KissMeData/044450/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220900,447569550,8300,8300,8300,8300,425
20230609,220800,447569550,8300,8300,8300,8300,0
20230609,220700,447569550,8300,8300,8300,8300,0
20230609,220600,447569550,8300,8300,8300,8300,0
20230609,220500,447569550,8300,8300,8300,8300,0
20230609,220400,447569550,8300,8300,8300,8300,0
20230609,220300,447569550,8300,8300,8300,8300,0
20230609,220200,447569550,8300,8300,8300,8300,0
20230609,220100,447569550,8300,8300,8300,8300,0
20230609,220000,447569550,8300,8300,8300,8300,0
20230609,215900,447569550,8300,8300,8300,8300,0
20230609,215800,447569550,8300,8300,8300,8300,0
20230609,215700,447569550,8300,8300,8300,8300,0
20230609,215600,447569550,8300,8300,8300,8300,0
20230609,215500,447569550,8300,8300,8300,8300,0
20230609,215400,447569550,8300,8300,8300,8300,0
20230609,215300,447569550,8300,8300,8300,8300,0
20230609,215200,447569550,8300,8300,8300,8300,0
20230609,215100,447569550,8300,8300,8300,8300,0
20230609,215000,447569550,8300,8300,8300,8300,0
20230609,214900,447569550,8300,8300,8300,8300,0
20230609,214800,447569550,8300,8300,8300,8300,0
20230609,214700,447569550,8300,8300,8300,8300,0
20230609,214600,447569550,8300,8300,8300,8300,0
20230609,214500,447569550,8300,8300,8300,8300,0
20230609,214400,447569550,8300,8300,8300,8300,0
20230609,214300,447569550,8300,8300,8300,8300,0
20230609,214200,447569550,8300,8300,8300,8300,0
20230609,214100,447569550,8300,8300,8300,8300,0
20230609,214000,447569550,8300,8300,8300,8300,0
20230609,213900,447569550,8300,8300,8300,8300,425
20230609,213800,447569550,8300,8300,8300,8300,0
20230609,213700,447569550,8300,8300,8300,8300,0
20230609,213600,447569550,8300,8300,8300,8300,0
20230609,213500,447569550,8300,8300,8300,8300,0
20230609,213400,447569550,8300,8300,8300,8300,0
20230609,213300,447569550,8300,8300,8300,8300,0
20230609,213200,447569550,8300,8300,8300,8300,0
20230609,213100,447569550,8300,8300,8300,8300,0
20230609,213000,447569550,8300,8300,8300,8300,0
20230609,212900,447569550,8300,8300,8300,8300,0
20230609,212800,447569550,8300,8300,8300,8300,0
20230609,212700,447569550,8300,8300,8300,8300,0
20230609,212600,447569550,8300,8300,8300,8300,0
20230609,212500,447569550,8300,8300,8300,8300,0
20230609,212400,447569550,8300,8300,8300,8300,0
20230609,212300,447569550,8300,8300,8300,8300,0
20230609,212200,447569550,8300,8300,8300,8300,0
20230609,212100,447569550,8300,8300,8300,8300,0
20230609,212000,447569550,8300,8300,8300,8300,0
20230609,211900,447569550,8300,8300,8300,8300,0
20230609,211800,447569550,8300,8300,8300,8300,0
20230609,211700,447569550,8300,8300,8300,8300,0
20230609,211600,447569550,8300,8300,8300,8300,0
20230609,211500,447569550,8300,8300,8300,8300,0
20230609,211400,447569550,8300,8300,8300,8300,0
20230609,211300,447569550,8300,8300,8300,8300,0
20230609,211200,447569550,8300,8300,8300,8300,0
20230609,211100,447569550,8300,8300,8300,8300,0
20230609,211000,447569550,8300,8300,8300,8300,0
20230609,210900,447569550,8300,8300,8300,8300,425
20230609,210800,447569550,8300,8300,8300,8300,0
20230609,210700,447569550,8300,8300,8300,8300,0
20230609,210600,447569550,8300,8300,8300,8300,0
20230609,210500,447569550,8300,8300,8300,8300,0
20230609,210400,447569550,8300,8300,8300,8300,0
20230609,210300,447569550,8300,8300,8300,8300,0
20230609,210200,447569550,8300,8300,8300,8300,0
20230609,210100,447569550,8300,8300,8300,8300,0
20230609,210000,447569550,8300,8300,8300,8300,0
20230609,205900,447569550,8300,8300,8300,8300,0
20230609,205800,447569550,8300,8300,8300,8300,0
20230609,205700,447569550,8300,8300,8300,8300,0
20230609,205600,447569550,8300,8300,8300,8300,0
20230609,205500,447569550,8300,8300,8300,8300,0
20230609,205400,447569550,8300,8300,8300,8300,0
