KissMeData/415580/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,211100,56998265,2220,2220,2220,2220,1
20230608,211000,56998265,2220,2220,2220,2220,0
20230608,210900,56998265,2220,2220,2220,2220,0
20230608,210800,56998265,2220,2220,2220,2220,0
20230608,210700,56998265,2220,2220,2220,2220,0
20230608,210600,56998265,2220,2220,2220,2220,0
20230608,210500,56998265,2220,2220,2220,2220,0
20230608,210400,56998265,2220,2220,2220,2220,0
20230608,210300,56998265,2220,2220,2220,2220,0
20230608,210200,56998265,2220,2220,2220,2220,0
20230608,210100,56998265,2220,2220,2220,2220,0
20230608,210000,56998265,2220,2220,2220,2220,0
20230608,205900,56998265,2220,2220,2220,2220,0
20230608,205800,56998265,2220,2220,2220,2220,0
20230608,205700,56998265,2220,2220,2220,2220,0
20230608,205600,56998265,2220,2220,2220,2220,0
20230608,205500,56998265,2220,2220,2220,2220,0
20230608,205400,56998265,2220,2220,2220,2220,0
20230608,205300,56998265,2220,2220,2220,2220,0
20230608,205200,56998265,2220,2220,2220,2220,0
20230608,205100,56998265,2220,2220,2220,2220,0
20230608,205000,56998265,2220,2220,2220,2220,0
20230608,204900,56998265,2220,2220,2220,2220,0
20230608,204800,56998265,2220,2220,2220,2220,0
20230608,204700,56998265,2220,2220,2220,2220,0
20230608,204600,56998265,2220,2220,2220,2220,0
20230608,204500,56998265,2220,2220,2220,2220,0
20230608,204400,56998265,2220,2220,2220,2220,0
20230608,204300,56998265,2220,2220,2220,2220,0
20230608,204200,56998265,2220,2220,2220,2220,0
20230608,204100,56998265,2220,2220,2220,2220,1
20230608,204000,56998265,2220,2220,2220,2220,0
20230608,203900,56998265,2220,2220,2220,2220,0
20230608,203800,56998265,2220,2220,2220,2220,0
20230608,203700,56998265,2220,2220,2220,2220,0
20230608,203600,56998265,2220,2220,2220,2220,0
20230608,203500,56998265,2220,2220,2220,2220,0
20230608,203400,56998265,2220,2220,2220,2220,0
20230608,203300,56998265,2220,2220,2220,2220,0
20230608,203200,56998265,2220,2220,2220,2220,0
20230608,203100,56998265,2220,2220,2220,2220,0
20230608,203000,56998265,2220,2220,2220,2220,0
20230608,202900,56998265,2220,2220,2220,2220,0
20230608,202800,56998265,2220,2220,2220,2220,0
20230608,202700,56998265,2220,2220,2220,2220,0
20230608,202600,56998265,2220,2220,2220,2220,0
20230608,202500,56998265,2220,2220,2220,2220,0
20230608,202400,56998265,2220,2220,2220,2220,0
20230608,202300,56998265,2220,2220,2220,2220,0
20230608,202200,56998265,2220,2220,2220,2220,0
20230608,202100,56998265,2220,2220,2220,2220,0
20230608,202000,56998265,2220,2220,2220,2220,0
20230608,201900,56998265,2220,2220,2220,2220,0
20230608,201800,56998265,2220,2220,2220,2220,0
20230608,201700,56998265,2220,2220,2220,2220,0
20230608,201600,56998265,2220,2220,2220,2220,0
20230608,201500,56998265,2220,2220,2220,2220,0
20230608,201400,56998265,2220,2220,2220,2220,0
20230608,201300,56998265,2220,2220,2220,2220,0
20230608,201200,56998265,2220,2220,2220,2220,0
20230608,201100,56998265,2220,2220,2220,2220,1
20230608,201000,56998265,2220,2220,2220,2220,0
20230608,200900,56998265,2220,2220,2220,2220,0
20230608,200800,56998265,2220,2220,2220,2220,0
20230608,200700,56998265,2220,2220,2220,2220,0
20230608,200600,56998265,2220,2220,2220,2220,0
20230608,200500,56998265,2220,2220,2220,2220,0
20230608,200400,56998265,2220,2220,2220,2220,0
20230608,200300,56998265,2220,2220,2220,2220,0
20230608,200200,56998265,2220,2220,2220,2220,0
20230608,200100,56998265,2220,2220,2220,2220,0
20230608,200000,56998265,2220,2220,2220,2220,0
20230608,195900,56998265,2220,2220,2220,2220,0
20230608,195800,56998265,2220,2220,2220,2220,0
20230608,195700,56998265,2220,2220,2220,2220,0
20230608,195600,56998265,2220,2220,2220,2220,0
20230608,195500,56998265,2220,2220,2220,2220,0
20230608,195400,56998265,2220,2220,2220,2220,0
20230608,195300,56998265,2220,2220,2220,2220,0
20230608,195200,56998265,2220,2220,2220,2220,0
20230608,195100,56998265,2220,2220,2220,2220,0
20230608,195000,56998265,2220,2220,2220,2220,0
20230608,194900,56998265,2220,2220,2220,2220,0
20230608,194800,56998265,2220,2220,2220,2220,0
20230608,194700,56998265,2220,2220,2220,2220,0
20230608,194600,56998265,2220,2220,2220,2220,0
20230608,194500,56998265,2220,2220,2220,2220,0
20230608,194400,56998265,2220,2220,2220,2220,0
20230608,194300,56998265,2220,2220,2220,2220,0
20230608,194200,56998265,2220,2220,2220,2220,0
20230608,194100,56998265,2220,2220,2220,2220,1
