225430/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213400,34315825,1307,1307,1307,1307,407
20230609,213300,34315825,1307,1307,1307,1307,0
20230609,213200,34315825,1307,1307,1307,1307,0
20230609,213100,34315825,1307,1307,1307,1307,0
20230609,213000,34315825,1307,1307,1307,1307,0
20230609,212900,34315825,1307,1307,1307,1307,0
20230609,212800,34315825,1307,1307,1307,1307,0
20230609,212700,34315825,1307,1307,1307,1307,0
20230609,212600,34315825,1307,1307,1307,1307,0
20230609,212500,34315825,1307,1307,1307,1307,0
20230609,212400,34315825,1307,1307,1307,1307,0
20230609,212300,34315825,1307,1307,1307,1307,0
20230609,212200,34315825,1307,1307,1307,1307,0
20230609,212100,34315825,1307,1307,1307,1307,0
20230609,212000,34315825,1307,1307,1307,1307,0
20230609,211900,34315825,1307,1307,1307,1307,0
20230609,211800,34315825,1307,1307,1307,1307,0
20230609,211700,34315825,1307,1307,1307,1307,0
20230609,211600,34315825,1307,1307,1307,1307,0
20230609,211500,34315825,1307,1307,1307,1307,0
20230609,211400,34315825,1307,1307,1307,1307,0
20230609,211300,34315825,1307,1307,1307,1307,0
20230609,211200,34315825,1307,1307,1307,1307,0
20230609,211100,34315825,1307,1307,1307,1307,0
20230609,211000,34315825,1307,1307,1307,1307,0
20230609,210900,34315825,1307,1307,1307,1307,0
20230609,210800,34315825,1307,1307,1307,1307,0
20230609,210700,34315825,1307,1307,1307,1307,0
20230609,210600,34315825,1307,1307,1307,1307,0
20230609,210500,34315825,1307,1307,1307,1307,0
20230609,210400,34315825,1307,1307,1307,1307,407
20230609,210300,34315825,1307,1307,1307,1307,0
20230609,210200,34315825,1307,1307,1307,1307,0
20230609,210100,34315825,1307,1307,1307,1307,0
20230609,210000,34315825,1307,1307,1307,1307,0
20230609,205900,34315825,1307,1307,1307,1307,0
20230609,205800,34315825,1307,1307,1307,1307,0
20230609,205700,34315825,1307,1307,1307,1307,0
20230609,205600,34315825,1307,1307,1307,1307,0
20230609,205500,34315825,1307,1307,1307,1307,0
20230609,205400,34315825,1307,1307,1307,1307,0
20230609,205300,34315825,1307,1307,1307,1307,0
20230609,205200,34315825,1307,1307,1307,1307,0
20230609,205100,34315825,1307,1307,1307,1307,0
20230609,205000,34315825,1307,1307,1307,1307,0
20230609,204900,34315825,1307,1307,1307,1307,0
20230609,204800,34315825,1307,1307,1307,1307,0
20230609,204700,34315825,1307,1307,1307,1307,0
20230609,204600,34315825,1307,1307,1307,1307,0
20230609,204500,34315825,1307,1307,1307,1307,0
20230609,204400,34315825,1307,1307,1307,1307,0
20230609,204300,34315825,1307,1307,1307,1307,0
20230609,204200,34315825,1307,1307,1307,1307,0
20230609,204100,34315825,1307,1307,1307,1307,0
20230609,204000,34315825,1307,1307,1307,1307,0
20230609,203900,34315825,1307,1307,1307,1307,0
20230609,203800,34315825,1307,1307,1307,1307,0
20230609,203700,34315825,1307,1307,1307,1307,0
20230609,203600,34315825,1307,1307,1307,1307,0
20230609,203500,34315825,1307,1307,1307,1307,0
20230609,203400,34315825,1307,1307,1307,1307,407
20230609,203300,34315825,1307,1307,1307,1307,0
20230609,203200,34315825,1307,1307,1307,1307,0
20230609,203100,34315825,1307,1307,1307,1307,0
20230609,203000,34315825,1307,1307,1307,1307,0
20230609,202900,34315825,1307,1307,1307,1307,0
20230609,202800,34315825,1307,1307,1307,1307,0
20230609,202700,34315825,1307,1307,1307,1307,0
20230609,202600,34315825,1307,1307,1307,1307,0
20230609,202500,34315825,1307,1307,1307,1307,0
20230609,202400,34315825,1307,1307,1307,1307,0
20230609,202300,34315825,1307,1307,1307,1307,0
20230609,202200,34315825,1307,1307,1307,1307,0
20230609,202100,34315825,1307,1307,1307,1307,0
20230609,202000,34315825,1307,1307,1307,1307,0
20230609,201900,34315825,1307,1307,1307,1307,0
20230609,201800,34315825,1307,1307,1307,1307,0
20230609,201700,34315825,1307,1307,1307,1307,0
20230609,201600,34315825,1307,1307,1307,1307,0
20230609,201500,34315825,1307,1307,1307,1307,0
20230609,201400,34315825,1307,1307,1307,1307,0
20230609,201300,34315825,1307,1307,1307,1307,0
20230609,201200,34315825,1307,1307,1307,1307,0
20230609,201100,34315825,1307,1307,1307,1307,0
20230609,201000,34315825,1307,1307,1307,1307,0
20230609,200900,34315825,1307,1307,1307,1307,0
20230609,200800,34315825,1307,1307,1307,1307,0
20230609,200700,34315825,1307,1307,1307,1307,0
20230609,200600,34315825,1307,1307,1307,1307,0
20230609,200500,34315825,1307,1307,1307,1307,0
20230609,200400,34315825,1307,1307,1307,1307,407
20230609,200300,34315825,1307,1307,1307,1307,0
20230609,200200,34315825,1307,1307,1307,1307,0