20230609,205300,447569550,8300,8300,8300,8300,0
20230609,205200,447569550,8300,8300,8300,8300,0
20230609,205100,447569550,8300,8300,8300,8300,0
20230609,205000,447569550,8300,8300,8300,8300,0
20230609,204900,447569550,8300,8300,8300,8300,0
20230609,204800,447569550,8300,8300,8300,8300,0
20230609,204700,447569550,8300,8300,8300,8300,0
20230609,204600,447569550,8300,8300,8300,8300,0
20230609,204500,447569550,8300,8300,8300,8300,0
20230609,204400,447569550,8300,8300,8300,8300,0
20230609,204300,447569550,8300,8300,8300,8300,0
20230609,204200,447569550,8300,8300,8300,8300,0
20230609,204100,447569550,8300,8300,8300,8300,0
20230609,204000,447569550,8300,8300,8300,8300,0
20230609,203900,447569550,8300,8300,8300,8300,425
20230609,203800,447569550,8300,8300,8300,8300,0
20230609,203700,447569550,8300,8300,8300,8300,0
20230609,203600,447569550,8300,8300,8300,8300,0
20230609,203500,447569550,8300,8300,8300,8300,0
20230609,203400,447569550,8300,8300,8300,8300,0
20230609,203300,447569550,8300,8300,8300,8300,0
20230609,203200,447569550,8300,8300,8300,8300,0
20230609,203100,447569550,8300,8300,8300,8300,0
20230609,203000,447569550,8300,8300,8300,8300,0
20230609,202900,447569550,8300,8300,8300,8300,0
20230609,202800,447569550,8300,8300,8300,8300,0
20230609,202700,447569550,8300,8300,8300,8300,0
20230609,202600,447569550,8300,8300,8300,8300,0
20230609,202500,447569550,8300,8300,8300,8300,0
20230609,202400,447569550,8300,8300,8300,8300,0
20230609,202300,447569550,8300,8300,8300,8300,0
20230609,202200,447569550,8300,8300,8300,8300,0
20230609,202100,447569550,8300,8300,8300,8300,0
20230609,202000,447569550,8300,8300,8300,8300,0
20230609,201900,447569550,8300,8300,8300,8300,0
20230609,201800,447569550,8300,8300,8300,8300,0
20230609,201700,447569550,8300,8300,8300,8300,0
20230609,201600,447569550,8300,8300,8300,8300,0
20230609,201500,447569550,8300,8300,8300,8300,0
20230609,201400,447569550,8300,8300,8300,8300,0
20230609,201300,447569550,8300,8300,8300,8300,0
20230609,201200,447569550,8300,8300,8300,8300,0
20230609,201100,447569550,8300,8300,8300,8300,0
20230609,201000,447569550,8300,8300,8300,8300,0
20230609,200900,447569550,8300,8300,8300,8300,425
20230609,200800,447569550,8300,8300,8300,8300,0
20230609,200700,447569550,8300,8300,8300,8300,0
20230609,200600,447569550,8300,8300,8300,8300,0
20230609,200500,447569550,8300,8300,8300,8300,0
20230609,200400,447569550,8300,8300,8300,8300,0
20230609,200300,447569550,8300,8300,8300,8300,0
20230609,200200,447569550,8300,8300,8300,8300,0
20230609,200100,447569550,8300,8300,8300,8300,0
20230609,200000,447569550,8300,8300,8300,8300,0
20230609,195900,447569550,8300,8300,8300,8300,0
20230609,195800,447569550,8300,8300,8300,8300,0
20230609,195700,447569550,8300,8300,8300,8300,0
20230609,195600,447569550,8300,8300,8300,8300,0
20230609,195500,447569550,8300,8300,8300,8300,0
20230609,195400,447569550,8300,8300,8300,8300,0
20230609,195300,447569550,8300,8300,8300,8300,0
20230609,195200,447569550,8300,8300,8300,8300,0
20230609,195100,447569550,8300,8300,8300,8300,0
20230609,195000,447569550,8300,8300,8300,8300,0
20230609,194900,447569550,8300,8300,8300,8300,0
20230609,194800,447569550,8300,8300,8300,8300,0
20230609,194700,447569550,8300,8300,8300,8300,0
20230609,194600,447569550,8300,8300,8300,8300,0
20230609,194500,447569550,8300,8300,8300,8300,0
20230609,194400,447569550,8300,8300,8300,8300,0
20230609,194300,447569550,8300,8300,8300,8300,0
20230609,194200,447569550,8300,8300,8300,8300,0
20230609,194100,447569550,8300,8300,8300,8300,0
20230609,194000,447569550,8300,8300,8300,8300,0
20230609,193900,447569550,8300,8300,8300,8300,425
20230609,193800,447569550,8300,8300,8300,8300,0