20230608,194000,56998265,2220,2220,2220,2220,0
20230608,193900,56998265,2220,2220,2220,2220,0
20230608,193800,56998265,2220,2220,2220,2220,0
20230608,193700,56998265,2220,2220,2220,2220,0
20230608,193600,56998265,2220,2220,2220,2220,0
20230608,193500,56998265,2220,2220,2220,2220,0
20230608,193400,56998265,2220,2220,2220,2220,0
20230608,193300,56998265,2220,2220,2220,2220,0
20230608,193200,56998265,2220,2220,2220,2220,0
20230608,193100,56998265,2220,2220,2220,2220,0
20230608,193000,56998265,2220,2220,2220,2220,0
20230608,192900,56998265,2220,2220,2220,2220,0
20230608,192800,56998265,2220,2220,2220,2220,0
20230608,192700,56998265,2220,2220,2220,2220,0
20230608,192600,56998265,2220,2220,2220,2220,0
20230608,192500,56998265,2220,2220,2220,2220,0
20230608,192400,56998265,2220,2220,2220,2220,0
20230608,192300,56998265,2220,2220,2220,2220,0
20230608,192200,56998265,2220,2220,2220,2220,0
20230608,192100,56998265,2220,2220,2220,2220,0
20230608,192000,56998265,2220,2220,2220,2220,0
20230608,191900,56998265,2220,2220,2220,2220,0
20230608,191800,56998265,2220,2220,2220,2220,0
20230608,191700,56998265,2220,2220,2220,2220,0
20230608,191600,56998265,2220,2220,2220,2220,0
20230608,191500,56998265,2220,2220,2220,2220,0
20230608,191400,56998265,2220,2220,2220,2220,0
20230608,191300,56998265,2220,2220,2220,2220,0
20230608,191200,56998265,2220,2220,2220,2220,0
20230608,191100,56998265,2220,2220,2220,2220,1
20230608,191000,56998265,2220,2220,2220,2220,0
20230608,190900,56998265,2220,2220,2220,2220,0
20230608,190800,56998265,2220,2220,2220,2220,0
20230608,190700,56998265,2220,2220,2220,2220,0
20230608,190600,56998265,2220,2220,2220,2220,0
20230608,190500,56998265,2220,2220,2220,2220,0
20230608,190400,56998265,2220,2220,2220,2220,0
20230608,190300,56998265,2220,2220,2220,2220,0
20230608,190200,56998265,2220,2220,2220,2220,0
20230608,190100,56998265,2220,2220,2220,2220,0
20230608,190000,56998265,2220,2220,2220,2220,0
20230608,185900,56998265,2220,2220,2220,2220,0
20230608,185800,56998265,2220,2220,2220,2220,0
20230608,185700,56998265,2220,2220,2220,2220,0
20230608,185600,56998265,2220,2220,2220,2220,0
20230608,185500,56998265,2220,2220,2220,2220,0
20230608,185400,56998265,2220,2220,2220,2220,0
20230608,185300,56998265,2220,2220,2220,2220,0
20230608,185200,56998265,2220,2220,2220,2220,0
20230608,185100,56998265,2220,2220,2220,2220,0
20230608,185000,56998265,2220,2220,2220,2220,0
20230608,184900,56998265,2220,2220,2220,2220,0
20230608,184800,56998265,2220,2220,2220,2220,0
20230608,184700,56998265,2220,2220,2220,2220,0
20230608,184600,56998265,2220,2220,2220,2220,0
20230608,184500,56998265,2220,2220,2220,2220,0
20230608,184400,56998265,2220,2220,2220,2220,0
20230608,184300,56998265,2220,2220,2220,2220,0
20230608,184200,56998265,2220,2220,2220,2220,0
20230608,184100,56998265,2220,2220,2220,2220,1
20230608,184000,56998265,2220,2220,2220,2220,0
20230608,183900,56998265,2220,2220,2220,2220,0
20230608,183800,56998265,2220,2220,2220,2220,0
20230608,183700,56998265,2220,2220,2220,2220,0
20230608,183600,56998265,2220,2220,2220,2220,0
20230608,183500,56998265,2220,2220,2220,2220,0
20230608,183400,56998265,2220,2220,2220,2220,0
20230608,183300,56998265,2220,2220,2220,2220,0
20230608,183200,56998265,2220,2220,2220,2220,0
20230608,183100,56998265,2220,2220,2220,2220,0
20230608,183000,56998265,2220,2220,2220,2220,0
20230608,182900,56998265,2220,2220,2220,2220,0
20230608,182800,56998265,2220,2220,2220,2220,0
20230608,182700,56998265,2220,2220,2220,2220,0
20230608,182600,56998265,2220,2220,2220,2220,0
20230608,182500,56998265,2220,2220,2220,2220,0
20230608,182400,56998265,2220,2220,2220,2220,0
20230608,182300,56998265,2220,2220,2220,2220,0
20230608,182200,56998265,2220,2220,2220,2220,0
20230608,182100,56998265,2220,2220,2220,2220,0
20230608,182000,56998265,2220,2220,2220,2220,0
20230608,181900,56998265,2220,2220,2220,2220,0
20230608,181800,56998265,2220,2220,2220,2220,0
20230608,181700,56998265,2220,2220,2220,2220,0
20230608,181600,56998265,2220,2220,2220,2220,0
20230608,181500,56998265,2220,2220,2220,2220,0
20230608,181400,56998265,2220,2220,2220,2220,0
20230608,181300,56998265,2220,2220,2220,2220,0
20230608,181200,56998265,2220,2220,2220,2220,0
20230608,181100,56998265,2220,2220,2220,2220,1
20230608,181000,56998265,2220,2220,2220,2220,0