20230609,200100,34315825,1307,1307,1307,1307,0
20230609,200000,34315825,1307,1307,1307,1307,0
20230609,195900,34315825,1307,1307,1307,1307,0
20230609,195800,34315825,1307,1307,1307,1307,0
20230609,195700,34315825,1307,1307,1307,1307,0
20230609,195600,34315825,1307,1307,1307,1307,0
20230609,195500,34315825,1307,1307,1307,1307,0
20230609,195400,34315825,1307,1307,1307,1307,0
20230609,195300,34315825,1307,1307,1307,1307,0
20230609,195200,34315825,1307,1307,1307,1307,0
20230609,195100,34315825,1307,1307,1307,1307,0
20230609,195000,34315825,1307,1307,1307,1307,0
20230609,194900,34315825,1307,1307,1307,1307,0
20230609,194800,34315825,1307,1307,1307,1307,0
20230609,194700,34315825,1307,1307,1307,1307,0
20230609,194600,34315825,1307,1307,1307,1307,0
20230609,194500,34315825,1307,1307,1307,1307,0
20230609,194400,34315825,1307,1307,1307,1307,0
20230609,194300,34315825,1307,1307,1307,1307,0
20230609,194200,34315825,1307,1307,1307,1307,0
20230609,194100,34315825,1307,1307,1307,1307,0
20230609,194000,34315825,1307,1307,1307,1307,0
20230609,193900,34315825,1307,1307,1307,1307,0
20230609,193800,34315825,1307,1307,1307,1307,0
20230609,193700,34315825,1307,1307,1307,1307,0
20230609,193600,34315825,1307,1307,1307,1307,0
20230609,193500,34315825,1307,1307,1307,1307,0
20230609,193400,34315825,1307,1307,1307,1307,407
20230609,193300,34315825,1307,1307,1307,1307,0
20230609,193200,34315825,1307,1307,1307,1307,0
20230609,193100,34315825,1307,1307,1307,1307,0
20230609,193000,34315825,1307,1307,1307,1307,0
20230609,192900,34315825,1307,1307,1307,1307,0
20230609,192800,34315825,1307,1307,1307,1307,0
20230609,192700,34315825,1307,1307,1307,1307,0
20230609,192600,34315825,1307,1307,1307,1307,0
20230609,192500,34315825,1307,1307,1307,1307,0
20230609,192400,34315825,1307,1307,1307,1307,0
20230609,192300,34315825,1307,1307,1307,1307,0
20230609,192200,34315825,1307,1307,1307,1307,0
20230609,192100,34315825,1307,1307,1307,1307,0
20230609,192000,34315825,1307,1307,1307,1307,0
20230609,191900,34315825,1307,1307,1307,1307,0
20230609,191800,34315825,1307,1307,1307,1307,0
20230609,191700,34315825,1307,1307,1307,1307,0
20230609,191600,34315825,1307,1307,1307,1307,0
20230609,191500,34315825,1307,1307,1307,1307,0
20230609,191400,34315825,1307,1307,1307,1307,0
20230609,191300,34315825,1307,1307,1307,1307,0
20230609,191200,34315825,1307,1307,1307,1307,0
20230609,191100,34315825,1307,1307,1307,1307,0
20230609,191000,34315825,1307,1307,1307,1307,0
20230609,190900,34315825,1307,1307,1307,1307,0
20230609,190800,34315825,1307,1307,1307,1307,0
20230609,190700,34315825,1307,1307,1307,1307,0
20230609,190600,34315825,1307,1307,1307,1307,0
20230609,190500,34315825,1307,1307,1307,1307,0
20230609,190400,34315825,1307,1307,1307,1307,407
20230609,190300,34315825,1307,1307,1307,1307,0
20230609,190200,34315825,1307,1307,1307,1307,0
20230609,190100,34315825,1307,1307,1307,1307,0
20230609,190000,34315825,1307,1307,1307,1307,0
20230609,185900,34315825,1307,1307,1307,1307,0
20230609,185800,34315825,1307,1307,1307,1307,0
20230609,185700,34315825,1307,1307,1307,1307,0
20230609,185600,34315825,1307,1307,1307,1307,0
20230609,185500,34315825,1307,1307,1307,1307,0
20230609,185400,34315825,1307,1307,1307,1307,0
20230609,185300,34315825,1307,1307,1307,1307,0
20230609,185200,34315825,1307,1307,1307,1307,0
20230609,185100,34315825,1307,1307,1307,1307,0
20230609,185000,34315825,1307,1307,1307,1307,0
20230609,184900,34315825,1307,1307,1307,1307,0
20230609,184800,34315825,1307,1307,1307,1307,0
20230609,184700,34315825,1307,1307,1307,1307,0
20230609,184600,34315825,1307,1307,1307,1307,0
20230609,184500,34315825,1307,1307,1307,1307,0
20230609,184400,34315825,1307,1307,1307,1307,0
20230609,184300,34315825,1307,1307,1307,1307,0
20230609,184200,34315825,1307,1307,1307,1307,0
20230609,184100,34315825,1307,1307,1307,1307,0
20230609,184000,34315825,1307,1307,1307,1307,0
20230609,183900,34315825,1307,1307,1307,1307,0
20230609,183800,34315825,1307,1307,1307,1307,0
20230609,183700,34315825,1307,1307,1307,1307,0
20230609,183600,34315825,1307,1307,1307,1307,0
20230609,183500,34315825,1307,1307,1307,1307,0
20230609,183400,34315825,1307,1307,1307,1307,407
20230609,183300,34315825,1307,1307,1307,1307,0
20230609,183200,34315825,1307,1307,1307,1307,0
20230609,183100,34315825,1307,1307,1307,1307,0
20230609,183000,34315825,1307,1307,1307,1307,0
20230609,182900,34315825,1307,1307,1307,1307,0
20230609,182800,34315825,1307,1307,1307,1307,0
20230609,182700,34315825,1307,1307,1307,1307,0
