KissMeData/149010/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204100,19785070,8090,8090,8090,8090,2
20230613,204000,19785070,8090,8090,8090,8090,0
20230613,203900,19785070,8090,8090,8090,8090,0
20230613,203800,19785070,8090,8090,8090,8090,0
20230613,203700,19785070,8090,8090,8090,8090,0
20230613,203600,19785070,8090,8090,8090,8090,0
20230613,203500,19785070,8090,8090,8090,8090,0
20230613,203400,19785070,8090,8090,8090,8090,0
20230613,203300,19785070,8090,8090,8090,8090,0
20230613,203200,19785070,8090,8090,8090,8090,0
20230613,203100,19785070,8090,8090,8090,8090,0
20230613,203000,19785070,8090,8090,8090,8090,0
20230613,202900,19785070,8090,8090,8090,8090,0
20230613,202800,19785070,8090,8090,8090,8090,0
20230613,202700,19785070,8090,8090,8090,8090,0
20230613,202600,19785070,8090,8090,8090,8090,0
20230613,202500,19785070,8090,8090,8090,8090,0
20230613,202400,19785070,8090,8090,8090,8090,0
20230613,202300,19785070,8090,8090,8090,8090,0
20230613,202200,19785070,8090,8090,8090,8090,0
20230613,202100,19785070,8090,8090,8090,8090,0
20230613,202000,19785070,8090,8090,8090,8090,0
20230613,201900,19785070,8090,8090,8090,8090,0
20230613,201800,19785070,8090,8090,8090,8090,0
20230613,201700,19785070,8090,8090,8090,8090,0
20230613,201600,19785070,8090,8090,8090,8090,0
20230613,201500,19785070,8090,8090,8090,8090,0
20230613,201400,19785070,8090,8090,8090,8090,0
20230613,201300,19785070,8090,8090,8090,8090,0
20230613,201200,19785070,8090,8090,8090,8090,0
20230613,201100,19785070,8090,8090,8090,8090,2
20230613,201000,19785070,8090,8090,8090,8090,0
20230613,200900,19785070,8090,8090,8090,8090,0
20230613,200800,19785070,8090,8090,8090,8090,0
20230613,200700,19785070,8090,8090,8090,8090,0
20230613,200600,19785070,8090,8090,8090,8090,0
20230613,200500,19785070,8090,8090,8090,8090,0
20230613,200400,19785070,8090,8090,8090,8090,0
20230613,200300,19785070,8090,8090,8090,8090,0
20230613,200200,19785070,8090,8090,8090,8090,0
20230613,200100,19785070,8090,8090,8090,8090,0
20230613,200000,19785070,8090,8090,8090,8090,0
20230613,195900,19785070,8090,8090,8090,8090,0
20230613,195800,19785070,8090,8090,8090,8090,0
20230613,195700,19785070,8090,8090,8090,8090,0
20230613,195600,19785070,8090,8090,8090,8090,0
20230613,195500,19785070,8090,8090,8090,8090,0
20230613,195400,19785070,8090,8090,8090,8090,0
20230613,195300,19785070,8090,8090,8090,8090,0
20230613,195200,19785070,8090,8090,8090,8090,0
20230613,195100,19785070,8090,8090,8090,8090,0
20230613,195000,19785070,8090,8090,8090,8090,0
20230613,194900,19785070,8090,8090,8090,8090,0
20230613,194800,19785070,8090,8090,8090,8090,0
20230613,194700,19785070,8090,8090,8090,8090,0
20230613,194600,19785070,8090,8090,8090,8090,0
20230613,194500,19785070,8090,8090,8090,8090,0
20230613,194400,19785070,8090,8090,8090,8090,0
20230613,194300,19785070,8090,8090,8090,8090,0
20230613,194200,19785070,8090,8090,8090,8090,0
20230613,194100,19785070,8090,8090,8090,8090,2
20230613,194000,19785070,8090,8090,8090,8090,0
20230613,193900,19785070,8090,8090,8090,8090,0
20230613,193800,19785070,8090,8090,8090,8090,0
20230613,193700,19785070,8090,8090,8090,8090,0
20230613,193600,19785070,8090,8090,8090,8090,0
20230613,193500,19785070,8090,8090,8090,8090,0
20230613,193400,19785070,8090,8090,8090,8090,0
20230613,193300,19785070,8090,8090,8090,8090,0
20230613,193200,19785070,8090,8090,8090,8090,0
20230613,193100,19785070,8090,8090,8090,8090,0
20230613,193000,19785070,8090,8090,8090,8090,0
20230613,192900,19785070,8090,8090,8090,8090,0
20230613,192800,19785070,8090,8090,8090,8090,0
20230613,192700,19785070,8090,8090,8090,8090,0
20230613,192600,19785070,8090,8090,8090,8090,0
20230613,192500,19785070,8090,8090,8090,8090,0
20230613,192400,19785070,8090,8090,8090,8090,0
20230613,192300,19785070,8090,8090,8090,8090,0
20230613,192200,19785070,8090,8090,8090,8090,0
20230613,192100,19785070,8090,8090,8090,8090,0
20230613,192000,19785070,8090,8090,8090,8090,0
20230613,191900,19785070,8090,8090,8090,8090,0
20230613,191800,19785070,8090,8090,8090,8090,0
20230613,191700,19785070,8090,8090,8090,8090,0
20230613,191600,19785070,8090,8090,8090,8090,0