20230608,180900,56998265,2220,2220,2220,2220,0
20230608,180800,56998265,2220,2220,2220,2220,0
20230608,180700,56998265,2220,2220,2220,2220,0
20230608,180600,56998265,2220,2220,2220,2220,0
20230608,180500,56998265,2220,2220,2220,2220,0
20230608,180400,56998265,2220,2220,2220,2220,0
20230608,180300,56998265,2220,2220,2220,2220,0
20230608,180200,56998265,2220,2220,2220,2220,0
20230608,180100,56998265,2220,2220,2220,2220,0
20230608,180000,56998265,2220,2220,2220,2220,0
20230608,175900,56998265,2220,2220,2220,2220,0
20230608,175800,56998265,2220,2220,2220,2220,0
20230608,175700,56998265,2220,2220,2220,2220,0
20230608,175600,56998265,2220,2220,2220,2220,0
20230608,175500,56998265,2220,2220,2220,2220,0
20230608,175400,56998265,2220,2220,2220,2220,0
20230608,175300,56998265,2220,2220,2220,2220,0
20230608,175200,56998265,2220,2220,2220,2220,0
20230608,175100,56998265,2220,2220,2220,2220,0
20230608,175000,56998265,2220,2220,2220,2220,0
20230608,174900,56998265,2220,2220,2220,2220,0
20230608,174800,56998265,2220,2220,2220,2220,0
20230608,174700,56998265,2220,2220,2220,2220,0
20230608,174600,56998265,2220,2220,2220,2220,0
20230608,174500,56998265,2220,2220,2220,2220,0
20230608,174400,56998265,2220,2220,2220,2220,0
20230608,174300,56998265,2220,2220,2220,2220,0
20230608,174200,56998265,2220,2220,2220,2220,0
20230608,174100,56998265,2220,2220,2220,2220,1
20230608,174000,56998265,2220,2220,2220,2220,0
20230608,173900,56998265,2220,2220,2220,2220,0
20230608,173800,56998265,2220,2220,2220,2220,0
20230608,173700,56998265,2220,2220,2220,2220,0
20230608,173600,56998265,2220,2220,2220,2220,0
20230608,173500,56998265,2220,2220,2220,2220,0
20230608,173400,56998265,2220,2220,2220,2220,0
20230608,173300,56998265,2220,2220,2220,2220,0
20230608,173200,56998265,2220,2220,2220,2220,0
20230608,173100,56998265,2220,2220,2220,2220,0
20230608,173000,56998265,2220,2220,2220,2220,0
20230608,172900,56998265,2220,2220,2220,2220,0
20230608,172800,56998265,2220,2220,2220,2220,0
20230608,172700,56998265,2220,2220,2220,2220,0
20230608,172600,56998265,2220,2220,2220,2220,0
20230608,172500,56998265,2220,2220,2220,2220,0
20230608,172400,56998265,2220,2220,2220,2220,0
20230608,172300,56998265,2220,2220,2220,2220,0
20230608,172200,56998265,2220,2220,2220,2220,0
20230608,172100,56998265,2220,2220,2220,2220,0
20230608,172000,56998265,2220,2220,2220,2220,0
20230608,171900,56998265,2220,2220,2220,2220,0
20230608,171800,56998265,2220,2220,2220,2220,0
20230608,171700,56998265,2220,2220,2220,2220,0
20230608,171600,56998265,2220,2220,2220,2220,0
20230608,171500,56998265,2220,2220,2220,2220,0
20230608,171400,56998265,2220,2220,2220,2220,0
20230608,171300,56998265,2220,2220,2220,2220,0
20230608,171200,56998265,2220,2220,2220,2220,0
20230608,171100,56998265,2220,2220,2220,2220,1
20230608,171000,56998265,2220,2220,2220,2220,0
20230608,170900,56998265,2220,2220,2220,2220,0
20230608,170800,56998265,2220,2220,2220,2220,0
20230608,170700,56998265,2220,2220,2220,2220,0
20230608,170600,56998265,2220,2220,2220,2220,0
20230608,170500,56998265,2220,2220,2220,2220,0
20230608,170400,56998265,2220,2220,2220,2220,0
20230608,170300,56998265,2220,2220,2220,2220,0
20230608,170200,56998265,2220,2220,2220,2220,0
20230608,170100,56998265,2220,2220,2220,2220,0
20230608,170000,56998265,2220,2220,2220,2220,0
20230608,165900,56998265,2220,2220,2220,2220,0
20230608,165800,56998265,2220,2220,2220,2220,0
20230608,165700,56998265,2220,2220,2220,2220,0
20230608,165600,56998265,2220,2220,2220,2220,0
20230608,165500,56998265,2220,2220,2220,2220,0
20230608,165400,56998265,2220,2220,2220,2220,0
20230608,165300,56998265,2220,2220,2220,2220,0
20230608,165200,56998265,2220,2220,2220,2220,0
20230608,165100,56998265,2220,2220,2220,2220,0
20230608,165000,56998265,2220,2220,2220,2220,0
20230608,164900,56998265,2220,2220,2220,2220,0
20230608,164800,56998265,2220,2220,2220,2220,0
20230608,164700,56998265,2220,2220,2220,2220,0
20230608,164600,56998265,2220,2220,2220,2220,0
20230608,164500,56998265,2220,2220,2220,2220,0
20230608,164400,56998265,2220,2220,2220,2220,0
20230608,164300,56998265,2220,2220,2220,2220,0
20230608,164200,56998265,2220,2220,2220,2220,0
20230608,164100,56998265,2220,2220,2220,2220,1
20230608,164000,56998265,2220,2220,2220,2220,0
20230608,163900,56998265,2220,2220,2220,2220,0
20230608,163800,56998265,2220,2220,2220,2220,0
