674250,8120,8130,8130,8120,507
20230622,122600,90552390,8140,8140,8140,8140,10
20230622,122500,90470990,8170,8170,8170,8170,0
20230622,122400,90470990,8170,8170,8170,8170,0
20230622,122300,90470990,8170,8160,8170,8160,36
20230622,122200,90177010,8170,8150,8170,8150,202
20230622,122100,88530690,8170,8160,8170,8160,61
20230622,122000,88032920,8180,8180,8180,8180,0
20230622,121900,88032920,8180,8180,8180,8180,0
20230622,121800,88032920,8180,8180,8180,8180,1
20230622,121700,88024740,8180,8180,8180,8180,0
20230622,121600,88024740,8180,8160,8180,8160,3
20230622,121500,88000230,8180,8170,8180,8170,50
20230622,121400,87591720,8170,8170,8170,8170,0
20230622,121300,87591720,8170,8160,8170,8160,11
20230622,121200,87501950,8170,8170,8170,8170,10
20230622,121100,87420250,8170,8160,8170,8160,63
20230622,121000,86906160,8190,8190,8190,8190,0
20230622,120900,86906160,8190,8190,8190,8190,0
20230622,120800,86906160,8190,8190,8190,8190,0
20230622,120700,86906160,8190,8190,8190,8190,0
20230622,120600,86906160,8190,8190,8190,8190,0
20230622,120500,86906160,8190,8190,8190,8190,0
20230622,120400,86906160,8190,8190,8190,8190,0
20230622,120300,86906160,8190,8190,8190,8190,0
20230622,120200,86906160,8190,8190,8190,8190,0
20230622,120100,86906160,8190,8190,8190,8190,0
20230622,120000,86906160,8190,8190,8190,8190,0
20230622,115900,86906160,8190,8190,8190,8190,0
20230622,115800,86906160,8190,8190,8190,8190,0
20230622,115700,86906160,8190,8160,8190,8150,220
20230622,115600,85112710,8190,8190,8190,8190,0
20230622,115500,85112710,8190,8190,8190,8190,1
20230622,115400,85104520,8180,8180,8180,8180,100
20230622,115300,84286520,8190,8190,8190,8190,0
20230622,115200,84286520,8190,8190,8190,8190,0
20230622,115100,84286520,8190,8190,8190,8190,60
20230622,115000,83795120,8190,8190,8190,8190,0
20230622,114900,83795120,8190,8190,8190,8190,1
20230622,114800,83786930,8190,8190,8190,8190,0
20230622,114700,83786930,8190,8190,8190,8190,0
20230622,114600,83786930,8190,8190,8190,8190,0
20230622,114500,83786930,8190,8190,8190,8190,201
20230622,114400,82140740,8190,8190,8190,8190,0
20230622,114300,82140740,8190,8190,8190,8190,0
20230622,114200,82140740,8190,8190,8190,8190,0
20230622,114100,82140740,8190,8190,8190,8190,0
20230622,114000,82140740,8190,8190,8190,8190,2
20230622,113900,82124360,8190,8190,8190,8190,0
20230622,113800,82124360,8190,8190,8190,8190,0
20230622,113700,82124360,8190,8190,8190,8190,0
20230622,113600,82124360,8190,8190,8190,8190,0
20230622,113500,82124360,8190,8190,8190,8190,0
20230622,113400,82124360,8190,8190,8190,8190,0
20230622,113300,82124360,8190,8190,8190,8190,0
20230622,113200,82124360,8190,8190,8190,8190,0
20230622,113100,82124360,8190,8190,8190,8190,0
20230622,113000,82124360,8190,8190,8190,8190,0
20230622,112900,82124360,8190,8190,8190,8190,0
20230622,112800,82124360,8190,8190,8190,8190,1
20230622,112700,82116170,8190,8190,8190,8190,0
20230622,112600,82116170,8190,8180,8190,8180,2
20230622,112500,82099800,8190,8190,8190,8190,0
20230622,112400,82099800,8190,8190,8190,8190,0
20230622,112300,82099800,8190,8190,8190,8190,0
20230622,112200,82099800,8190,8180,8190,8180,20
20230622,112100,81936100,8190,8140,8190,8140,151
20230622,112000,80706870,8150,8160,8160,8150,64
20230622,111900,80184910,8190,8190,8190,8190,0
20230622,111800,80184910,8190,8190,8190,8190,0