20230613,191500,19785070,8090,8090,8090,8090,0
20230613,191400,19785070,8090,8090,8090,8090,0
20230613,191300,19785070,8090,8090,8090,8090,0
20230613,191200,19785070,8090,8090,8090,8090,0
20230613,191100,19785070,8090,8090,8090,8090,2
20230613,191000,19785070,8090,8090,8090,8090,0
20230613,190900,19785070,8090,8090,8090,8090,0
20230613,190800,19785070,8090,8090,8090,8090,0
20230613,190700,19785070,8090,8090,8090,8090,0
20230613,190600,19785070,8090,8090,8090,8090,0
20230613,190500,19785070,8090,8090,8090,8090,0
20230613,190400,19785070,8090,8090,8090,8090,0
20230613,190300,19785070,8090,8090,8090,8090,0
20230613,190200,19785070,8090,8090,8090,8090,0
20230613,190100,19785070,8090,8090,8090,8090,0
20230613,190000,19785070,8090,8090,8090,8090,0
20230613,185900,19785070,8090,8090,8090,8090,0
20230613,185800,19785070,8090,8090,8090,8090,0
20230613,185700,19785070,8090,8090,8090,8090,0
20230613,185600,19785070,8090,8090,8090,8090,0
20230613,185500,19785070,8090,8090,8090,8090,0
20230613,185400,19785070,8090,8090,8090,8090,0
20230613,185300,19785070,8090,8090,8090,8090,0
20230613,185200,19785070,8090,8090,8090,8090,0
20230613,185100,19785070,8090,8090,8090,8090,0
20230613,185000,19785070,8090,8090,8090,8090,0
20230613,184900,19785070,8090,8090,8090,8090,0
20230613,184800,19785070,8090,8090,8090,8090,0
20230613,184700,19785070,8090,8090,8090,8090,0
20230613,184600,19785070,8090,8090,8090,8090,0
20230613,184500,19785070,8090,8090,8090,8090,0
20230613,184400,19785070,8090,8090,8090,8090,0
20230613,184300,19785070,8090,8090,8090,8090,0
20230613,184200,19785070,8090,8090,8090,8090,0
20230613,184100,19785070,8090,8090,8090,8090,2
20230613,184000,19785070,8090,8090,8090,8090,0
20230613,183900,19785070,8090,8090,8090,8090,0
20230613,183800,19785070,8090,8090,8090,8090,0
20230613,183700,19785070,8090,8090,8090,8090,0
20230613,183600,19785070,8090,8090,8090,8090,0
20230613,183500,19785070,8090,8090,8090,8090,0
20230613,183400,19785070,8090,8090,8090,8090,0
20230613,183300,19785070,8090,8090,8090,8090,0
20230613,183200,19785070,8090,8090,8090,8090,0
20230613,183100,19785070,8090,8090,8090,8090,0
20230613,183000,19785070,8090,8090,8090,8090,0
20230613,182900,19785070,8090,8090,8090,8090,0
20230613,182800,19785070,8090,8090,8090,8090,0
20230613,182700,19785070,8090,8090,8090,8090,0
20230613,182600,19785070,8090,8090,8090,8090,0
20230613,182500,19785070,8090,8090,8090,8090,0
20230613,182400,19785070,8090,8090,8090,8090,0
20230613,182300,19785070,8090,8090,8090,8090,0
20230613,182200,19785070,8090,8090,8090,8090,0
20230613,182100,19785070,8090,8090,8090,8090,0
20230613,182000,19785070,8090,8090,8090,8090,0
20230613,181900,19785070,8090,8090,8090,8090,0
20230613,181800,19785070,8090,8090,8090,8090,0
20230613,181700,19785070,8090,8090,8090,8090,0
20230613,181600,19785070,8090,8090,8090,8090,0
20230613,181500,19785070,8090,8090,8090,8090,0
20230613,181400,19785070,8090,8090,8090,8090,0
20230613,181300,19785070,8090,8090,8090,8090,0
20230613,181200,19785070,8090,8090,8090,8090,0
20230613,181100,19785070,8090,8090,8090,8090,2
20230613,181000,19785070,8090,8090,8090,8090,0
20230613,180900,19785070,8090,8090,8090,8090,0
20230613,180800,19785070,8090,8090,8090,8090,0
20230613,180700,19785070,8090,8090,8090,8090,0
20230613,180600,19785070,8090,8090,8090,8090,0
20230613,180500,19785070,8090,8090,8090,8090,0
20230613,180400,19785070,8090,8090,8090,8090,0
20230613,180300,19785070,8090,8090,8090,8090,0
20230613,180200,19785070,8090,8090,8090,8090,0
20230613,180100,19785070,8090,8090,8090,8090,0
20230613,180000,19785070,8090,8090,8090,8090,0
20230613,175900,19785070,8090,8090,8090,8090,0
20230613,175800,19785070,8090,8090,8090,8090,0
20230613,175700,19785070,8090,8090,8090,8090,0
20230613,175600,19785070,8090,8090,8090,8090,0
20230613,175500,19785070,8090,8090,8090,8090,0
20230613,175400,19785070,8090,8090,8090,8090,0
20230613,175300,19785070,8090,8090,8090,8090,0
20230613,175200,19785070,8090,8090,8090,8090,0
20230613,175100,19785070,8090,8090,8090,8090,0
20230613,175000,19785070,8090,8090,8090,8090,0
20230613,174900,19785070,8090,8090,8090,8090,0
20230613,174800,19785070,8090,8090,8090,8090,0