20230608,163700,56998265,2220,2220,2220,2220,0
20230608,163600,56998265,2220,2220,2220,2220,0
20230608,163500,56998265,2220,2220,2220,2220,0
20230608,163400,56998265,2220,2220,2220,2220,0
20230608,163300,56998265,2220,2220,2220,2220,0
20230608,163200,56998265,2220,2220,2220,2220,0
20230608,163100,56998265,2220,2220,2220,2220,0
20230608,163000,56998265,2220,2220,2220,2220,0
20230608,162900,56998265,2220,2220,2220,2220,0
20230608,162800,56998265,2220,2220,2220,2220,0
20230608,162700,56998265,2220,2220,2220,2220,0
20230608,162600,56998265,2220,2220,2220,2220,0
20230608,162500,56998265,2220,2220,2220,2220,0
20230608,162400,56998265,2220,2220,2220,2220,0
20230608,162300,56998265,2220,2220,2220,2220,0
20230608,162200,56998265,2220,2220,2220,2220,0
20230608,162100,56998265,2220,2220,2220,2220,0
20230608,162000,56998265,2220,2220,2220,2220,0
20230608,161900,56998265,2220,2220,2220,2220,0
20230608,161800,56998265,2220,2220,2220,2220,0
20230608,161700,56998265,2220,2220,2220,2220,0
20230608,161600,56998265,2220,2220,2220,2220,0
20230608,161500,56998265,2220,2220,2220,2220,0
20230608,161400,56998265,2220,2220,2220,2220,0
20230608,161300,56998265,2220,2220,2220,2220,0
20230608,161200,56998265,2220,2220,2220,2220,0
20230608,161100,56998265,2220,2220,2220,2220,1
20230608,161000,56998265,2220,2220,2220,2220,0
20230608,160900,56998265,2220,2220,2220,2220,0
20230608,160800,56998265,2220,2220,2220,2220,0
20230608,160700,56998265,2220,2220,2220,2220,0
20230608,160600,56998265,2220,2220,2220,2220,0
20230608,160500,56998265,2220,2220,2220,2220,0
20230608,160400,56998265,2220,2220,2220,2220,0
20230608,160300,56998265,2220,2220,2220,2220,0
20230608,160200,56998265,2220,2220,2220,2220,0
20230608,160100,56998265,2220,2220,2220,2220,0
20230608,160000,56998265,2220,2220,2220,2220,0
20230608,155900,56998265,2220,2220,2220,2220,0
20230608,155800,56998265,2220,2220,2220,2220,0
20230608,155700,56998265,2220,2220,2220,2220,0
20230608,155600,56998265,2220,2220,2220,2220,0
20230608,155500,56998265,2220,2220,2220,2220,0
20230608,155400,56998265,2220,2220,2220,2220,0
20230608,155300,56998265,2220,2220,2220,2220,0
20230608,155200,56998265,2220,2220,2220,2220,0
20230608,155100,56998265,2220,2220,2220,2220,0
20230608,155000,56998265,2220,2220,2220,2220,0
20230608,154900,56998265,2220,2220,2220,2220,0
20230608,154800,56998265,2220,2220,2220,2220,0
20230608,154700,56998265,2220,2220,2220,2220,0
20230608,154600,56998265,2220,2220,2220,2220,0
20230608,154500,56998265,2220,2220,2220,2220,0
20230608,154400,56998265,2220,2220,2220,2220,0
20230608,154300,56998265,2220,2220,2220,2220,0
20230608,154200,56998265,2220,2220,2220,2220,0
20230608,154100,56998265,2220,2220,2220,2220,1
20230608,154000,56998265,2220,2220,2220,2220,0
20230608,153900,56998265,2220,2220,2220,2220,0
20230608,153800,56998265,2220,2220,2220,2220,0
20230608,153700,56998265,2220,2220,2220,2220,0
20230608,153600,56998265,2220,2220,2220,2220,0
20230608,153500,56998265,2220,2220,2220,2220,0
20230608,153400,56998265,2220,2220,2220,2220,0
20230608,153300,56998265,2220,2220,2220,2220,0
20230608,153200,56998265,2220,2220,2220,2220,0
20230608,153100,56998265,2220,2220,2220,2220,0
20230608,153000,56998265,2220,2220,2220,2220,0
20230608,152900,56998265,2220,2220,2220,2220,0
20230608,152800,56998265,2220,2220,2220,2220,0
20230608,152700,56998265,2220,2220,2220,2220,0
20230608,152600,56998265,2220,2220,2220,2220,0
20230608,152500,56998265,2220,2220,2220,2220,0
20230608,152400,56998265,2220,2220,2220,2220,0
20230608,152300,56998265,2220,2220,2220,2220,0
20230608,152200,56998265,2220,2220,2220,2220,0
20230608,152100,56998265,2220,2220,2220,2220,0
20230608,152000,56998265,2220,2220,2220,2220,0
20230608,151900,56998265,2220,2220,2220,2220,0
20230608,151800,56998265,2220,2220,2220,2220,1
20230608,151700,56996045,2215,2215,2220,2215,366
20230608,151600,56185305,2220,2215,2220,2215,122
20230608,151500,55915025,2220,2220,2220,2215,183
20230608,151400,55509580,2215,2215,2215,2215,149
20230608,151300,55179545,2220,2215,2220,2215,191
20230608,151200,54756430,2215,2215,2215,2215,330
20230608,151100,54025480,2220,2215,2220,2215,161
20230608,151000,53668815,2220,2215,2220,2215,168
20230608,150900,53296645,2220,2215,2220,2215,164
20230608,150800,52933335,2220,2220,2220,2220,106
20230608,150700,52698015,2225,2225,2225,2215,168
20230608,150600,52325695,2215,2225,2225,2215,332