20230609,182600,34315825,1307,1307,1307,1307,0
20230609,182500,34315825,1307,1307,1307,1307,0
20230609,182400,34315825,1307,1307,1307,1307,0
20230609,182300,34315825,1307,1307,1307,1307,0
20230609,182200,34315825,1307,1307,1307,1307,0
20230609,182100,34315825,1307,1307,1307,1307,0
20230609,182000,34315825,1307,1307,1307,1307,0
20230609,181900,34315825,1307,1307,1307,1307,0
20230609,181800,34315825,1307,1307,1307,1307,0
20230609,181700,34315825,1307,1307,1307,1307,0
20230609,181600,34315825,1307,1307,1307,1307,0
20230609,181500,34315825,1307,1307,1307,1307,0
20230609,181400,34315825,1307,1307,1307,1307,0
20230609,181300,34315825,1307,1307,1307,1307,0
20230609,181200,34315825,1307,1307,1307,1307,0
20230609,181100,34315825,1307,1307,1307,1307,0
20230609,181000,34315825,1307,1307,1307,1307,0
20230609,180900,34315825,1307,1307,1307,1307,0
20230609,180800,34315825,1307,1307,1307,1307,0
20230609,180700,34315825,1307,1307,1307,1307,0
20230609,180600,34315825,1307,1307,1307,1307,0
20230609,180500,34315825,1307,1307,1307,1307,0
20230609,180400,34315825,1307,1307,1307,1307,407
20230609,180300,34315825,1307,1307,1307,1307,0
20230609,180200,34315825,1307,1307,1307,1307,0
20230609,180100,34315825,1307,1307,1307,1307,0
20230609,180000,34315825,1307,1307,1307,1307,0
20230609,175900,34315825,1307,1307,1307,1307,0
20230609,175800,34315825,1307,1307,1307,1307,0
20230609,175700,34315825,1307,1307,1307,1307,0
20230609,175600,34315825,1307,1307,1307,1307,0
20230609,175500,34315825,1307,1307,1307,1307,0
20230609,175400,34315825,1307,1307,1307,1307,0
20230609,175300,34315825,1307,1307,1307,1307,0
20230609,175200,34315825,1307,1307,1307,1307,0
20230609,175100,34315825,1307,1307,1307,1307,0
20230609,175000,34315825,1307,1307,1307,1307,0
20230609,174900,34315825,1307,1307,1307,1307,0
20230609,174800,34315825,1307,1307,1307,1307,0
20230609,174700,34315825,1307,1307,1307,1307,0
20230609,174600,34315825,1307,1307,1307,1307,0
20230609,174500,34315825,1307,1307,1307,1307,0
20230609,174400,34315825,1307,1307,1307,1307,0
20230609,174300,34315825,1307,1307,1307,1307,0
20230609,174200,34315825,1307,1307,1307,1307,0
20230609,174100,34315825,1307,1307,1307,1307,0
20230609,174000,34315825,1307,1307,1307,1307,0
20230609,173900,34315825,1307,1307,1307,1307,0
20230609,173800,34315825,1307,1307,1307,1307,0
20230609,173700,34315825,1307,1307,1307,1307,0
20230609,173600,34315825,1307,1307,1307,1307,0
20230609,173500,34315825,1307,1307,1307,1307,0
20230609,173400,34315825,1307,1307,1307,1307,407
20230609,173300,34315825,1307,1307,1307,1307,0
20230609,173200,34315825,1307,1307,1307,1307,0
20230609,173100,34315825,1307,1307,1307,1307,0
20230609,173000,34315825,1307,1307,1307,1307,0
20230609,172900,34315825,1307,1307,1307,1307,0
20230609,172800,34315825,1307,1307,1307,1307,0
20230609,172700,34315825,1307,1307,1307,1307,0
20230609,172600,34315825,1307,1307,1307,1307,0
20230609,172500,34315825,1307,1307,1307,1307,0
20230609,172400,34315825,1307,1307,1307,1307,0
20230609,172300,34315825,1307,1307,1307,1307,0
20230609,172200,34315825,1307,1307,1307,1307,0
20230609,172100,34315825,1307,1307,1307,1307,0
20230609,172000,34315825,1307,1307,1307,1307,0
20230609,171900,34315825,1307,1307,1307,1307,0
20230609,171800,34315825,1307,1307,1307,1307,0
20230609,171700,34315825,1307,1307,1307,1307,0
20230609,171600,34315825,1307,1307,1307,1307,0
20230609,171500,34315825,1307,1307,1307,1307,0
20230609,171400,34315825,1307,1307,1307,1307,0
20230609,171300,34315825,1307,1307,1307,1307,0
20230609,171200,34315825,1307,1307,1307,1307,0
20230609,171100,34315825,1307,1307,1307,1307,0
20230609,171000,34315825,1307,1307,1307,1307,0
20230609,170900,34315825,1307,1307,1307,1307,0
20230609,170800,34315825,1307,1307,1307,1307,0
20230609,170700,34315825,1307,1307,1307,1307,0
20230609,170600,34315825,1307,1307,1307,1307,0
20230609,170500,34315825,1307,1307,1307,1307,0
20230609,170400,34315825,1307,1307,1307,1307,407
20230609,170300,34315825,1307,1307,1307,1307,0
20230609,170200,34315825,1307,1307,1307,1307,0
20230609,170100,34315825,1307,1307,1307,1307,0
20230609,170000,34315825,1307,1307,1307,1307,0
20230609,165900,34315825,1307,1307,1307,1307,0
20230609,165800,34315825,1307,1307,1307,1307,0
20230609,165700,34315825,1307,1307,1307,1307,0
20230609,165600,34315825,1307,1307,1307,1307,0
20230609,165500,34315825,1307,1307,1307,1307,0
20230609,165400,34315825,1307,1307,1307,1307,0
20230609,165300,34315825,1307,1307,1307,1307,0
20230609,165200,34315825,1307,1307,1307,1307,0