20230613,174700,19785070,8090,8090,8090,8090,0
20230613,174600,19785070,8090,8090,8090,8090,0
20230613,174500,19785070,8090,8090,8090,8090,0
20230613,174400,19785070,8090,8090,8090,8090,0
20230613,174300,19785070,8090,8090,8090,8090,0
20230613,174200,19785070,8090,8090,8090,8090,0
20230613,174100,19785070,8090,8090,8090,8090,2
20230613,174000,19785070,8090,8090,8090,8090,0
20230613,173900,19785070,8090,8090,8090,8090,0
20230613,173800,19785070,8090,8090,8090,8090,0
20230613,173700,19785070,8090,8090,8090,8090,0
20230613,173600,19785070,8090,8090,8090,8090,0
20230613,173500,19785070,8090,8090,8090,8090,0
20230613,173400,19785070,8090,8090,8090,8090,0
20230613,173300,19785070,8090,8090,8090,8090,0
20230613,173200,19785070,8090,8090,8090,8090,0
20230613,173100,19785070,8090,8090,8090,8090,0
20230613,173000,19785070,8090,8090,8090,8090,0
20230613,172900,19785070,8090,8090,8090,8090,0
20230613,172800,19785070,8090,8090,8090,8090,0
20230613,172700,19785070,8090,8090,8090,8090,0
20230613,172600,19785070,8090,8090,8090,8090,0
20230613,172500,19785070,8090,8090,8090,8090,0
20230613,172400,19785070,8090,8090,8090,8090,0
20230613,172300,19785070,8090,8090,8090,8090,0
20230613,172200,19785070,8090,8090,8090,8090,0
20230613,172100,19785070,8090,8090,8090,8090,0
20230613,172000,19785070,8090,8090,8090,8090,0
20230613,171900,19785070,8090,8090,8090,8090,0
20230613,171800,19785070,8090,8090,8090,8090,0
20230613,171700,19785070,8090,8090,8090,8090,0
20230613,171600,19785070,8090,8090,8090,8090,0
20230613,171500,19785070,8090,8090,8090,8090,0
20230613,171400,19785070,8090,8090,8090,8090,0
20230613,171300,19785070,8090,8090,8090,8090,0
20230613,171200,19785070,8090,8090,8090,8090,0
20230613,171100,19785070,8090,8090,8090,8090,2
20230613,171000,19785070,8090,8090,8090,8090,0
20230613,170900,19785070,8090,8090,8090,8090,0
20230613,170800,19785070,8090,8090,8090,8090,0
20230613,170700,19785070,8090,8090,8090,8090,0
20230613,170600,19785070,8090,8090,8090,8090,0
20230613,170500,19785070,8090,8090,8090,8090,0
20230613,170400,19785070,8090,8090,8090,8090,0
20230613,170300,19785070,8090,8090,8090,8090,0
20230613,170200,19785070,8090,8090,8090,8090,0
20230613,170100,19785070,8090,8090,8090,8090,0
20230613,170000,19785070,8090,8090,8090,8090,0
20230613,165900,19785070,8090,8090,8090,8090,0
20230613,165800,19785070,8090,8090,8090,8090,0
20230613,165700,19785070,8090,8090,8090,8090,0
20230613,165600,19785070,8090,8090,8090,8090,0
20230613,165500,19785070,8090,8090,8090,8090,0
20230613,165400,19785070,8090,8090,8090,8090,0
20230613,165300,19785070,8090,8090,8090,8090,0
20230613,165200,19785070,8090,8090,8090,8090,0
20230613,165100,19785070,8090,8090,8090,8090,0
20230613,165000,19785070,8090,8090,8090,8090,0
20230613,164900,19785070,8090,8090,8090,8090,0
20230613,164800,19785070,8090,8090,8090,8090,0
20230613,164700,19785070,8090,8090,8090,8090,0
20230613,164600,19785070,8090,8090,8090,8090,0
20230613,164500,19785070,8090,8090,8090,8090,0
20230613,164400,19785070,8090,8090,8090,8090,0
20230613,164300,19785070,8090,8090,8090,8090,0
20230613,164200,19785070,8090,8090,8090,8090,0
20230613,164100,19785070,8090,8090,8090,8090,2
20230613,164000,19785070,8090,8090,8090,8090,0
20230613,163900,19785070,8090,8090,8090,8090,0
20230613,163800,19785070,8090,8090,8090,8090,0
20230613,163700,19785070,8090,8090,8090,8090,0
20230613,163600,19785070,8090,8090,8090,8090,0
20230613,163500,19785070,8090,8090,8090,8090,0
20230613,163400,19785070,8090,8090,8090,8090,0
20230613,163300,19785070,8090,8090,8090,8090,0
20230613,163200,19785070,8090,8090,8090,8090,0
20230613,163100,19785070,8090,8090,8090,8090,0
20230613,163000,19785070,8090,8090,8090,8090,0
20230613,162900,19785070,8090,8090,8090,8090,0
20230613,162800,19785070,8090,8090,8090,8090,0
20230613,162700,19785070,8090,8090,8090,8090,0
20230613,162600,19785070,8090,8090,8090,8090,0
20230613,162500,19785070,8090,8090,8090,8090,0
20230613,162400,19785070,8090,8090,8090,8090,0
20230613,162300,19785070,8090,8090,8090,8090,0
20230613,162200,19785070,8090,8090,8090,8090,0
20230613,162100,19785070,8090,8090,8090,8090,0