20230608,150500,51590115,2215,2215,2215,2215,328
20230608,150400,50863595,2215,2215,2215,2215,156
20230608,150300,50518055,2220,2215,2220,2215,177
20230608,150200,50125995,2220,2215,2220,2215,146
20230608,150100,49802555,2220,2220,2225,2220,542
20230608,150000,48597250,2225,2220,2225,2220,288
20230608,145900,47957840,2215,2215,2215,2215,147
20230608,145800,47632235,2215,2215,2215,2215,158
20230608,145700,47282265,2215,2215,2215,2215,154
20230608,145600,46941155,2220,2215,2220,2215,182
20230608,145500,46537975,2215,2215,2220,2215,329
20230608,145400,45809190,2225,2225,2225,2225,10
20230608,145300,45786940,2215,2215,2215,2215,311
20230608,145200,45098075,2220,2220,2220,2215,151
20230608,145100,44763510,2215,2220,2220,2215,184
20230608,145000,44355900,2215,2215,2215,2215,299
20230608,144900,43693615,2220,2215,2220,2215,161
20230608,144800,43336950,2220,2215,2220,2215,170
20230608,144700,42960350,2220,2215,2220,2215,162
20230608,144600,42601470,2215,2215,2215,2215,45
20230608,144500,42501795,2215,2220,2220,2215,132
20230608,144400,42209365,2215,2215,2215,2215,312
20230608,144300,41518285,2215,2215,2215,2215,166
20230608,144200,41150595,2215,2215,2215,2215,146
20230608,144100,40827205,2220,2220,2220,2215,187
20230608,144000,40412900,2215,2220,2220,2215,155
20230608,143900,40069525,2215,2215,2220,2215,322
20230608,143800,39356245,2220,2225,2225,2220,117
20230608,143700,39096455,2220,2220,2220,2220,110
20230608,143600,38852255,2225,2220,2225,2220,166
20230608,143500,38483685,2225,2225,2225,2225,0
20230608,143400,38483685,2225,2225,2225,2225,0
20230608,143300,38483685,2225,2225,2225,2225,0
20230608,143200,38483685,2225,2225,2225,2225,0
20230608,143100,38483685,2225,2225,2225,2225,0
20230608,143000,38483685,2225,2225,2225,2225,0
20230608,142900,38483685,2225,2225,2225,2225,0
20230608,142800,38483685,2225,2220,2225,2220,38
20230608,142700,38399275,2220,2220,2220,2220,0
20230608,142600,38399275,2220,2220,2220,2220,0
20230608,142500,38399275,2220,2220,2220,2220,0
20230608,142400,38399275,2220,2220,2220,2220,0
20230608,142300,38399275,2220,2220,2220,2220,0
20230608,142200,38399275,2220,2220,2220,2220,0
20230608,142100,38399275,2220,2220,2220,2220,0
20230608,142000,38399275,2220,2220,2220,2220,0
20230608,141900,38399275,2220,2220,2220,2220,0
20230608,141800,38399275,2220,2220,2220,2220,0
20230608,141700,38399275,2220,2220,2220,2220,0
20230608,141600,38399275,2220,2220,2220,2220,600
20230608,141500,37067275,2220,2220,2220,2220,0
20230608,141400,37067275,2220,2220,2220,2220,0
20230608,141300,37067275,2220,2220,2220,2220,0
20230608,141200,37067275,2220,2220,2220,2220,0
20230608,141100,37067275,2220,2220,2220,2220,0
20230608,141000,37067275,2220,2220,2220,2220,0
20230608,140900,37067275,2220,2220,2220,2220,0
20230608,140800,37067275,2220,2220,2220,2220,0
20230608,140700,37067275,2220,2220,2220,2220,0
20230608,140600,37067275,2220,2220,2220,2220,0
20230608,140500,37067275,2220,2220,2220,2220,0
20230608,140400,37067275,2220,2220,2220,2220,0
20230608,140300,37067275,2220,2215,2220,2215,70
20230608,140200,36912175,2215,2215,2215,2215,0
20230608,140100,36912175,2215,2215,2215,2215,0
20230608,140000,36912175,2215,2205,2215,2205,266
20230608,135900,36325545,2205,2205,2205,2205,0
20230608,135800,36325545,2205,2205,2205,2205,122
20230608,135700,36056535,2205,2205,2205,2205,121
20230608,135600,35789730,2205,2205,2205,2205,0
20230608,135500,35789730,2205,2205,2205,2205,122
20230608,135400,35520720,2205,2205,2205,2205,0
20230608,135300,35520720,2205,2205,2205,2205,121
20230608,135200,35253915,2210,2210,2210,2210,10
20230608,135100,35231815,2205,2205,2205,2205,122
20230608,135000,34962805,2210,2210,2210,2210,10
20230608,134900,34940705,2205,2205,2205,2205,122
20230608,134800,34671695,2205,2205,2205,2205,0
20230608,134700,34671695,2205,2210,2210,2205,132
20230608,134600,34380585,2205,2205,2205,2205,0
20230608,134500,34380585,2205,2205,2205,2205,121
20230608,134400,34113780,2215,2215,2215,2215,0
20230608,134300,34113780,2215,2210,2215,2210,30
20230608,134200,34047445,2205,2205,2205,2205,0
20230608,134100,34047445,2205,2205,2205,2205,122
20230608,134000,33778435,2210,2210,2210,2210,10
20230608,133900,33756335,2205,2205,2205,2205,121
20230608,133800,33489530,2210,2210,2210,2210,0
20230608,133700,33489530,2210,2205,2210,2205,132
20230608,133600,33198420,2210,2210,2210,2210,0