20230622,111700,80184910,8190,8190,8190,8190,0
20230622,111600,80184910,8190,8190,8190,8190,0
20230622,111500,80184910,8190,8190,8190,8190,1
20230622,111400,80176720,8190,8190,8190,8190,0
20230622,111300,80176720,8190,8190,8190,8190,0
20230622,111200,80176720,8190,8190,8190,8190,10
20230622,111100,80094820,8190,8190,8190,8190,0
20230622,111000,80094820,8190,8190,8190,8190,0
20230622,110900,80094820,8190,8190,8190,8190,0
20230622,110800,80094820,8190,8190,8190,8190,0
20230622,110700,80094820,8190,8160,8190,8150,214
20230622,110600,78349420,8190,8190,8190,8190,0
20230622,110500,78349420,8190,8190,8190,8190,0
20230622,110400,78349420,8190,8170,8190,8170,6
20230622,110300,78300380,8190,8180,8190,8170,132
20230622,110200,77221760,8190,8180,8190,8180,7
20230622,110100,77164490,8190,8190,8190,8180,12
20230622,110000,77066280,8180,8190,8190,8170,204
20230622,105900,75396570,8190,8190,8190,8190,0
20230622,105800,75396570,8190,8190,8190,8190,0
20230622,105700,75396570,8190,8190,8190,8190,0
20230622,105600,75396570,8190,8190,8190,8190,0
20230622,105500,75396570,8190,8180,8190,8180,14
20230622,105400,75282030,8180,8180,8180,8180,92
20230622,105300,74529470,8190,8190,8190,8190,1
20230622,105200,74521280,8190,8190,8190,8190,1
20230622,105100,74513090,8190,8190,8190,8190,0
20230622,105000,74513090,8190,8190,8190,8190,2
20230622,104900,74496710,8180,8180,8180,8180,36
20230622,104800,74202230,8180,8180,8180,8180,0
20230622,104700,74202230,8180,8180,8180,8180,0
20230622,104600,74202230,8180,8180,8180,8180,0
20230622,104500,74202230,8180,8180,8180,8180,0
20230622,104400,74202230,8180,8180,8180,8180,1
20230622,104300,74194050,8180,8180,8180,8180,10
20230622,104200,74112250,8180,8180,8180,8180,1
20230622,104100,74104070,8180,8180,8180,8180,0
20230622,104000,74104070,8180,8180,8180,8180,1
20230622,103900,74095890,8180,8180,8180,8180,4
20230622,103800,74063170,8180,8180,8180,8180,0
20230622,103700,74063170,8180,8180,8180,8180,0
20230622,103600,74063170,8180,8180,8180,8180,0
20230622,103500,74063170,8180,8180,8180,8180,1
20230622,103400,74054990,8180,8180,8180,8180,16
20230622,103300,73924110,8180,8180,8180,8180,0
20230622,103200,73924110,8180,8130,8180,8130,123
20230622,103100,72924020,8130,8170,8170,8130,1794
20230622,103000,58337750,8180,8180,8180,8180,0
20230622,102900,58337750,8180,8180,8180,8180,0
20230622,102800,58337750,8180,8180,8180,8180,0
20230622,102700,58337750,8180,8180,8180,8180,0
20230622,102600,58337750,8180,8180,8180,8180,0
20230622,102500,58337750,8180,8180,8180,8180,0
20230622,102400,58337750,8180,8180,8180,8180,40
20230622,102300,58010550,8180,8180,8180,8180,0
20230622,102200,58010550,8180,8180,8180,8180,0
20230622,102100,58010550,8180,8180,8180,8180,0
20230622,102000,58010550,8180,8180,8180,8180,2
20230622,101900,57994190,8180,8180,8180,8180,0
20230622,101800,57994190,8180,8180,8180,8180,0
20230622,101700,57994190,8180,8180,8180,8180,0
20230622,101600,57994190,8180,8180,8180,8180,0
20230622,101500,57994190,8180,8180,8180,8180,1
20230622,101400,57986010,8130,8140,8140,8130,100
20230622,101300,57172530,8190,8190,8190,8190,0
20230622,101200,57172530,8190,8190,8190,8190,0
20230622,101100,57172530,8190,8190,8190,8190,122
20230622,101000,56173350,8190,8190,8190,8190,0
20230622,100900,56173350,8190,8190,8190,8190,0