20230609,193700,447569550,8300,8300,8300,8300,0
20230609,193600,447569550,8300,8300,8300,8300,0
20230609,193500,447569550,8300,8300,8300,8300,0
20230609,193400,447569550,8300,8300,8300,8300,0
20230609,193300,447569550,8300,8300,8300,8300,0
20230609,193200,447569550,8300,8300,8300,8300,0
20230609,193100,447569550,8300,8300,8300,8300,0
20230609,193000,447569550,8300,8300,8300,8300,0
20230609,192900,447569550,8300,8300,8300,8300,0
20230609,192800,447569550,8300,8300,8300,8300,0
20230609,192700,447569550,8300,8300,8300,8300,0
20230609,192600,447569550,8300,8300,8300,8300,0
20230609,192500,447569550,8300,8300,8300,8300,0
20230609,192400,447569550,8300,8300,8300,8300,0
20230609,192300,447569550,8300,8300,8300,8300,0
20230609,192200,447569550,8300,8300,8300,8300,0
20230609,192100,447569550,8300,8300,8300,8300,0
20230609,192000,447569550,8300,8300,8300,8300,0
20230609,191900,447569550,8300,8300,8300,8300,0
20230609,191800,447569550,8300,8300,8300,8300,0
20230609,191700,447569550,8300,8300,8300,8300,0
20230609,191600,447569550,8300,8300,8300,8300,0
20230609,191500,447569550,8300,8300,8300,8300,0
20230609,191400,447569550,8300,8300,8300,8300,0
20230609,191300,447569550,8300,8300,8300,8300,0
20230609,191200,447569550,8300,8300,8300,8300,0
20230609,191100,447569550,8300,8300,8300,8300,0
20230609,191000,447569550,8300,8300,8300,8300,0
20230609,190900,447569550,8300,8300,8300,8300,425
20230609,190800,447569550,8300,8300,8300,8300,0
20230609,190700,447569550,8300,8300,8300,8300,0
20230609,190600,447569550,8300,8300,8300,8300,0
20230609,190500,447569550,8300,8300,8300,8300,0
20230609,190400,447569550,8300,8300,8300,8300,0
20230609,190300,447569550,8300,8300,8300,8300,0
20230609,190200,447569550,8300,8300,8300,8300,0
20230609,190100,447569550,8300,8300,8300,8300,0
20230609,190000,447569550,8300,8300,8300,8300,0
20230609,185900,447569550,8300,8300,8300,8300,0
20230609,185800,447569550,8300,8300,8300,8300,0
20230609,185700,447569550,8300,8300,8300,8300,0
20230609,185600,447569550,8300,8300,8300,8300,0
20230609,185500,447569550,8300,8300,8300,8300,0
20230609,185400,447569550,8300,8300,8300,8300,0
20230609,185300,447569550,8300,8300,8300,8300,0
20230609,185200,447569550,8300,8300,8300,8300,0
20230609,185100,447569550,8300,8300,8300,8300,0
20230609,185000,447569550,8300,8300,8300,8300,0
20230609,184900,447569550,8300,8300,8300,8300,0
20230609,184800,447569550,8300,8300,8300,8300,0
20230609,184700,447569550,8300,8300,8300,8300,0
20230609,184600,447569550,8300,8300,8300,8300,0
20230609,184500,447569550,8300,8300,8300,8300,0
20230609,184400,447569550,8300,8300,8300,8300,0
20230609,184300,447569550,8300,8300,8300,8300,0
20230609,184200,447569550,8300,8300,8300,8300,0
20230609,184100,447569550,8300,8300,8300,8300,0
20230609,184000,447569550,8300,8300,8300,8300,0
20230609,183900,447569550,8300,8300,8300,8300,425
20230609,183800,447569550,8300,8300,8300,8300,0
20230609,183700,447569550,8300,8300,8300,8300,0
20230609,183600,447569550,8300,8300,8300,8300,0
20230609,183500,447569550,8300,8300,8300,8300,0
20230609,183400,447569550,8300,8300,8300,8300,0
20230609,183300,447569550,8300,8300,8300,8300,0
20230609,183200,447569550,8300,8300,8300,8300,0
20230609,183100,447569550,8300,8300,8300,8300,0
20230609,183000,447569550,8300,8300,8300,8300,0
20230609,182900,447569550,8300,8300,8300,8300,0
20230609,182800,447569550,8300,8300,8300,8300,0
20230609,182700,447569550,8300,8300,8300,8300,0
20230609,182600,447569550,8300,8300,8300,8300,0
20230609,182500,447569550,8300,8300,8300,8300,0
20230609,182400,447569550,8300,8300,8300,8300,0
20230609,182300,447569550,8300,8300,8300,8300,0
20230609,182200,447569550,8300,8300,8300,8300,0
20230609,182100,447569550,8300,8300,8300,8300,0