20230609,165100,34315825,1307,1307,1307,1307,0
20230609,165000,34315825,1307,1307,1307,1307,0
20230609,164900,34315825,1307,1307,1307,1307,0
20230609,164800,34315825,1307,1307,1307,1307,0
20230609,164700,34315825,1307,1307,1307,1307,0
20230609,164600,34315825,1307,1307,1307,1307,0
20230609,164500,34315825,1307,1307,1307,1307,0
20230609,164400,34315825,1307,1307,1307,1307,0
20230609,164300,34315825,1307,1307,1307,1307,0
20230609,164200,34315825,1307,1307,1307,1307,0
20230609,164100,34315825,1307,1307,1307,1307,0
20230609,164000,34315825,1307,1307,1307,1307,0
20230609,163900,34315825,1307,1307,1307,1307,0
20230609,163800,34315825,1307,1307,1307,1307,0
20230609,163700,34315825,1307,1307,1307,1307,0
20230609,163600,34315825,1307,1307,1307,1307,0
20230609,163500,34315825,1307,1307,1307,1307,0
20230609,163400,34315825,1307,1307,1307,1307,407
20230609,163300,34315825,1307,1307,1307,1307,0
20230609,163200,34315825,1307,1307,1307,1307,0
20230609,163100,34315825,1307,1307,1307,1307,0
20230609,163000,34315825,1307,1307,1307,1307,0
20230609,162900,34315825,1307,1307,1307,1307,0
20230609,162800,34315825,1307,1307,1307,1307,0
20230609,162700,34315825,1307,1307,1307,1307,0
20230609,162600,34315825,1307,1307,1307,1307,0
20230609,162500,34315825,1307,1307,1307,1307,0
20230609,162400,34315825,1307,1307,1307,1307,0
20230609,162300,34315825,1307,1307,1307,1307,0
20230609,162200,34315825,1307,1307,1307,1307,0
20230609,162100,34315825,1307,1307,1307,1307,0
20230609,162000,34315825,1307,1307,1307,1307,0
20230609,161900,34315825,1307,1307,1307,1307,0
20230609,161800,34315825,1307,1307,1307,1307,0
20230609,161700,34315825,1307,1307,1307,1307,0
20230609,161600,34315825,1307,1307,1307,1307,0
20230609,161500,34315825,1307,1307,1307,1307,0
20230609,161400,34315825,1307,1307,1307,1307,0
20230609,161300,34315825,1307,1307,1307,1307,0
20230609,161200,34315825,1307,1307,1307,1307,0
20230609,161100,34315825,1307,1307,1307,1307,0
20230609,161000,34315825,1307,1307,1307,1307,0
20230609,160900,34315825,1307,1307,1307,1307,0
20230609,160800,34315825,1307,1307,1307,1307,0
20230609,160700,34315825,1307,1307,1307,1307,0
20230609,160600,34315825,1307,1307,1307,1307,0
20230609,160500,34315825,1307,1307,1307,1307,0
20230609,160400,34315825,1307,1307,1307,1307,407
20230609,160300,34315825,1307,1307,1307,1307,0
20230609,160200,34315825,1307,1307,1307,1307,0
20230609,160100,34315825,1307,1307,1307,1307,0
20230609,160000,34315825,1307,1307,1307,1307,0
20230609,155900,34315825,1307,1307,1307,1307,0
20230609,155800,34315825,1307,1307,1307,1307,0
20230609,155700,34315825,1307,1307,1307,1307,0
20230609,155600,34315825,1307,1307,1307,1307,0
20230609,155500,34315825,1307,1307,1307,1307,0
20230609,155400,34315825,1307,1307,1307,1307,0
20230609,155300,34315825,1307,1307,1307,1307,0
20230609,155200,34315825,1307,1307,1307,1307,0
20230609,155100,34315825,1307,1307,1307,1307,0
20230609,155000,34315825,1307,1307,1307,1307,0
20230609,154900,34315825,1307,1307,1307,1307,0
20230609,154800,34315825,1307,1307,1307,1307,0
20230609,154700,34315825,1307,1307,1307,1307,0
20230609,154600,34315825,1307,1307,1307,1307,0
20230609,154500,34315825,1307,1307,1307,1307,0
20230609,154400,34315825,1307,1307,1307,1307,0
20230609,154300,34315825,1307,1307,1307,1307,0
20230609,154200,34315825,1307,1307,1307,1307,0
20230609,154100,34315825,1307,1307,1307,1307,0
20230609,154000,34315825,1307,1307,1307,1307,0
20230609,153900,34315825,1307,1307,1307,1307,0
20230609,153800,34315825,1307,1307,1307,1307,0
20230609,153700,34315825,1307,1307,1307,1307,0
20230609,153600,34315825,1307,1307,1307,1307,0
20230609,153500,34315825,1307,1307,1307,1307,0
20230609,153400,34315825,1307,1307,1307,1307,407
20230609,153300,34315825,1307,1307,1307,1307,0
20230609,153200,34315825,1307,1307,1307,1307,0
20230609,153100,34315825,1307,1307,1307,1307,0
20230609,153000,34315825,1307,1307,1307,1307,407
20230609,152900,33783876,1308,1308,1308,1308,0
20230609,152800,33783876,1308,1308,1308,1308,0
20230609,152700,33783876,1308,1308,1308,1308,0
20230609,152600,33783876,1308,1308,1308,1308,0
20230609,152500,33783876,1308,1308,1308,1308,0
20230609,152400,33783876,1308,1308,1308,1308,0
20230609,152300,33783876,1308,1308,1308,1308,0
20230609,152200,33783876,1308,1308,1308,1308,0
20230609,152100,33783876,1308,1308,1308,1308,0
20230609,152000,33783876,1308,1308,1308,1308,0
20230609,151900,33783876,1308,1308,1308,1308,0
20230609,151800,33783876,1308,1308,1308,1308,0