20230613,162000,19785070,8090,8090,8090,8090,0
20230613,161900,19785070,8090,8090,8090,8090,0
20230613,161800,19785070,8090,8090,8090,8090,0
20230613,161700,19785070,8090,8090,8090,8090,0
20230613,161600,19785070,8090,8090,8090,8090,0
20230613,161500,19785070,8090,8090,8090,8090,0
20230613,161400,19785070,8090,8090,8090,8090,0
20230613,161300,19785070,8090,8090,8090,8090,0
20230613,161200,19785070,8090,8090,8090,8090,0
20230613,161100,19785070,8090,8090,8090,8090,2
20230613,161000,19785070,8090,8090,8090,8090,0
20230613,160900,19785070,8090,8090,8090,8090,0
20230613,160800,19785070,8090,8090,8090,8090,0
20230613,160700,19785070,8090,8090,8090,8090,0
20230613,160600,19785070,8090,8090,8090,8090,0
20230613,160500,19785070,8090,8090,8090,8090,0
20230613,160400,19785070,8090,8090,8090,8090,0
20230613,160300,19785070,8090,8090,8090,8090,0
20230613,160200,19785070,8090,8090,8090,8090,0
20230613,160100,19785070,8090,8090,8090,8090,0
20230613,160000,19785070,8090,8090,8090,8090,0
20230613,155900,19785070,8090,8090,8090,8090,0
20230613,155800,19785070,8090,8090,8090,8090,0
20230613,155700,19785070,8090,8090,8090,8090,0
20230613,155600,19785070,8090,8090,8090,8090,0
20230613,155500,19785070,8090,8090,8090,8090,0
20230613,155400,19785070,8090,8090,8090,8090,0
20230613,155300,19785070,8090,8090,8090,8090,0
20230613,155200,19785070,8090,8090,8090,8090,0
20230613,155100,19785070,8090,8090,8090,8090,0
20230613,155000,19785070,8090,8090,8090,8090,0
20230613,154900,19785070,8090,8090,8090,8090,0
20230613,154800,19785070,8090,8090,8090,8090,0
20230613,154700,19785070,8090,8090,8090,8090,0
20230613,154600,19785070,8090,8090,8090,8090,0
20230613,154500,19785070,8090,8090,8090,8090,0
20230613,154400,19785070,8090,8090,8090,8090,0
20230613,154300,19785070,8090,8090,8090,8090,0
20230613,154200,19785070,8090,8090,8090,8090,0
20230613,154100,19785070,8090,8090,8090,8090,2
20230613,154000,19785070,8090,8090,8090,8090,0
20230613,153900,19785070,8090,8090,8090,8090,0
20230613,153800,19785070,8090,8090,8090,8090,0
20230613,153700,19785070,8090,8090,8090,8090,0
20230613,153600,19785070,8090,8090,8090,8090,0
20230613,153500,19785070,8090,8090,8090,8090,0
20230613,153400,19785070,8090,8090,8090,8090,0
20230613,153300,19785070,8090,8090,8090,8090,0
20230613,153200,19785070,8090,8090,8090,8090,0
20230613,153100,19785070,8090,8090,8090,8090,0
20230613,153000,19785070,8090,8090,8090,8090,2
20230613,152900,19768890,8130,8130,8130,8130,0
20230613,152800,19768890,8130,8130,8130,8130,0
20230613,152700,19768890,8130,8130,8130,8130,0
20230613,152600,19768890,8130,8130,8130,8130,0
20230613,152500,19768890,8130,8130,8130,8130,0
20230613,152400,19768890,8130,8130,8130,8130,0
20230613,152300,19768890,8130,8130,8130,8130,0
20230613,152200,19768890,8130,8130,8130,8130,0
20230613,152100,19768890,8130,8130,8130,8130,0
20230613,152000,19768890,8130,8130,8130,8130,0
20230613,151900,19768890,8130,8130,8130,8130,0
20230613,151800,19768890,8130,8130,8130,8130,0
20230613,151700,19768890,8130,8130,8130,8130,0
20230613,151600,19768890,8130,8130,8130,8130,0
20230613,151500,19768890,8130,8130,8130,8130,0
20230613,151400,19768890,8130,8130,8130,8130,0
20230613,151300,19768890,8130,8130,8130,8130,0
20230613,151200,19768890,8130,8130,8130,8130,0
20230613,151100,19768890,8130,8130,8130,8130,0
20230613,151000,19768890,8130,8130,8130,8130,0
20230613,150900,19768890,8130,8130,8130,8130,1
20230613,150800,19760760,8130,8130,8130,8130,0
20230613,150700,19760760,8130,8130,8130,8130,0
20230613,150600,19760760,8130,8130,8130,8130,4
20230613,150500,19728240,8130,8130,8130,8130,1
20230613,150400,19720110,8140,8140,8140,8140,0
20230613,150300,19720110,8140,8140,8140,8140,0
20230613,150200,19720110,8140,8140,8140,8140,0
20230613,150100,19720110,8140,8140,8140,8140,0
20230613,150000,19720110,8140,8140,8140,8140,0
20230613,145900,19720110,8140,8140,8140,8140,0
20230613,145800,19720110,8140,8140,8140,8140,0
20230613,145700,19720110,8140,8140,8140,8140,0
20230613,145600,19720110,8140,8140,8140,8140,0
20230613,145500,19720110,8140,8140,8140,8140,0
20230613,145400,19720110,8140,8140,8140,8140,2