20230609,182000,447569550,8300,8300,8300,8300,0
20230609,181900,447569550,8300,8300,8300,8300,0
20230609,181800,447569550,8300,8300,8300,8300,0
20230609,181700,447569550,8300,8300,8300,8300,0
20230609,181600,447569550,8300,8300,8300,8300,0
20230609,181500,447569550,8300,8300,8300,8300,0
20230609,181400,447569550,8300,8300,8300,8300,0
20230609,181300,447569550,8300,8300,8300,8300,0
20230609,181200,447569550,8300,8300,8300,8300,0
20230609,181100,447569550,8300,8300,8300,8300,0
20230609,181000,447569550,8300,8300,8300,8300,0
20230609,180900,447569550,8300,8300,8300,8300,425
20230609,180800,447569550,8300,8300,8300,8300,0
20230609,180700,447569550,8300,8300,8300,8300,0
20230609,180600,447569550,8300,8300,8300,8300,0
20230609,180500,447569550,8300,8300,8300,8300,0
20230609,180400,447569550,8300,8300,8300,8300,0
20230609,180300,447569550,8300,8300,8300,8300,0
20230609,180200,447569550,8300,8300,8300,8300,0
20230609,180100,447569550,8300,8300,8300,8300,0
20230609,180000,447569550,8300,8300,8300,8300,0
20230609,175900,447569550,8300,8300,8300,8300,0
20230609,175800,447569550,8300,8300,8300,8300,0
20230609,175700,447569550,8300,8300,8300,8300,0
20230609,175600,447569550,8300,8300,8300,8300,0
20230609,175500,447569550,8300,8300,8300,8300,0
20230609,175400,447569550,8300,8300,8300,8300,0
20230609,175300,447569550,8300,8300,8300,8300,0
20230609,175200,447569550,8300,8300,8300,8300,0
20230609,175100,447569550,8300,8300,8300,8300,0
20230609,175000,447569550,8300,8300,8300,8300,0
20230609,174900,447569550,8300,8300,8300,8300,0
20230609,174800,447569550,8300,8300,8300,8300,0
20230609,174700,447569550,8300,8300,8300,8300,0
20230609,174600,447569550,8300,8300,8300,8300,0
20230609,174500,447569550,8300,8300,8300,8300,0
20230609,174400,447569550,8300,8300,8300,8300,0
20230609,174300,447569550,8300,8300,8300,8300,0
20230609,174200,447569550,8300,8300,8300,8300,0
20230609,174100,447569550,8300,8300,8300,8300,0
20230609,174000,447569550,8300,8300,8300,8300,0
20230609,173900,447569550,8300,8300,8300,8300,425
20230609,173800,447569550,8300,8300,8300,8300,0
20230609,173700,447569550,8300,8300,8300,8300,0
20230609,173600,447569550,8300,8300,8300,8300,0
20230609,173500,447569550,8300,8300,8300,8300,0
20230609,173400,447569550,8300,8300,8300,8300,0
20230609,173300,447569550,8300,8300,8300,8300,0
20230609,173200,447569550,8300,8300,8300,8300,0
20230609,173100,447569550,8300,8300,8300,8300,0
20230609,173000,447569550,8300,8300,8300,8300,0
20230609,172900,447569550,8300,8300,8300,8300,0
20230609,172800,447569550,8300,8300,8300,8300,0
20230609,172700,447569550,8300,8300,8300,8300,0
20230609,172600,447569550,8300,8300,8300,8300,0
20230609,172500,447569550,8300,8300,8300,8300,0
20230609,172400,447569550,8300,8300,8300,8300,0
20230609,172300,447569550,8300,8300,8300,8300,0
20230609,172200,447569550,8300,8300,8300,8300,0
20230609,172100,447569550,8300,8300,8300,8300,0
20230609,172000,447569550,8300,8300,8300,8300,0
20230609,171900,447569550,8300,8300,8300,8300,0
20230609,171800,447569550,8300,8300,8300,8300,0
20230609,171700,447569550,8300,8300,8300,8300,0
20230609,171600,447569550,8300,8300,8300,8300,0
20230609,171500,447569550,8300,8300,8300,8300,0
20230609,171400,447569550,8300,8300,8300,8300,0
20230609,171300,447569550,8300,8300,8300,8300,0
20230609,171200,447569550,8300,8300,8300,8300,0
20230609,171100,447569550,8300,8300,8300,8300,0
20230609,171000,447569550,8300,8300,8300,8300,0
20230609,170900,447569550,8300,8300,8300,8300,425
20230609,170800,447569550,8300,8300,8300,8300,0
20230609,170700,447569550,8300,8300,8300,8300,0
20230609,170600,447569550,8300,8300,8300,8300,0
20230609,170500,447569550,8300,8300,8300,8300,0
20230609,170400,447569550,8300,8300,8300,8300,0