20230609,151700,33783876,1308,1308,1308,1308,0
20230609,151600,33783876,1308,1308,1308,1308,0
20230609,151500,33783876,1308,1302,1308,1302,40
20230609,151400,33731734,1302,1302,1302,1302,0
20230609,151300,33731734,1302,1302,1302,1302,0
20230609,151200,33731734,1302,1302,1302,1302,0
20230609,151100,33731734,1302,1302,1302,1302,0
20230609,151000,33731734,1302,1302,1302,1302,0
20230609,150900,33731734,1302,1302,1302,1302,0
20230609,150800,33731734,1302,1302,1302,1302,0
20230609,150700,33731734,1302,1302,1302,1302,0
20230609,150600,33731734,1302,1302,1302,1302,0
20230609,150500,33731734,1302,1302,1302,1302,0
20230609,150400,33731734,1302,1302,1302,1302,0
20230609,150300,33731734,1302,1302,1302,1302,0
20230609,150200,33731734,1302,1302,1302,1302,0
20230609,150100,33731734,1302,1302,1302,1302,150
20230609,150000,33536434,1302,1302,1302,1302,1
20230609,145900,33535132,1297,1297,1297,1297,0
20230609,145800,33535132,1297,1297,1297,1297,0
20230609,145700,33535132,1297,1297,1297,1297,0
20230609,145600,33535132,1297,1298,1298,1297,46
20230609,145500,33475459,1299,1302,1302,1299,11
20230609,145400,33461167,1302,1302,1302,1302,0
20230609,145300,33461167,1302,1302,1302,1302,0
20230609,145200,33461167,1302,1302,1302,1302,1
20230609,145100,33459865,1298,1298,1298,1298,0
20230609,145000,33459865,1298,1298,1298,1298,0
20230609,144900,33459865,1298,1298,1298,1298,46
20230609,144800,33400157,1302,1302,1302,1302,1
20230609,144700,33398855,1304,1304,1304,1304,0
20230609,144600,33398855,1304,1304,1304,1304,0
20230609,144500,33398855,1304,1304,1304,1304,0
20230609,144400,33398855,1304,1304,1304,1304,0
20230609,144300,33398855,1304,1304,1304,1304,162
20230609,144200,33187607,1304,1304,1304,1304,0
20230609,144100,33187607,1304,1304,1304,1304,0
20230609,144000,33187607,1304,1304,1304,1304,0
20230609,143900,33187607,1304,1304,1304,1304,1
20230609,143800,33186303,1298,1298,1298,1298,0
20230609,143700,33186303,1298,1298,1298,1298,0
20230609,143600,33186303,1298,1298,1298,1298,0
20230609,143500,33186303,1298,1298,1298,1298,21
20230609,143400,33159045,1299,1299,1299,1299,0
20230609,143300,33159045,1299,1299,1299,1299,10
20230609,143200,33146055,1306,1306,1306,1306,10
20230609,143100,33132995,1298,1298,1298,1298,155
20230609,143000,32931805,1298,1298,1298,1298,0
20230609,142900,32931805,1298,1298,1298,1298,0
20230609,142800,32931805,1298,1298,1298,1298,0
20230609,142700,32931805,1298,1298,1298,1298,0
20230609,142600,32931805,1298,1298,1298,1298,74
20230609,142500,32835753,1298,1298,1298,1298,0
20230609,142400,32835753,1298,1298,1298,1298,82
20230609,142300,32729317,1298,1298,1298,1298,0
20230609,142200,32729317,1298,1298,1298,1298,0
20230609,142100,32729317,1298,1298,1298,1298,0
20230609,142000,32729317,1298,1298,1298,1298,0
20230609,141900,32729317,1298,1298,1298,1298,0
20230609,141800,32729317,1298,1298,1298,1298,0
20230609,141700,32729317,1298,1298,1298,1298,0
20230609,141600,32729317,1298,1298,1298,1298,0
20230609,141500,32729317,1298,1298,1298,1298,205
20230609,141400,32463227,1298,1298,1298,1298,0
20230609,141300,32463227,1298,1298,1298,1298,0
20230609,141200,32463227,1298,1298,1298,1298,0
20230609,141100,32463227,1298,1298,1298,1298,0
20230609,141000,32463227,1298,1298,1298,1298,0
20230609,140900,32463227,1298,1298,1298,1298,0
20230609,140800,32463227,1298,1298,1298,1298,0
20230609,140700,32463227,1298,1298,1298,1298,0
20230609,140600,32463227,1298,1298,1298,1298,0
20230609,140500,32463227,1298,1298,1298,1298,0
20230609,140400,32463227,1298,1298,1298,1298,0
20230609,140300,32463227,1298,1298,1298,1298,0
20230609,140200,32463227,1298,1298,1298,1298,0
20230609,140100,32463227,1298,1298,1298,1298,0
20230609,140000,32463227,1298,1298,1298,1298,0
20230609,135900,32463227,1298,1298,1298,1298,0
20230609,135800,32463227,1298,1298,1298,1298,0
20230609,135700,32463227,1298,1298,1298,1298,0
20230609,135600,32463227,1298,1298,1298,1298,0
20230609,135500,32463227,1298,1298,1298,1298,0
20230609,135400,32463227,1298,1298,1298,1298,0
20230609,135300,32463227,1298,1298,1298,1298,0
20230609,135200,32463227,1298,1298,1298,1298,0
20230609,135100,32463227,1298,1298,1298,1298,0
20230609,135000,32463227,1298,1298,1298,1298,0
20230609,134900,32463227,1298,1298,1298,1298,312
20230609,134800,32058251,1298,1298,1298,1298,400
20230609,134700,31539051,1298,1298,1298,1298,0
20230609,134600,31539051,1298,1298,1298,1298,0
20230609,134500,31539051,1298,1298,1298,1298,1
20230609,134400,31537753,1307,1307,1307,1307,0
20230609,134300,31537753,1307,1307,1307,1307,0