20230613,145300,19703830,8080,8080,8080,8080,16
20230613,145200,19574550,8080,8090,8090,8080,16
20230613,145100,19445260,8150,8150,8150,8150,0
20230613,145000,19445260,8150,8150,8150,8150,0
20230613,144900,19445260,8150,8150,8150,8150,0
20230613,144800,19445260,8150,8150,8150,8150,0
20230613,144700,19445260,8150,8150,8150,8150,0
20230613,144600,19445260,8150,8150,8150,8150,0
20230613,144500,19445260,8150,8150,8150,8150,0
20230613,144400,19445260,8150,8150,8150,8150,0
20230613,144300,19445260,8150,8150,8150,8150,0
20230613,144200,19445260,8150,8150,8150,8150,0
20230613,144100,19445260,8150,8150,8150,8150,0
20230613,144000,19445260,8150,8150,8150,8150,0
20230613,143900,19445260,8150,8150,8150,8150,0
20230613,143800,19445260,8150,8150,8150,8150,0
20230613,143700,19445260,8150,8150,8150,8150,0
20230613,143600,19445260,8150,8150,8150,8150,0
20230613,143500,19445260,8150,8150,8150,8150,0
20230613,143400,19445260,8150,8150,8150,8150,0
20230613,143300,19445260,8150,8150,8150,8150,0
20230613,143200,19445260,8150,8150,8150,8150,0
20230613,143100,19445260,8150,8150,8150,8150,0
20230613,143000,19445260,8150,8150,8150,8150,0
20230613,142900,19445260,8150,8150,8150,8150,0
20230613,142800,19445260,8150,8150,8150,8150,0
20230613,142700,19445260,8150,8150,8150,8150,0
20230613,142600,19445260,8150,8150,8150,8150,0
20230613,142500,19445260,8150,8150,8150,8150,0
20230613,142400,19445260,8150,8150,8150,8150,0
20230613,142300,19445260,8150,8150,8150,8150,0
20230613,142200,19445260,8150,8150,8150,8150,0
20230613,142100,19445260,8150,8150,8150,8150,0
20230613,142000,19445260,8150,8150,8150,8150,0
20230613,141900,19445260,8150,8150,8150,8150,0
20230613,141800,19445260,8150,8150,8150,8150,0
20230613,141700,19445260,8150,8150,8150,8150,0
20230613,141600,19445260,8150,8150,8150,8150,0
20230613,141500,19445260,8150,8150,8150,8150,0
20230613,141400,19445260,8150,8150,8150,8150,0
20230613,141300,19445260,8150,8150,8150,8150,0
20230613,141200,19445260,8150,8150,8150,8150,0
20230613,141100,19445260,8150,8150,8150,8150,0
20230613,141000,19445260,8150,8150,8150,8150,0
20230613,140900,19445260,8150,8150,8150,8150,0
20230613,140800,19445260,8150,8150,8150,8150,0
20230613,140700,19445260,8150,8150,8150,8150,0
20230613,140600,19445260,8150,8150,8150,8150,0
20230613,140500,19445260,8150,8150,8150,8150,0
20230613,140400,19445260,8150,8150,8150,8150,0
20230613,140300,19445260,8150,8150,8150,8150,0
20230613,140200,19445260,8150,8150,8150,8150,0
20230613,140100,19445260,8150,8150,8150,8150,0
20230613,140000,19445260,8150,8150,8150,8150,0
20230613,135900,19445260,8150,8150,8150,8150,0
20230613,135800,19445260,8150,8150,8150,8150,0
20230613,135700,19445260,8150,8150,8150,8150,0
20230613,135600,19445260,8150,8150,8150,8150,0
20230613,135500,19445260,8150,8150,8150,8150,0
20230613,135400,19445260,8150,8150,8150,8150,0
20230613,135300,19445260,8150,8150,8150,8150,0
20230613,135200,19445260,8150,8150,8150,8150,0
20230613,135100,19445260,8150,8150,8150,8150,0
20230613,135000,19445260,8150,8150,8150,8150,0
20230613,134900,19445260,8150,8150,8150,8150,2
20230613,134800,19428960,8100,8100,8100,8100,0
20230613,134700,19428960,8100,8100,8100,8100,0
20230613,134600,19428960,8100,8100,8100,8100,0
20230613,134500,19428960,8100,8100,8100,8100,0
20230613,134400,19428960,8100,8100,8100,8100,0
20230613,134300,19428960,8100,8100,8100,8100,0
20230613,134200,19428960,8100,8100,8100,8100,0
20230613,134100,19428960,8100,8100,8100,8100,0
20230613,134000,19428960,8100,8100,8100,8100,0
20230613,133900,19428960,8100,8100,8100,8100,0
20230613,133800,19428960,8100,8100,8100,8100,0
20230613,133700,19428960,8100,8100,8100,8100,0
20230613,133600,19428960,8100,8100,8100,8100,911
20230613,133500,12049860,8170,8170,8170,8170,0
20230613,133400,12049860,8170,8170,8170,8170,0
20230613,133300,12049860,8170,8170,8170,8170,0
20230613,133200,12049860,8170,8170,8170,8170,0
20230613,133100,12049860,8170,8170,8170,8170,0
20230613,133000,12049860,8170,8170,8170,8170,0
20230613,132900,12049860,8170,8170,8170,8170,0
20230613,132800,12049860,8170,8170,8170,8170,0
20230613,132700,12049860,8170,8170,8170,8170,2
20230613,132600,12033520,8100,8100,8100,8100,0