20230609,170300,447569550,8300,8300,8300,8300,0
20230609,170200,447569550,8300,8300,8300,8300,0
20230609,170100,447569550,8300,8300,8300,8300,0
20230609,170000,447569550,8300,8300,8300,8300,0
20230609,165900,447569550,8300,8300,8300,8300,0
20230609,165800,447569550,8300,8300,8300,8300,0
20230609,165700,447569550,8300,8300,8300,8300,0
20230609,165600,447569550,8300,8300,8300,8300,0
20230609,165500,447569550,8300,8300,8300,8300,0
20230609,165400,447569550,8300,8300,8300,8300,0
20230609,165300,447569550,8300,8300,8300,8300,0
20230609,165200,447569550,8300,8300,8300,8300,0
20230609,165100,447569550,8300,8300,8300,8300,0
20230609,165000,447569550,8300,8300,8300,8300,0
20230609,164900,447569550,8300,8300,8300,8300,0
20230609,164800,447569550,8300,8300,8300,8300,0
20230609,164700,447569550,8300,8300,8300,8300,0
20230609,164600,447569550,8300,8300,8300,8300,0
20230609,164500,447569550,8300,8300,8300,8300,0
20230609,164400,447569550,8300,8300,8300,8300,0
20230609,164300,447569550,8300,8300,8300,8300,0
20230609,164200,447569550,8300,8300,8300,8300,0
20230609,164100,447569550,8300,8300,8300,8300,0
20230609,164000,447569550,8300,8300,8300,8300,0
20230609,163900,447569550,8300,8300,8300,8300,425
20230609,163800,447569550,8300,8300,8300,8300,0
20230609,163700,447569550,8300,8300,8300,8300,0
20230609,163600,447569550,8300,8300,8300,8300,0
20230609,163500,447569550,8300,8300,8300,8300,0
20230609,163400,447569550,8300,8300,8300,8300,0
20230609,163300,447569550,8300,8300,8300,8300,0
20230609,163200,447569550,8300,8300,8300,8300,0
20230609,163100,447569550,8300,8300,8300,8300,0
20230609,163000,447569550,8300,8300,8300,8300,0
20230609,162900,447569550,8300,8300,8300,8300,0
20230609,162800,447569550,8300,8300,8300,8300,0
20230609,162700,447569550,8300,8300,8300,8300,0
20230609,162600,447569550,8300,8300,8300,8300,0
20230609,162500,447569550,8300,8300,8300,8300,0
20230609,162400,447569550,8300,8300,8300,8300,0
20230609,162300,447569550,8300,8300,8300,8300,0
20230609,162200,447569550,8300,8300,8300,8300,0
20230609,162100,447569550,8300,8300,8300,8300,0
20230609,162000,447569550,8300,8300,8300,8300,0
20230609,161900,447569550,8300,8300,8300,8300,0
20230609,161800,447569550,8300,8300,8300,8300,0
20230609,161700,447569550,8300,8300,8300,8300,0
20230609,161600,447569550,8300,8300,8300,8300,0
20230609,161500,447569550,8300,8300,8300,8300,0
20230609,161400,447569550,8300,8300,8300,8300,0
20230609,161300,447569550,8300,8300,8300,8300,0
20230609,161200,447569550,8300,8300,8300,8300,0
20230609,161100,447569550,8300,8300,8300,8300,0
20230609,161000,447569550,8300,8300,8300,8300,0
20230609,160900,447569550,8300,8300,8300,8300,425
20230609,160800,447569550,8300,8300,8300,8300,0
20230609,160700,447569550,8300,8300,8300,8300,0
20230609,160600,447569550,8300,8300,8300,8300,0
20230609,160500,447569550,8300,8300,8300,8300,0
20230609,160400,447569550,8300,8300,8300,8300,0
20230609,160300,447569550,8300,8300,8300,8300,0
20230609,160200,447569550,8300,8300,8300,8300,0
20230609,160100,447569550,8300,8300,8300,8300,0
20230609,160000,447569550,8300,8300,8300,8300,0
20230609,155900,447569550,8300,8300,8300,8300,0
20230609,155800,447569550,8300,8300,8300,8300,0
20230609,155700,447569550,8300,8300,8300,8300,0
20230609,155600,447569550,8300,8300,8300,8300,0
20230609,155500,447569550,8300,8300,8300,8300,0
20230609,155400,447569550,8300,8300,8300,8300,0
20230609,155300,447569550,8300,8300,8300,8300,0
20230609,155200,447569550,8300,8300,8300,8300,0
20230609,155100,447569550,8300,8300,8300,8300,0
20230609,155000,447569550,8300,8300,8300,8300,0
20230609,154900,447569550,8300,8300,8300,8300,0
20230609,154800,447569550,8300,8300,8300,8300,0
20230609,154700,447569550,8300,8300,8300,8300,0