20230608,133500,33198420,2210,2210,2210,2205,142
20230608,133400,32885210,2205,2205,2205,2205,0
20230608,133300,32885210,2205,2205,2205,2205,122
20230608,133200,32616200,2210,2210,2210,2210,0
20230608,133100,32616200,2210,2205,2210,2205,131
20230608,133000,32327295,2210,2210,2210,2210,0
20230608,132900,32327295,2210,2205,2210,2205,132
20230608,132800,32036185,2210,2210,2210,2210,10
20230608,132700,32014085,2205,2205,2205,2205,122
20230608,132600,31745075,2205,2205,2205,2205,0
20230608,132500,31745075,2205,2205,2205,2205,122
20230608,132400,31476065,2210,2210,2210,2210,10
20230608,132300,31453965,2205,2205,2205,2205,121
20230608,132200,31187160,2205,2205,2205,2205,0
20230608,132100,31187160,2205,2205,2205,2205,122
20230608,132000,30918150,2210,2210,2210,2210,10
20230608,131900,30896050,2205,2205,2205,2205,122
20230608,131800,30627040,2210,2210,2210,2210,0
20230608,131700,30627040,2210,2210,2210,2210,8
20230608,131600,30609360,2210,2210,2210,2210,0
20230608,131500,30609360,2210,2210,2210,2210,122
20230608,131400,30339740,2215,2215,2215,2215,10
20230608,131300,30317590,2210,2210,2210,2210,122
20230608,131200,30047970,2210,2210,2210,2210,92
20230608,131100,29844650,2205,2210,2210,2205,132
20230608,131000,29553540,2205,2205,2205,2205,0
20230608,130900,29553540,2205,2205,2205,2205,121
20230608,130800,29286735,2210,2210,2210,2210,0
20230608,130700,29286735,2210,2205,2210,2205,132
20230608,130600,28995625,2210,2210,2210,2210,0
20230608,130500,28995625,2210,2205,2210,2205,132
20230608,130400,28704515,2215,2215,2215,2215,0
20230608,130300,28704515,2215,2215,2215,2215,0
20230608,130200,28704515,2215,2215,2215,2215,0
20230608,130100,28704515,2215,2205,2215,2205,141
20230608,130000,28393505,2210,2210,2210,2210,0
20230608,125900,28393505,2210,2205,2210,2205,132
20230608,125800,28102395,2210,2210,2210,2210,0
20230608,125700,28102395,2210,2210,2210,2210,0
20230608,125600,28102395,2210,2210,2210,2210,93
20230608,125500,27896865,2215,2215,2215,2215,10
20230608,125400,27874715,2210,2210,2210,2210,121
20230608,125300,27607305,2215,2210,2215,2210,20
20230608,125200,27563095,2205,2210,2210,2205,126
20230608,125100,27285245,2205,2205,2205,2205,0
20230608,125000,27285245,2205,2205,2205,2205,122
20230608,124900,27016235,2210,2210,2210,2210,10
20230608,124800,26994135,2205,2205,2205,2205,122
20230608,124700,26725125,2210,2210,2210,2210,10
20230608,124600,26703025,2205,2210,2210,2205,131
20230608,124500,26414120,2205,2205,2205,2205,0
20230608,124400,26414120,2205,2205,2205,2205,122
20230608,124300,26145110,2205,2205,2205,2205,0
20230608,124200,26145110,2205,2205,2205,2205,122
20230608,124100,25876100,2205,2205,2205,2205,0
20230608,124000,25876100,2205,2210,2210,2205,132
20230608,123900,25584990,2205,2205,2205,2205,0
20230608,123800,25584990,2205,2205,2205,2205,121
20230608,123700,25318185,2210,2210,2210,2210,0
20230608,123600,25318185,2210,2205,2210,2205,132
20230608,123500,25027075,2210,2210,2210,2210,10
20230608,123400,25004975,2205,2205,2205,2205,122
20230608,123300,24735965,2205,2205,2205,2205,0
20230608,123200,24735965,2205,2210,2210,2205,131
20230608,123100,24447060,2205,2205,2205,2205,0
20230608,123000,24447060,2205,2205,2205,2205,122
20230608,122900,24178050,2205,2205,2205,2205,0
20230608,122800,24178050,2205,2205,2205,2205,122
20230608,122700,23909040,2205,2205,2205,2205,0
20230608,122600,23909040,2205,2205,2205,2205,122
20230608,122500,23640030,2210,2210,2210,2210,0
20230608,122400,23640030,2210,2205,2210,2205,131
20230608,122300,23351125,2210,2210,2210,2210,0
20230608,122200,23351125,2210,2205,2210,2205,132
20230608,122100,23060015,2210,2210,2210,2210,10
20230608,122000,23037915,2205,2205,2205,2205,122
20230608,121900,22768905,2210,2210,2210,2210,0
20230608,121800,22768905,2210,2210,2210,2210,0
20230608,121700,22768905,2210,2210,2210,2210,121
20230608,121600,22501495,2215,2215,2215,2215,0
20230608,121500,22501495,2215,2215,2215,2215,0
20230608,121400,22501495,2215,2205,2215,2205,152
20230608,121300,22166170,2205,2205,2205,2205,0
20230608,121200,22166170,2205,2205,2205,2205,122
20230608,121100,21897160,2205,2205,2205,2205,0
20230608,121000,21897160,2205,2205,2205,2205,121
20230608,120900,21630355,2205,2205,2205,2205,0
20230608,120800,21630355,2205,2205,2205,2205,122
20230608,120700,21361345,2205,2205,2205,2205,0
20230608,120600,21361345,2205,2205,2205,2205,122