20230613,132500,12033520,8100,8100,8100,8100,0
20230613,132400,12033520,8100,8100,8100,8100,190
20230613,132300,10494520,8170,8170,8170,8170,0
20230613,132200,10494520,8170,8170,8170,8170,0
20230613,132100,10494520,8170,8170,8170,8170,0
20230613,132000,10494520,8170,8170,8170,8170,0
20230613,131900,10494520,8170,8170,8170,8170,0
20230613,131800,10494520,8170,8170,8170,8170,0
20230613,131700,10494520,8170,8170,8170,8170,0
20230613,131600,10494520,8170,8170,8170,8170,0
20230613,131500,10494520,8170,8170,8170,8170,0
20230613,131400,10494520,8170,8170,8170,8170,1
20230613,131300,10486350,8170,8170,8170,8170,0
20230613,131200,10486350,8170,8170,8170,8170,0
20230613,131100,10486350,8170,8170,8170,8170,0
20230613,131000,10486350,8170,8170,8170,8170,0
20230613,130900,10486350,8170,8170,8170,8170,0
20230613,130800,10486350,8170,8170,8170,8170,0
20230613,130700,10486350,8170,8170,8170,8170,0
20230613,130600,10486350,8170,8170,8170,8170,0
20230613,130500,10486350,8170,8170,8170,8170,0
20230613,130400,10486350,8170,8170,8170,8170,0
20230613,130300,10486350,8170,8170,8170,8170,0
20230613,130200,10486350,8170,8170,8170,8170,0
20230613,130100,10486350,8170,8170,8170,8170,0
20230613,130000,10486350,8170,8170,8170,8170,0
20230613,125900,10486350,8170,8170,8170,8170,0
20230613,125800,10486350,8170,8170,8170,8170,0
20230613,125700,10486350,8170,8170,8170,8170,1
20230613,125600,10478180,8190,8190,8190,8190,0
20230613,125500,10478180,8190,8190,8190,8190,0
20230613,125400,10478180,8190,8190,8190,8190,0
20230613,125300,10478180,8190,8190,8190,8190,0
20230613,125200,10478180,8190,8190,8190,8190,0
20230613,125100,10478180,8190,8190,8190,8190,0
20230613,125000,10478180,8190,8190,8190,8190,0
20230613,124900,10478180,8190,8190,8190,8190,0
20230613,124800,10478180,8190,8190,8190,8190,0
20230613,124700,10478180,8190,8190,8190,8190,0
20230613,124600,10478180,8190,8190,8190,8190,0
20230613,124500,10478180,8190,8190,8190,8190,0
20230613,124400,10478180,8190,8190,8190,8190,0
20230613,124300,10478180,8190,8190,8190,8190,0
20230613,124200,10478180,8190,8190,8190,8190,0
20230613,124100,10478180,8190,8190,8190,8190,0
20230613,124000,10478180,8190,8190,8190,8190,0
20230613,123900,10478180,8190,8190,8190,8190,0
20230613,123800,10478180,8190,8190,8190,8190,0
20230613,123700,10478180,8190,8190,8190,8190,0
20230613,123600,10478180,8190,8190,8190,8190,0
20230613,123500,10478180,8190,8190,8190,8190,0
20230613,123400,10478180,8190,8190,8190,8190,0
20230613,123300,10478180,8190,8190,8190,8190,0
20230613,123200,10478180,8190,8190,8190,8190,0
20230613,123100,10478180,8190,8190,8190,8190,0
20230613,123000,10478180,8190,8190,8190,8190,0
20230613,122900,10478180,8190,8190,8190,8190,0
20230613,122800,10478180,8190,8190,8190,8190,0
20230613,122700,10478180,8190,8190,8190,8190,0
20230613,122600,10478180,8190,8180,8190,8180,31
20230613,122500,10224370,8190,8190,8190,8190,0
20230613,122400,10224370,8190,8190,8190,8190,0
20230613,122300,10224370,8190,8190,8190,8190,0
20230613,122200,10224370,8190,8190,8190,8190,0
20230613,122100,10224370,8190,8190,8190,8190,0
20230613,122000,10224370,8190,8190,8190,8190,0
20230613,121900,10224370,8190,8190,8190,8190,0
20230613,121800,10224370,8190,8190,8190,8190,0
20230613,121700,10224370,8190,8190,8190,8190,0
20230613,121600,10224370,8190,8190,8190,8190,0
20230613,121500,10224370,8190,8190,8190,8190,0
20230613,121400,10224370,8190,8190,8190,8190,0
20230613,121300,10224370,8190,8190,8190,8190,0
20230613,121200,10224370,8190,8190,8190,8190,0
20230613,121100,10224370,8190,8190,8190,8190,0
20230613,121000,10224370,8190,8190,8190,8190,0
20230613,120900,10224370,8190,8190,8190,8190,0
20230613,120800,10224370,8190,8190,8190,8190,0
20230613,120700,10224370,8190,8190,8190,8190,0
20230613,120600,10224370,8190,8190,8190,8190,1
20230613,120500,10216180,8200,8200,8200,8200,0
20230613,120400,10216180,8200,8200,8200,8200,0
20230613,120300,10216180,8200,8200,8200,8200,0
20230613,120200,10216180,8200,8200,8200,8200,0
20230613,120100,10216180,8200,8200,8200,8200,0
20230613,120000,10216180,8200,8200,8200,8200,0
20230613,115900,10216180,8200,8200,8200,8200,0