20230609,154600,447569550,8300,8300,8300,8300,0
20230609,154500,447569550,8300,8300,8300,8300,0
20230609,154400,447569550,8300,8300,8300,8300,0
20230609,154300,447569550,8300,8300,8300,8300,0
20230609,154200,447569550,8300,8300,8300,8300,0
20230609,154100,447569550,8300,8300,8300,8300,0
20230609,154000,447569550,8300,8300,8300,8300,0
20230609,153900,447569550,8300,8300,8300,8300,425
20230609,153800,447569550,8300,8300,8300,8300,0
20230609,153700,447569550,8300,8300,8300,8300,0
20230609,153600,447569550,8300,8300,8300,8300,0
20230609,153500,447569550,8300,8300,8300,8300,0
20230609,153400,447569550,8300,8300,8300,8300,0
20230609,153300,447569550,8300,8300,8300,8300,0
20230609,153200,447569550,8300,8300,8300,8300,0
20230609,153100,447569550,8300,8300,8300,8300,0
20230609,153000,447569550,8300,8300,8300,8300,425
20230609,152900,444042050,8290,8290,8290,8290,0
20230609,152800,444042050,8290,8290,8290,8290,0
20230609,152700,444042050,8290,8290,8290,8290,0
20230609,152600,444042050,8290,8290,8290,8290,0
20230609,152500,444042050,8290,8290,8290,8290,0
20230609,152400,444042050,8290,8290,8290,8290,0
20230609,152300,444042050,8290,8290,8290,8290,0
20230609,152200,444042050,8290,8290,8290,8290,0
20230609,152100,444042050,8290,8290,8290,8290,0
20230609,152000,444042050,8290,8290,8290,8290,0
20230609,151900,444042050,8290,8290,8290,8290,0
20230609,151800,444042050,8290,8290,8290,8290,0
20230609,151700,444042050,8290,8300,8300,8290,47
20230609,151600,443652360,8300,8290,8300,8290,8
20230609,151500,443586030,8300,8300,8300,8300,1
20230609,151400,443577730,8290,8290,8290,8290,0
20230609,151300,443577730,8290,8290,8290,8290,45
20230609,151200,443204680,8290,8290,8290,8290,0
20230609,151100,443204680,8290,8290,8290,8290,7
20230609,151000,443146650,8290,8290,8290,8290,0
20230609,150900,443146650,8290,8290,8290,8280,40
20230609,150800,442815380,8290,8290,8290,8290,6
20230609,150700,442765640,8290,8290,8290,8290,6
20230609,150600,442715900,8280,8280,8280,8280,47
20230609,150500,442326740,8280,8280,8280,8280,31
20230609,150400,442070060,8270,8270,8270,8270,0
20230609,150300,442070060,8270,8280,8280,8270,40
20230609,150200,441739210,8280,8280,8280,8280,0
20230609,150100,441739210,8280,8270,8280,8270,13
20230609,150000,441631680,8300,8290,8300,8290,25
20230609,145900,441424220,8270,8280,8280,8270,501
20230609,145800,437280330,8280,8280,8280,8280,7
20230609,145700,437222370,8290,8290,8290,8280,35
20230609,145600,436932260,8290,8290,8290,8290,7
20230609,145500,436874230,8290,8290,8290,8290,60
20230609,145400,436376830,8300,8290,8300,8290,14
20230609,145300,436260720,8280,8280,8280,8280,44
20230609,145200,435896400,8280,8280,8280,8280,0
20230609,145100,435896400,8280,8280,8280,8280,7
20230609,145000,435838440,8280,8280,8280,8280,0
20230609,144900,435838440,8280,8280,8280,8280,39
20230609,144800,435515520,8280,8290,8290,8280,8
20230609,144700,435449270,8290,8290,8290,8290,1
20230609,144600,435440980,8280,8280,8280,8280,7
20230609,144500,435383020,8280,8290,8290,8280,42
20230609,144400,435035240,8290,8290,8290,8290,1
20230609,144300,435026950,8290,8300,8300,8290,2
20230609,144200,435010360,8280,8290,8290,8280,488
20230609,144100,430969710,8280,8290,8290,8280,46
20230609,144000,430588810,8290,8290,8290,8290,110
20230609,143900,429676910,8290,8290,8290,8290,14
20230609,143800,429560850,8290,8290,8290,8290,7
20230609,143700,429502820,8290,8290,8290,8290,39
20230609,143600,429179510,8300,8290,8300,8290,14
20230609,143500,429063440,8290,8290,8290,8290,0
20230609,143400,429063440,8290,8290,8290,8290,0
20230609,143300,429063440,8290,8290,8290,8290,195
20230609,143200,427446890,8290,8290,8290,8290,2
20230609,143100,427430310,8290,8290,8290,8290,7
20230609,143000,427372280,8300,8300,8300,8300,0