20230609,134200,31537753,1307,1307,1307,1307,0
20230609,134100,31537753,1307,1307,1307,1307,0
20230609,134000,31537753,1307,1307,1307,1307,0
20230609,133900,31537753,1307,1307,1307,1307,0
20230609,133800,31537753,1307,1307,1307,1307,0
20230609,133700,31537753,1307,1307,1307,1307,0
20230609,133600,31537753,1307,1307,1307,1307,0
20230609,133500,31537753,1307,1307,1307,1307,0
20230609,133400,31537753,1307,1307,1307,1307,0
20230609,133300,31537753,1307,1307,1307,1307,1
20230609,133200,31536446,1298,1299,1299,1298,444
20230609,133100,30959691,1298,1298,1298,1298,0
20230609,133000,30959691,1298,1298,1298,1298,0
20230609,132900,30959691,1298,1298,1298,1298,0
20230609,132800,30959691,1298,1298,1298,1298,103
20230609,132700,30825997,1298,1298,1298,1298,0
20230609,132600,30825997,1298,1298,1298,1298,0
20230609,132500,30825997,1298,1298,1298,1298,840
20230609,132400,29735677,1300,1300,1300,1300,0
20230609,132300,29735677,1300,1300,1300,1300,0
20230609,132200,29735677,1300,1300,1300,1300,0
20230609,132100,29735677,1300,1300,1300,1300,0
20230609,132000,29735677,1300,1300,1300,1300,0
20230609,131900,29735677,1300,1300,1300,1300,0
20230609,131800,29735677,1300,1300,1300,1300,0
20230609,131700,29735677,1300,1300,1300,1300,1
20230609,131600,29734377,1299,1299,1299,1299,0
20230609,131500,29734377,1299,1299,1299,1299,1
20230609,131400,29733078,1300,1300,1300,1300,4
20230609,131300,29727878,1308,1308,1308,1308,0
20230609,131200,29727878,1308,1308,1308,1308,0
20230609,131100,29727878,1308,1308,1308,1308,0
20230609,131000,29727878,1308,1308,1308,1308,0
20230609,130900,29727878,1308,1308,1308,1308,0
20230609,130800,29727878,1308,1308,1308,1308,40
20230609,130700,29675558,1312,1312,1312,1312,0
20230609,130600,29675558,1312,1312,1312,1312,0
20230609,130500,29675558,1312,1312,1312,1312,0
20230609,130400,29675558,1312,1312,1312,1312,0
20230609,130300,29675558,1312,1312,1312,1312,0
20230609,130200,29675558,1312,1310,1312,1310,1524
20230609,130100,27676158,1312,1312,1312,1312,0
20230609,130000,27676158,1312,1312,1312,1312,0
20230609,125900,27676158,1312,1312,1312,1312,0
20230609,125800,27676158,1312,1312,1312,1312,0
20230609,125700,27676158,1312,1312,1312,1312,0
20230609,125600,27676158,1312,1312,1312,1312,0
20230609,125500,27676158,1312,1312,1312,1312,0
20230609,125400,27676158,1312,1312,1312,1312,0
20230609,125300,27676158,1312,1312,1312,1312,0
20230609,125200,27676158,1312,1312,1312,1312,0
20230609,125100,27676158,1312,1300,1312,1300,55
20230609,125000,27604326,1300,1298,1300,1298,75
20230609,124900,27506866,1298,1298,1298,1298,10
20230609,124800,27493886,1298,1298,1298,1298,8
20230609,124700,27483502,1298,1298,1298,1298,8
20230609,124600,27473118,1298,1300,1300,1298,217
20230609,124500,27191130,1308,1308,1308,1308,0
20230609,124400,27191130,1308,1308,1308,1308,0
20230609,124300,27191130,1308,1308,1308,1308,0
20230609,124200,27191130,1308,1308,1308,1308,0
20230609,124100,27191130,1308,1308,1308,1308,0
20230609,124000,27191130,1308,1308,1308,1308,0
20230609,123900,27191130,1308,1308,1308,1308,0
20230609,123800,27191130,1308,1308,1308,1308,0
20230609,123700,27191130,1308,1308,1308,1308,0
20230609,123600,27191130,1308,1308,1308,1308,0
20230609,123500,27191130,1308,1308,1308,1308,0
20230609,123400,27191130,1308,1308,1308,1308,0
20230609,123300,27191130,1308,1308,1308,1308,0
20230609,123200,27191130,1308,1308,1308,1308,0
20230609,123100,27191130,1308,1308,1308,1308,0
20230609,123000,27191130,1308,1308,1308,1308,0
20230609,122900,27191130,1308,1308,1308,1308,1
20230609,122800,27189822,1308,1308,1308,1308,0
20230609,122700,27189822,1308,1308,1308,1308,0
20230609,122600,27189822,1308,1308,1308,1308,0
20230609,122500,27189822,1308,1308,1308,1308,0
20230609,122400,27189822,1308,1308,1308,1308,0
20230609,122300,27189822,1308,1308,1308,1308,1
20230609,122200,27188514,1300,1300,1300,1300,0
20230609,122100,27188514,1300,1300,1300,1300,0
20230609,122000,27188514,1300,1300,1300,1300,0
20230609,121900,27188514,1300,1300,1300,1300,0
20230609,121800,27188514,1300,1300,1300,1300,27
20230609,121700,27153414,1299,1301,1301,1299,737
20230609,121600,26195634,1310,1310,1310,1310,0
20230609,121500,26195634,1310,1310,1310,1310,0
20230609,121400,26195634,1310,1310,1310,1310,0
20230609,121300,26195634,1310,1310,1310,1310,0
20230609,121200,26195634,1310,1310,1310,1310,0
20230609,121100,26195634,1310,1310,1310,1310,50
20230609,121000,26130134,1311,1311,1311,1311,0
20230609,120900,26130134,1311,1311,1311,1311,0