20230613,115800,10216180,8200,8200,8200,8200,0
20230613,115700,10216180,8200,8200,8200,8200,0
20230613,115600,10216180,8200,8200,8200,8200,0
20230613,115500,10216180,8200,8200,8200,8200,0
20230613,115400,10216180,8200,8200,8200,8200,0
20230613,115300,10216180,8200,8200,8200,8200,0
20230613,115200,10216180,8200,8200,8200,8200,0
20230613,115100,10216180,8200,8200,8200,8200,0
20230613,115000,10216180,8200,8200,8200,8200,0
20230613,114900,10216180,8200,8200,8200,8200,0
20230613,114800,10216180,8200,8200,8200,8200,0
20230613,114700,10216180,8200,8200,8200,8200,0
20230613,114600,10216180,8200,8200,8200,8200,0
20230613,114500,10216180,8200,8200,8200,8200,0
20230613,114400,10216180,8200,8200,8200,8200,0
20230613,114300,10216180,8200,8200,8200,8200,0
20230613,114200,10216180,8200,8200,8200,8200,0
20230613,114100,10216180,8200,8200,8200,8200,0
20230613,114000,10216180,8200,8200,8200,8200,0
20230613,113900,10216180,8200,8200,8200,8200,0
20230613,113800,10216180,8200,8200,8200,8200,0
20230613,113700,10216180,8200,8200,8200,8200,0
20230613,113600,10216180,8200,8200,8200,8200,0
20230613,113500,10216180,8200,8200,8200,8200,0
20230613,113400,10216180,8200,8200,8200,8200,0
20230613,113300,10216180,8200,8200,8200,8200,0
20230613,113200,10216180,8200,8200,8200,8200,0
20230613,113100,10216180,8200,8200,8200,8200,0
20230613,113000,10216180,8200,8200,8200,8200,0
20230613,112900,10216180,8200,8200,8200,8200,0
20230613,112800,10216180,8200,8200,8200,8200,0
20230613,112700,10216180,8200,8200,8200,8200,0
20230613,112600,10216180,8200,8200,8200,8200,0
20230613,112500,10216180,8200,8200,8200,8200,0
20230613,112400,10216180,8200,8200,8200,8200,0
20230613,112300,10216180,8200,8200,8200,8200,0
20230613,112200,10216180,8200,8200,8200,8200,0
20230613,112100,10216180,8200,8200,8200,8200,0
20230613,112000,10216180,8200,8200,8200,8200,0
20230613,111900,10216180,8200,8200,8200,8200,0
20230613,111800,10216180,8200,8200,8200,8200,0
20230613,111700,10216180,8200,8200,8200,8200,0
20230613,111600,10216180,8200,8200,8200,8200,0
20230613,111500,10216180,8200,8200,8200,8200,0
20230613,111400,10216180,8200,8200,8200,8200,0
20230613,111300,10216180,8200,8200,8200,8200,0
20230613,111200,10216180,8200,8200,8200,8200,0
20230613,111100,10216180,8200,8200,8200,8200,0
20230613,111000,10216180,8200,8200,8200,8200,0
20230613,110900,10216180,8200,8200,8200,8200,0
20230613,110800,10216180,8200,8200,8200,8200,0
20230613,110700,10216180,8200,8200,8200,8200,0
20230613,110600,10216180,8200,8200,8200,8200,0
20230613,110500,10216180,8200,8200,8200,8200,0
20230613,110400,10216180,8200,8200,8200,8200,0
20230613,110300,10216180,8200,8200,8200,8200,0
20230613,110200,10216180,8200,8200,8200,8200,0
20230613,110100,10216180,8200,8200,8200,8200,0
20230613,110000,10216180,8200,8200,8200,8200,0
20230613,105900,10216180,8200,8200,8200,8200,0
20230613,105800,10216180,8200,8200,8200,8200,0
20230613,105700,10216180,8200,8200,8200,8200,0
20230613,105600,10216180,8200,8200,8200,8200,0
20230613,105500,10216180,8200,8200,8200,8200,0
20230613,105400,10216180,8200,8200,8200,8200,0
20230613,105300,10216180,8200,8200,8200,8200,0
20230613,105200,10216180,8200,8200,8200,8200,0
20230613,105100,10216180,8200,8200,8200,8200,0
20230613,105000,10216180,8200,8200,8200,8200,0
20230613,104900,10216180,8200,8200,8200,8200,0
20230613,104800,10216180,8200,8200,8200,8200,0
20230613,104700,10216180,8200,8200,8200,8200,0
20230613,104600,10216180,8200,8200,8200,8200,0
20230613,104500,10216180,8200,8200,8200,8200,0
20230613,104400,10216180,8200,8200,8200,8200,0
20230613,104300,10216180,8200,8200,8200,8200,0
20230613,104200,10216180,8200,8200,8200,8200,0
20230613,104100,10216180,8200,8200,8200,8200,0
20230613,104000,10216180,8200,8200,8200,8200,0
20230613,103900,10216180,8200,8200,8200,8200,0
20230613,103800,10216180,8200,8200,8200,8200,0
20230613,103700,10216180,8200,8200,8200,8200,0
20230613,103600,10216180,8200,8200,8200,8200,0
20230613,103500,10216180,8200,8200,8200,8200,0
20230613,103400,10216180,8200,8200,8200,8200,0
20230613,103300,10216180,8200,8200,8200,8200,0
20230613,103200,10216180,8200,8200,8200,8200,0
20230613,103100,10216180,8200,8200,8200,8200,0