20230609,142900,427372280,8300,8290,8300,8290,39
20230609,142800,427048960,8290,8290,8290,8290,7
20230609,142700,426990930,8300,8300,8300,8300,2181
20230609,142600,408888630,8290,8300,8300,8290,13
20230609,142500,408780800,8290,8290,8290,8290,39
20230609,142400,408457490,8300,8300,8300,8300,6588
20230609,142300,353777090,8280,8300,8300,8280,5520
20230609,142200,307961230,8280,8280,8280,8280,0
20230609,142100,307961230,8280,8290,8290,8280,290
20230609,142000,305557200,8290,8290,8290,8290,0
20230609,141900,305557200,8290,8290,8290,8290,7
20230609,141800,305499170,8300,8300,8300,8300,3
20230609,141700,305474270,8300,8300,8300,8290,1712
20230609,141600,291266770,8280,8280,8280,8280,7
20230609,141500,291208810,8300,8290,8300,8290,110
20230609,141400,290296900,8290,8280,8290,8280,8
20230609,141300,290230650,8280,8270,8280,8270,38
20230609,141200,289916330,8290,8290,8290,8270,525
20230609,141100,285569760,8280,8280,8290,8280,94
20230609,141000,284791430,8290,8290,8290,8290,2
20230609,140900,284774850,8290,8280,8290,8280,12
20230609,140800,284675480,8280,8280,8280,8280,37
20230609,140700,284369120,8290,8290,8290,8290,2
20230609,140600,284352540,8280,8280,8280,8280,7
20230609,140500,284294580,8280,8280,8280,8280,0
20230609,140400,284294580,8280,8280,8280,8280,170
20230609,140300,282886980,8290,8290,8290,8290,1
20230609,140200,282878690,8280,8280,8280,8280,0
20230609,140100,282878690,8280,8280,8280,8280,7
20230609,140000,282820730,8280,8280,8280,8280,37
20230609,135900,282514370,8280,8280,8280,8280,7
20230609,135800,282456410,8290,8290,8290,8290,0
20230609,135700,282456410,8290,8280,8290,8280,16
20230609,135600,282323830,8270,8290,8290,8270,60
20230609,135500,281827220,8290,8290,8290,8290,0
20230609,135400,281827220,8290,8270,8290,8270,11
20230609,135300,281736170,8290,8280,8290,8280,6
20230609,135200,281686480,8280,8270,8280,8270,39
20230609,135100,281363940,8290,8280,8290,8270,30
20230609,135000,281115440,8280,8280,8280,8280,0
20230609,134900,281115440,8280,8270,8280,8270,23
20230609,134800,280925070,8270,8280,8280,8270,24
20230609,134700,280726410,8270,8270,8270,8270,23
20230609,134600,280536200,8260,8260,8260,8260,7
20230609,134500,280478380,8260,8260,8260,8260,0
20230609,134400,280478380,8260,8270,8270,8260,30
20230609,134300,280230320,8270,8270,8270,8270,11
20230609,134200,280139350,8270,8270,8270,8270,2
20230609,134100,280122810,8260,8260,8260,8260,7
20230609,134000,280064990,8260,8260,8260,8260,38
20230609,133900,279751110,8260,8270,8270,8260,80
20230609,133800,279089580,8270,8270,8270,8270,29
20230609,133700,278849750,8260,8260,8260,8260,0
20230609,133600,278849750,8260,8260,8260,8260,10
20230609,133500,278767150,8250,8250,8250,8250,0
20230609,133400,278767150,8250,8260,8260,8250,107
20230609,133300,277884350,8250,8280,8290,8250,1064
20230609,133200,269086460,8280,8290,8290,8280,29
20230609,133100,268846090,8290,8300,8300,8290,13
20230609,133000,268738260,8300,8300,8300,8300,4
20230609,132900,268705060,8290,8300,8300,8290,107
20230609,132800,267817030,8300,8300,8300,8290,239
20230609,132700,265833830,8300,8300,8300,8300,10
20230609,132600,265750830,8290,8290,8290,8290,7
20230609,132500,265692800,8290,8290,8290,8290,1
20230609,132400,265684510,8290,8290,8290,8290,44
20230609,132300,265319750,8290,8290,8290,8290,0
20230609,132200,265319750,8290,8290,8290,8290,7
20230609,132100,265261720,8290,8290,8290,8290,0
20230609,132000,265261720,8290,8300,8300,8290,86
20230609,131900,264548300,8290,8300,8300,8290,12
20230609,131800,264448770,8290,8290,8290,8290,0
20230609,131700,264448770,8290,8290,8290,8290,7
20230609,131600,264390740,8290,8290,8290,8290,40
20230609,131500,264059140,8290,8290,8290,8290,0