20230608,120500,21092335,2210,2210,2210,2210,10
20230608,120400,21070235,2205,2205,2205,2205,122
20230608,120300,20801225,2205,2205,2205,2205,0
20230608,120200,20801225,2205,2205,2205,2205,121
20230608,120100,20534420,2210,2210,2210,2210,0
20230608,120000,20534420,2210,2205,2210,2205,132
20230608,115900,20243310,2205,2205,2205,2205,0
20230608,115800,20243310,2205,2205,2205,2205,122
20230608,115700,19974300,2205,2205,2205,2205,0
20230608,115600,19974300,2205,2205,2205,2205,0
20230608,115500,19974300,2205,2205,2205,2205,122
20230608,115400,19705290,2205,2205,2205,2205,0
20230608,115300,19705290,2205,2210,2210,2205,131
20230608,115200,19416385,2205,2205,2205,2205,0
20230608,115100,19416385,2205,2205,2205,2205,122
20230608,115000,19147375,2205,2205,2205,2205,0
20230608,114900,19147375,2205,2210,2210,2205,132
20230608,114800,18856265,2205,2205,2205,2205,0
20230608,114700,18856265,2205,2205,2205,2205,121
20230608,114600,18589460,2210,2210,2210,2210,10
20230608,114500,18567360,2205,2205,2205,2205,122
20230608,114400,18298350,2205,2205,2205,2205,0
20230608,114300,18298350,2205,2205,2205,2205,122
20230608,114200,18029340,2205,2205,2205,2205,0
20230608,114100,18029340,2205,2205,2205,2205,122
20230608,114000,17760330,2205,2205,2205,2205,0
20230608,113900,17760330,2205,2205,2205,2205,121
20230608,113800,17493525,2205,2205,2205,2205,0
20230608,113700,17493525,2205,2210,2210,2205,132
20230608,113600,17202415,2205,2205,2205,2205,0
20230608,113500,17202415,2205,2205,2205,2205,122
20230608,113400,16933405,2205,2205,2205,2205,0
20230608,113300,16933405,2205,2205,2205,2205,122
20230608,113200,16664395,2210,2210,2210,2210,10
20230608,113100,16642295,2205,2205,2205,2205,121
20230608,113000,16375490,2210,2210,2210,2210,10
20230608,112900,16353390,2205,2205,2205,2205,122
20230608,112800,16084380,2205,2205,2205,2205,0
20230608,112700,16084380,2205,2205,2205,2205,122
20230608,112600,15815370,2210,2210,2210,2210,10
20230608,112500,15793270,2205,2205,2205,2205,121
20230608,112400,15526465,2205,2205,2205,2205,0
20230608,112300,15526465,2205,2205,2205,2205,122
20230608,112200,15257455,2205,2205,2205,2205,0
20230608,112100,15257455,2205,2205,2205,2205,122
20230608,112000,14988445,2205,2205,2205,2205,0
20230608,111900,14988445,2205,2205,2205,2205,122
20230608,111800,14719435,2210,2210,2210,2210,0
20230608,111700,14719435,2210,2210,2210,2210,4
20230608,111600,14710595,2210,2210,2210,2210,0
20230608,111500,14710595,2210,2210,2210,2210,122
20230608,111400,14440975,2210,2210,2210,2210,0
20230608,111300,14440975,2210,2210,2210,2210,122
20230608,111200,14171355,2210,2210,2210,2210,0
20230608,111100,14171355,2210,2210,2210,2210,122
20230608,111000,13901735,2210,2210,2210,2210,0
20230608,110900,13901735,2210,2210,2210,2210,121
20230608,110800,13634325,2210,2210,2210,2210,0
20230608,110700,13634325,2210,2210,2210,2210,122
20230608,110600,13364705,2210,2210,2210,2210,0
20230608,110500,13364705,2210,2205,2210,2205,224
20230608,110400,12870275,2205,2205,2205,2205,0
20230608,110300,12870275,2205,2205,2205,2205,121
20230608,110200,12603470,2210,2210,2210,2210,0
20230608,110100,12603470,2210,2205,2210,2205,132
20230608,110000,12312360,2205,2205,2205,2205,0
20230608,105900,12312360,2205,2205,2205,2205,122
20230608,105800,12043350,2205,2205,2205,2205,0
20230608,105700,12043350,2205,2205,2205,2205,122
20230608,105600,11774340,2205,2205,2205,2205,0
20230608,105500,11774340,2205,2205,2205,2205,0
20230608,105400,11774340,2205,2205,2205,2205,121
20230608,105300,11507535,2210,2210,2210,2210,10
20230608,105200,11485435,2205,2205,2205,2205,122
20230608,105100,11216425,2215,2215,2215,2215,0
20230608,105000,11216425,2215,2210,2215,2210,30
20230608,104900,11150085,2205,2205,2205,2205,0
20230608,104800,11150085,2205,2205,2205,2205,122
20230608,104700,10881075,2210,2210,2210,2210,10
20230608,104600,10858975,2205,2205,2205,2205,121
20230608,104500,10592170,2210,2210,2210,2210,0
20230608,104400,10592170,2210,2210,2210,2210,90
20230608,104300,10393270,2215,2215,2215,2215,0
20230608,104200,10393270,2215,2215,2215,2215,18
20230608,104100,10353400,2215,2215,2215,2215,54
20230608,104000,10233790,2210,2210,2210,2210,121
20230608,103900,9966380,2215,2215,2215,2215,0
20230608,103800,9966380,2215,2215,2215,2215,68
20230608,103700,9815760,2220,2220,2220,2220,0
20230608,103600,9815760,2220,2215,2220,2215,132