20230609,120800,26130134,1311,1311,1311,1311,0
20230609,120700,26130134,1311,1311,1311,1311,1
20230609,120600,26128823,1300,1300,1300,1300,400
20230609,120500,25608823,1311,1311,1311,1311,0
20230609,120400,25608823,1311,1311,1311,1311,0
20230609,120300,25608823,1311,1311,1311,1311,0
20230609,120200,25608823,1311,1311,1311,1311,0
20230609,120100,25608823,1311,1311,1311,1311,0
20230609,120000,25608823,1311,1311,1311,1311,0
20230609,115900,25608823,1311,1311,1311,1311,0
20230609,115800,25608823,1311,1311,1311,1311,0
20230609,115700,25608823,1311,1311,1311,1311,0
20230609,115600,25608823,1311,1311,1311,1311,0
20230609,115500,25608823,1311,1311,1311,1311,0
20230609,115400,25608823,1311,1311,1311,1311,0
20230609,115300,25608823,1311,1311,1311,1311,2
20230609,115200,25606201,1311,1311,1311,1311,0
20230609,115100,25606201,1311,1311,1311,1311,0
20230609,115000,25606201,1311,1311,1311,1311,0
20230609,114900,25606201,1311,1311,1311,1311,0
20230609,114800,25606201,1311,1311,1311,1311,0
20230609,114700,25606201,1311,1311,1311,1311,0
20230609,114600,25606201,1311,1311,1311,1311,0
20230609,114500,25606201,1311,1311,1311,1311,0
20230609,114400,25606201,1311,1311,1311,1311,0
20230609,114300,25606201,1311,1311,1311,1311,0
20230609,114200,25606201,1311,1311,1311,1311,0
20230609,114100,25606201,1311,1311,1311,1311,0
20230609,114000,25606201,1311,1311,1311,1311,0
20230609,113900,25606201,1311,1311,1311,1311,1
20230609,113800,25604890,1300,1300,1300,1300,49
20230609,113700,25541190,1311,1311,1311,1311,0
20230609,113600,25541190,1311,1311,1311,1311,0
20230609,113500,25541190,1311,1311,1311,1311,0
20230609,113400,25541190,1311,1311,1311,1311,0
20230609,113300,25541190,1311,1311,1311,1311,0
20230609,113200,25541190,1311,1311,1311,1311,1
20230609,113100,25539879,1301,1301,1301,1301,20
20230609,113000,25513859,1312,1312,1312,1312,0
20230609,112900,25513859,1312,1312,1312,1312,0
20230609,112800,25513859,1312,1312,1312,1312,0
20230609,112700,25513859,1312,1312,1312,1312,19
20230609,112600,25488931,1312,1311,1312,1311,36
20230609,112500,25441722,1311,1300,1311,1300,401
20230609,112400,24920411,1312,1312,1312,1312,0
20230609,112300,24920411,1312,1312,1312,1312,0
20230609,112200,24920411,1312,1312,1312,1312,0
20230609,112100,24920411,1312,1312,1312,1312,0
20230609,112000,24920411,1312,1312,1312,1312,0
20230609,111900,24920411,1312,1312,1312,1312,0
20230609,111800,24920411,1312,1310,1312,1310,56
20230609,111700,24846988,1310,1310,1310,1310,1
20230609,111600,24845678,1299,1300,1300,1299,1567
20230609,111500,22808607,1308,1308,1308,1308,0
20230609,111400,22808607,1308,1308,1308,1308,0
20230609,111300,22808607,1308,1308,1308,1308,0
20230609,111200,22808607,1308,1308,1308,1308,0
20230609,111100,22808607,1308,1308,1308,1308,1
20230609,111000,22807299,1300,1300,1300,1300,21
20230609,110900,22779999,1312,1312,1312,1312,0
20230609,110800,22779999,1312,1312,1312,1312,0
20230609,110700,22779999,1312,1312,1312,1312,18
20230609,110600,22756383,1312,1312,1312,1312,2
20230609,110500,22753759,1312,1312,1312,1312,0
20230609,110400,22753759,1312,1310,1312,1309,36
20230609,110300,22706535,1312,1309,1312,1309,69
20230609,110200,22616098,1310,1310,1310,1310,0
20230609,110100,22616098,1310,1310,1310,1310,0
20230609,110000,22616098,1310,1310,1310,1310,1
20230609,105900,22614788,1300,1300,1300,1300,31
20230609,105800,22574488,1300,1300,1300,1300,0
20230609,105700,22574488,1300,1300,1300,1300,0
20230609,105600,22574488,1300,1300,1300,1300,0
20230609,105500,22574488,1300,1301,1301,1300,60
20230609,105400,22496478,1311,1311,1311,1311,0
20230609,105300,22496478,1311,1311,1311,1311,0
20230609,105200,22496478,1311,1311,1311,1311,0
20230609,105100,22496478,1311,1311,1311,1311,0
20230609,105000,22496478,1311,1311,1311,1311,0
20230609,104900,22496478,1311,1311,1311,1311,0
20230609,104800,22496478,1311,1311,1311,1311,0
20230609,104700,22496478,1311,1311,1311,1311,0
20230609,104600,22496478,1311,1311,1311,1311,0
20230609,104500,22496478,1311,1311,1311,1311,0
20230609,104400,22496478,1311,1311,1311,1311,0
20230609,104300,22496478,1311,1311,1311,1311,0
20230609,104200,22496478,1311,1311,1311,1311,0
20230609,104100,22496478,1311,1311,1311,1311,1
20230609,104000,22495167,1303,1303,1303,1303,52
20230609,103900,22427411,1311,1311,1311,1311,0
20230609,103800,22427411,1311,1311,1311,1311,0
20230609,103700,22427411,1311,1311,1311,1311,0
20230609,103600,22427411,1311,1311,1311,1311,0
20230609,103500,22427411,1311,1304,1311,1304,21