20230613,103000,10216180,8200,8200,8200,8200,0
20230613,102900,10216180,8200,8200,8200,8200,0
20230613,102800,10216180,8200,8200,8200,8200,0
20230613,102700,10216180,8200,8200,8200,8200,2
20230613,102600,10199780,8100,8100,8100,8100,0
20230613,102500,10199780,8100,8100,8100,8100,0
20230613,102400,10199780,8100,8100,8100,8100,0
20230613,102300,10199780,8100,8100,8100,8100,0
20230613,102200,10199780,8100,8100,8100,8100,0
20230613,102100,10199780,8100,8100,8100,8100,0
20230613,102000,10199780,8100,8100,8100,8100,0
20230613,101900,10199780,8100,8100,8100,8100,0
20230613,101800,10199780,8100,8100,8100,8100,0
20230613,101700,10199780,8100,8100,8100,8100,0
20230613,101600,10199780,8100,8100,8100,8100,1
20230613,101500,10191680,8100,8100,8100,8100,0
20230613,101400,10191680,8100,8100,8100,8100,0
20230613,101300,10191680,8100,8100,8100,8100,0
20230613,101200,10191680,8100,8100,8100,8100,0
20230613,101100,10191680,8100,8100,8100,8100,0
20230613,101000,10191680,8100,8100,8100,8100,0
20230613,100900,10191680,8100,8100,8100,8100,0
20230613,100800,10191680,8100,8100,8100,8100,0
20230613,100700,10191680,8100,8100,8100,8100,0
20230613,100600,10191680,8100,8100,8100,8100,0
20230613,100500,10191680,8100,8100,8100,8100,0
20230613,100400,10191680,8100,8100,8100,8100,0
20230613,100300,10191680,8100,8100,8100,8100,225
20230613,100200,8369180,8100,8100,8100,8100,1000
20230613,100100,269180,8300,8300,8300,8300,0
20230613,100000,269180,8300,8300,8300,8300,0
20230613,095900,269180,8300,8300,8300,8300,2
20230613,095800,252580,8100,8100,8100,8100,25
20230613,095700,50080,8320,8320,8320,8320,0
20230613,095600,50080,8320,8320,8320,8320,0
20230613,095500,50080,8320,8320,8320,8320,0
20230613,095400,50080,8320,8320,8320,8320,0
20230613,095300,50080,8320,8320,8320,8320,0
20230613,095200,50080,8320,8320,8320,8320,0
20230613,095100,50080,8320,8320,8320,8320,0
20230613,095000,50080,8320,8320,8320,8320,0
20230613,094900,50080,8320,8320,8320,8320,0
20230613,094800,50080,8320,8320,8320,8320,0
20230613,094700,50080,8320,8320,8320,8320,0
20230613,094600,50080,8320,8320,8320,8320,0
20230613,094500,50080,8320,8320,8320,8320,0
20230613,094400,50080,8320,8320,8320,8320,0
20230613,094300,50080,8320,8320,8320,8320,0
20230613,094200,50080,8320,8320,8320,8320,0
20230613,094100,50080,8320,8320,8320,8320,0
20230613,094000,50080,8320,8320,8320,8320,0
20230613,093900,50080,8320,8320,8320,8320,0
20230613,093800,50080,8320,8320,8320,8320,0
20230613,093700,50080,8320,8320,8320,8320,0
20230613,093600,50080,8320,8320,8320,8320,0
20230613,093500,50080,8320,8320,8320,8320,0
20230613,093400,50080,8320,8320,8320,8320,2
20230613,093300,33440,8320,8320,8320,8320,1
20230613,093200,25120,8370,8370,8370,8370,0
20230613,093100,25120,8370,8370,8370,8370,0
20230613,093000,25120,8370,8370,8370,8370,0
20230613,092900,25120,8370,8370,8370,8370,0
20230613,092800,25120,8370,8370,8370,8370,0
20230613,092700,25120,8370,8370,8370,8370,0
20230613,092600,25120,8370,8370,8370,8370,0
20230613,092500,25120,8370,8370,8370,8370,0
20230613,092400,25120,8370,8370,8370,8370,0
20230613,092300,25120,8370,8370,8370,8370,0
20230613,092200,25120,8370,8370,8370,8370,0
20230613,092100,25120,8370,8370,8370,8370,0
20230613,092000,25120,8370,8370,8370,8370,0
20230613,091900,25120,8370,8370,8370,8370,0
20230613,091800,25120,8370,8370,8370,8370,0
20230613,091700,25120,8370,8370,8370,8370,0
20230613,091600,25120,8370,8370,8370,8370,0
20230613,091500,25120,8370,8370,8370,8370,0
20230613,091400,25120,8370,8370,8370,8370,0
20230613,091300,25120,8370,8370,8370,8370,0
20230613,091200,25120,8370,8370,8370,8370,0
20230613,091100,25120,8370,8370,8370,8370,0
20230613,091000,25120,8370,8370,8370,8370,0
20230613,090900,25120,8370,8370,8370,8370,0
20230613,090800,25120,8370,8370,8370,8370,0
20230613,090700,25120,8370,8370,8370,8370,0
20230613,090600,25120,8370,8370,8370,8370,0
20230613,090500,25120,8370,8370,8370,8370,0
20230613,090400,25120,8370,8370,8370,8370,0
20230613,090300,25120,8370,8370,8370,8370,0
20230613,090200,25120,8370,8370,8370,8370,0
20230613,090100,25120,8370,8380,8380,8370,3
20230613,090000,0,8170,8170,8170,8170,0