20230622,100800,56173350,8190,8190,8190,8190,20
20230622,100700,56009550,8190,8190,8190,8190,0
20230622,100600,56009550,8190,8150,8190,8150,14
20230622,100500,55894930,8150,8140,8150,8140,150
20230622,100400,54673760,8140,8130,8140,8130,277
20230622,100300,52421580,8140,8150,8150,8140,98
20230622,100200,51623590,8190,8150,8190,8150,239
20230622,100100,49675700,8150,8150,8150,8150,92
20230622,100000,48925900,8160,8170,8170,8160,34
20230622,095900,48648230,8200,8200,8200,8200,0
20230622,095800,48648230,8200,8200,8200,8200,0
20230622,095700,48648230,8200,8200,8200,8200,0
20230622,095600,48648230,8200,8200,8200,8180,114
20230622,095500,47715610,8190,8190,8190,8190,3
20230622,095400,47691040,8200,8190,8200,8190,24
20230622,095300,47494470,8200,8200,8200,8200,0
20230622,095200,47494470,8200,8180,8200,8170,184
20230622,095100,45988600,8170,8170,8170,8170,0
20230622,095000,45988600,8170,8200,8200,8170,17
20230622,094900,45849370,8210,8210,8210,8210,0
20230622,094800,45849370,8210,8210,8210,8210,0
20230622,094700,45849370,8210,8210,8210,8210,0
20230622,094600,45849370,8210,8210,8210,8210,0
20230622,094500,45849370,8210,8210,8210,8210,0
20230622,094400,45849370,8210,8210,8210,8210,0
20230622,094300,45849370,8210,8210,8210,8210,0
20230622,094200,45849370,8210,8210,8210,8210,0
20230622,094100,45849370,8210,8210,8210,8210,0
20230622,094000,45849370,8210,8210,8210,8210,0
20230622,093900,45849370,8210,8210,8210,8210,0
20230622,093800,45849370,8210,8210,8210,8210,0
20230622,093700,45849370,8210,8210,8210,8210,0
20230622,093600,45849370,8210,8210,8210,8210,0
20230622,093500,45849370,8210,8210,8210,8210,1
20230622,093400,45841160,8220,8220,8220,8220,0
20230622,093300,45841160,8220,8220,8220,8210,8
20230622,093200,45775450,8200,8180,8230,8180,95
20230622,093100,44997530,8170,8170,8170,8170,51
20230622,093000,44580860,8170,8170,8170,8170,1
20230622,092900,44572690,8190,8190,8190,8190,0
20230622,092800,44572690,8190,8190,8190,8190,0
20230622,092700,44572690,8190,8190,8190,8190,0
20230622,092600,44572690,8190,8190,8190,8190,0
20230622,092500,44572690,8190,8190,8190,8190,0
20230622,092400,44572690,8190,8190,8190,8190,3
20230622,092300,44548120,8130,8140,8140,8130,498
20230622,092200,40499280,8190,8150,8190,8140,1207
20230622,092100,30672570,8190,8190,8190,8190,100
20230622,092000,29853570,8190,8190,8190,8140,3
20230622,091900,29829050,8140,8140,8140,8140,1000
20230622,091800,21689050,8190,8140,8190,8130,53
20230622,091700,21257200,8190,8190,8190,8190,0
20230622,091600,21257200,8190,8190,8190,8190,0
20230622,091500,21257200,8190,8150,8190,8120,218
20230622,091400,19486190,8190,8150,8190,8150,182
20230622,091300,18002830,8150,8150,8150,8150,10
20230622,091200,17921330,8150,8150,8150,8150,0
20230622,091100,17921330,8150,8120,8150,8120,26
20230622,091000,17710000,8120,8150,8150,8120,478
20230622,090900,13815490,8160,8170,8170,8140,662
20230622,090800,8426640,8170,8140,8170,8140,116
20230622,090700,7482040,8140,8140,8140,8140,32
20230622,090600,7221560,8200,8200,8200,8200,0
20230622,090500,7221560,8200,8200,8200,8200,0
20230622,090400,7221560,8200,8200,8200,8200,0
20230622,090300,7221560,8200,8200,8200,8200,0
20230622,090200,7221560,8200,8150,8200,8120,76
20230622,090100,6601480,8160,8220,8220,8160,651
20230622,090000,1275710,8230,8230,8250,8230,155