20230608,103500,9523330,2220,2220,2220,2220,0
20230608,103400,9523330,2220,2215,2220,2215,132
20230608,103300,9230900,2225,2225,2225,2225,0
20230608,103200,9230900,2225,2220,2225,2220,20
20230608,103100,9186480,2220,2220,2220,2220,0
20230608,103000,9186480,2220,2220,2220,2220,106
20230608,102900,8951160,2225,2225,2225,2225,0
20230608,102800,8951160,2225,2220,2225,2220,127
20230608,102700,8669195,2225,2225,2225,2225,0
20230608,102600,8669195,2225,2225,2225,2225,0
20230608,102500,8669195,2225,2225,2225,2225,0
20230608,102400,8669195,2225,2225,2225,2225,0
20230608,102300,8669195,2225,2225,2225,2225,0
20230608,102200,8669195,2225,2225,2225,2225,0
20230608,102100,8669195,2225,2225,2225,2225,0
20230608,102000,8669195,2225,2225,2225,2225,0
20230608,101900,8669195,2225,2225,2225,2225,0
20230608,101800,8669195,2225,2225,2225,2225,0
20230608,101700,8669195,2225,2225,2225,2225,0
20230608,101600,8669195,2225,2225,2225,2225,0
20230608,101500,8669195,2225,2225,2225,2225,0
20230608,101400,8669195,2225,2225,2225,2225,0
20230608,101300,8669195,2225,2225,2225,2225,0
20230608,101200,8669195,2225,2225,2225,2225,0
20230608,101100,8669195,2225,2225,2225,2225,0
20230608,101000,8669195,2225,2225,2225,2225,0
20230608,100900,8669195,2225,2225,2225,2225,0
20230608,100800,8669195,2225,2225,2225,2225,0
20230608,100700,8669195,2225,2225,2225,2225,0
20230608,100600,8669195,2225,2220,2225,2220,3555
20230608,100500,777070,2220,2220,2220,2220,0
20230608,100400,777070,2220,2220,2220,2220,0
20230608,100300,777070,2220,2220,2220,2220,0
20230608,100200,777070,2220,2220,2220,2220,0
20230608,100100,777070,2220,2215,2220,2215,250
20230608,100000,223265,2215,2215,2215,2215,0
20230608,095900,223265,2215,2215,2215,2215,0
20230608,095800,223265,2215,2215,2215,2215,0
20230608,095700,223265,2215,2215,2215,2215,0
20230608,095600,223265,2215,2215,2215,2215,0
20230608,095500,223265,2215,2215,2215,2215,0
20230608,095400,223265,2215,2215,2215,2215,0
20230608,095300,223265,2215,2215,2215,2215,0
20230608,095200,223265,2215,2215,2215,2215,0
20230608,095100,223265,2215,2215,2215,2215,0
20230608,095000,223265,2215,2215,2215,2215,0
20230608,094900,223265,2215,2215,2215,2215,0
20230608,094800,223265,2215,2215,2215,2215,0
20230608,094700,223265,2215,2215,2215,2215,0
20230608,094600,223265,2215,2215,2215,2215,0
20230608,094500,223265,2215,2215,2215,2215,0
20230608,094400,223265,2215,2215,2215,2215,0
20230608,094300,223265,2215,2215,2215,2215,0
20230608,094200,223265,2215,2215,2215,2215,0
20230608,094100,223265,2215,2215,2215,2215,0
20230608,094000,223265,2215,2215,2215,2215,0
20230608,093900,223265,2215,2215,2215,2215,0
20230608,093800,223265,2215,2215,2215,2215,0
20230608,093700,223265,2215,2215,2215,2215,0
20230608,093600,223265,2215,2215,2215,2215,0
20230608,093500,223265,2215,2215,2215,2215,0
20230608,093400,223265,2215,2215,2215,2215,0
20230608,093300,223265,2215,2215,2215,2215,0
20230608,093200,223265,2215,2215,2215,2215,0
20230608,093100,223265,2215,2215,2215,2215,0
20230608,093000,223265,2215,2215,2215,2215,0
20230608,092900,223265,2215,2215,2215,2215,5
20230608,092800,212190,2210,2210,2210,2210,50
20230608,092700,101690,2215,2215,2215,2215,0
20230608,092600,101690,2215,2215,2215,2215,5
20230608,092500,90615,2210,2210,2210,2210,40
20230608,092400,2215,2215,2215,2215,2215,0
20230608,092300,2215,2215,2215,2215,2215,0
20230608,092200,2215,2215,2215,2215,2215,0
20230608,092100,2215,2215,2215,2215,2215,0
20230608,092000,2215,2215,2215,2215,2215,0
20230608,091900,2215,2215,2215,2215,2215,0
20230608,091800,2215,2215,2215,2215,2215,0
20230608,091700,2215,2215,2215,2215,2215,0
20230608,091600,2215,2215,2215,2215,2215,0
20230608,091500,2215,2215,2215,2215,2215,0
20230608,091400,2215,2215,2215,2215,2215,0
20230608,091300,2215,2215,2215,2215,2215,0
20230608,091200,2215,2215,2215,2215,2215,0
20230608,091100,2215,2215,2215,2215,2215,0
20230608,091000,2215,2215,2215,2215,2215,0
20230608,090900,2215,2215,2215,2215,2215,0
20230608,090800,2215,2215,2215,2215,2215,0
20230608,090700,2215,2215,2215,2215,2215,0
20230608,090600,2215,2215,2215,2215,2215,0
20230608,090500,2215,2215,2215,2215,2215,0
20230608,090400,2215,2215,2215,2215,2215,0
20230608,090300,2215,2215,2215,2215,2215,0
20230608,090200,2215,2215,2215,2215,2215,1
20230608,090100,0,2220,2220,2220,2220,0
20230608,090000,0,2220,2220,2220,2220,0