20230609,103400,22400020,1304,1304,1304,1304,980
20230609,103300,21122100,1311,1304,1311,1304,11
20230609,103200,21107749,1311,1311,1311,1311,0
20230609,103100,21107749,1311,1311,1311,1311,1
20230609,103000,21106438,1304,1304,1304,1304,100
20230609,102900,20976038,1304,1304,1304,1304,0
20230609,102800,20976038,1304,1304,1304,1304,0
20230609,102700,20976038,1304,1304,1304,1304,0
20230609,102600,20976038,1304,1304,1304,1304,1993
20230609,102500,18377166,1304,1305,1305,1304,150
20230609,102400,18181556,1310,1310,1310,1310,0
20230609,102300,18181556,1310,1310,1310,1310,1
20230609,102200,18180246,1304,1304,1304,1304,500
20230609,102100,17528246,1310,1310,1310,1310,1
20230609,102000,17526936,1304,1304,1304,1304,2
20230609,101900,17524328,1310,1310,1310,1310,0
20230609,101800,17524328,1310,1310,1310,1310,0
20230609,101700,17524328,1310,1310,1310,1310,0
20230609,101600,17524328,1310,1310,1310,1310,0
20230609,101500,17524328,1310,1310,1310,1310,0
20230609,101400,17524328,1310,1310,1310,1310,0
20230609,101300,17524328,1310,1310,1310,1310,0
20230609,101200,17524328,1310,1310,1310,1310,0
20230609,101100,17524328,1310,1310,1310,1310,0
20230609,101000,17524328,1310,1310,1310,1310,0
20230609,100900,17524328,1310,1310,1310,1310,0
20230609,100800,17524328,1310,1310,1310,1310,0
20230609,100700,17524328,1310,1310,1310,1310,0
20230609,100600,17524328,1310,1310,1310,1310,1
20230609,100500,17523018,1303,1303,1303,1303,600
20230609,100400,16741218,1308,1309,1309,1308,14
20230609,100300,16722897,1309,1309,1309,1309,1
20230609,100200,16721588,1303,1304,1304,1303,500
20230609,100100,16070083,1310,1310,1310,1310,0
20230609,100000,16070083,1310,1310,1310,1310,0
20230609,095900,16070083,1310,1310,1310,1310,0
20230609,095800,16070083,1310,1310,1310,1310,0
20230609,095700,16070083,1310,1310,1310,1310,0
20230609,095600,16070083,1310,1310,1310,1310,0
20230609,095500,16070083,1310,1301,1310,1301,393
20230609,095400,15558034,1301,1301,1301,1301,24
20230609,095300,15526810,1310,1310,1310,1310,5
20230609,095200,15520260,1310,1310,1310,1310,0
20230609,095100,15520260,1310,1310,1310,1310,0
20230609,095000,15520260,1310,1310,1310,1310,1
20230609,094900,15518950,1311,1311,1311,1311,0
20230609,094800,15518950,1311,1311,1311,1311,0
20230609,094700,15518950,1311,1311,1311,1311,0
20230609,094600,15518950,1311,1309,1311,1309,2
20230609,094500,15516330,1297,1297,1297,1297,0
20230609,094400,15516330,1297,1297,1297,1297,1
20230609,094300,15515033,1296,1304,1304,1296,6300
20230609,094200,7316415,1304,1304,1304,1304,100
20230609,094100,7186015,1312,1312,1312,1312,0
20230609,094000,7186015,1312,1312,1312,1312,0
20230609,093900,7186015,1312,1312,1312,1312,0
20230609,093800,7186015,1312,1312,1312,1312,0
20230609,093700,7186015,1312,1312,1312,1312,177
20230609,093600,6953791,1312,1312,1312,1312,0
20230609,093500,6953791,1312,1312,1312,1312,0
20230609,093400,6953791,1312,1312,1312,1312,0
20230609,093300,6953791,1312,1312,1312,1312,0
20230609,093200,6953791,1312,1312,1312,1312,0
20230609,093100,6953791,1312,1312,1312,1312,0
20230609,093000,6953791,1312,1312,1312,1312,0
20230609,092900,6953791,1312,1312,1312,1312,0
20230609,092800,6953791,1312,1312,1312,1312,0
20230609,092700,6953791,1312,1312,1312,1312,0
20230609,092600,6953791,1312,1312,1312,1312,0
20230609,092500,6953791,1312,1312,1312,1312,0
20230609,092400,6953791,1312,1312,1312,1312,0
20230609,092300,6953791,1312,1312,1312,1312,0
20230609,092200,6953791,1312,1312,1312,1312,0
20230609,092100,6953791,1312,1312,1312,1312,0
20230609,092000,6953791,1312,1312,1312,1312,0
20230609,091900,6953791,1312,1312,1312,1312,0
20230609,091800,6953791,1312,1312,1312,1312,0
20230609,091700,6953791,1312,1312,1312,1312,1
20230609,091600,6952479,1301,1301,1301,1301,0
20230609,091500,6952479,1301,1301,1301,1301,0
20230609,091400,6952479,1301,1301,1301,1301,0
20230609,091300,6952479,1301,1302,1302,1301,534
20230609,091200,6257740,1314,1302,1314,1302,6
20230609,091100,6249916,1303,1303,1303,1303,309
20230609,091000,5847289,1303,1303,1303,1303,1
20230609,090900,5845986,1305,1305,1305,1305,1
20230609,090800,5844681,1319,1319,1319,1319,0
20230609,090700,5844681,1319,1319,1319,1319,0
20230609,090600,5844681,1319,1319,1319,1319,0
20230609,090500,5844681,1319,1319,1319,1319,0
20230609,090400,5844681,1319,1303,1319,1303,11
20230609,090300,5830256,1291,1291,1291,1291,564
20230609,090200,5102132,1291,1302,1302,1291,1336
20230609,090100,3372301,1302,1303,1303,1302,192
20230609,090000,3122314,1313,1313,1313,1313,2378