20230609,131400,264059140,8290,8290,8290,8290,7
20230609,131300,264001110,8290,8290,8290,8290,0
20230609,131200,264001110,8290,8290,8300,8290,104
20230609,131100,263138350,8290,8290,8290,8290,11
20230609,131000,263047160,8290,8290,8290,8290,11
20230609,130900,262955970,8290,8290,8290,8290,18
20230609,130800,262806750,8290,8290,8290,8290,50
20230609,130700,262392250,8290,8290,8290,8290,18
20230609,130600,262243030,8290,8300,8310,8290,31
20230609,130500,261985790,8300,8300,8300,8300,336
20230609,130400,259196990,8300,8310,8310,8300,194
20230609,130300,257585040,8310,8310,8330,8310,46
20230609,130200,257202180,8310,8320,8320,8310,4019
20230609,130100,223787040,8320,8320,8320,8320,511
20230609,130000,219535520,8320,8320,8320,8320,37
20230609,125900,219227680,8330,8330,8330,8320,58
20230609,125800,218744610,8320,8320,8320,8320,0
20230609,125700,218744610,8320,8320,8320,8320,7
20230609,125600,218686370,8330,8330,8330,8330,0
20230609,125500,218686370,8330,8330,8330,8330,240
20230609,125400,216687170,8320,8320,8320,8320,7
20230609,125300,216628930,8320,8320,8320,8320,0
20230609,125200,216628930,8320,8320,8320,8320,7
20230609,125100,216570690,8330,8330,8330,8330,2
20230609,125000,216554030,8330,8330,8330,8330,1
20230609,124900,216545700,8320,8330,8330,8320,8
20230609,124800,216479130,8330,8330,8330,8330,4
20230609,124700,216445810,8320,8320,8320,8320,7
20230609,124600,216387570,8320,8320,8320,8320,0
20230609,124500,216387570,8320,8320,8320,8320,2
20230609,124400,216370930,8320,8330,8330,8320,17
20230609,124300,216229390,8330,8330,8330,8330,6
20230609,124200,216179410,8320,8320,8320,8320,7
20230609,124100,216121170,8330,8330,8330,8330,0
20230609,124000,216121170,8330,8330,8330,8330,11
20230609,123900,216029540,8320,8320,8320,8320,7
20230609,123800,215971300,8320,8320,8320,8320,0
20230609,123700,215971300,8320,8320,8320,8320,7
20230609,123600,215913060,8320,8320,8320,8320,0
20230609,123500,215913060,8320,8320,8320,8320,0
20230609,123400,215913060,8320,8330,8330,8320,58
20230609,123300,215429990,8320,8320,8320,8320,0
20230609,123200,215429990,8320,8320,8320,8320,7
20230609,123100,215371750,8330,8330,8330,8330,109
20230609,123000,214463780,8330,8330,8330,8330,1
20230609,122900,214455450,8320,8320,8320,8320,7
20230609,122800,214397210,8320,8320,8320,8320,0
20230609,122700,214397210,8320,8320,8320,8320,7
20230609,122600,214338970,8320,8320,8320,8320,16
20230609,122500,214205850,8320,8320,8320,8320,7
20230609,122400,214147610,8330,8330,8330,8330,0
20230609,122300,214147610,8330,8330,8330,8330,0
20230609,122200,214147610,8330,8330,8340,8330,72
20230609,122100,213547840,8330,8330,8330,8330,140
20230609,122000,212381640,8320,8320,8320,8320,7
20230609,121900,212323400,8320,8320,8320,8320,0
20230609,121800,212323400,8320,8320,8320,8320,0
20230609,121700,212323400,8320,8330,8330,8320,17
20230609,121600,212181860,8320,8320,8320,8320,0
20230609,121500,212181860,8320,8320,8320,8320,7
20230609,121400,212123620,8330,8330,8330,8330,20
20230609,121300,211957020,8320,8320,8320,8320,0
20230609,121200,211957020,8320,8320,8320,8320,7
20230609,121100,211898780,8320,8320,8320,8320,0
20230609,121000,211898780,8320,8320,8320,8320,7
20230609,120900,211840540,8330,8330,8330,8330,402
20230609,120800,208491880,8320,8320,8320,8320,0
20230609,120700,208491880,8320,8330,8330,8320,17
20230609,120600,208350340,8330,8330,8330,8330,0
20230609,120500,208350340,8330,8320,8330,8320,19
20230609,120400,208192140,8320,8320,8320,8320,0
20230609,120300,208192140,8320,8320,8320,8320,0
20230609,120200,208192140,8320,8320,8320,8320,8
20230609,120100,208125580,8320,8320,8320,8320,0
20230609,120000,208125580,8320,8320,8320,8320,8
20230609,115900,208059020,8320,8320,8320,8320,0
20230609,115800,208059020,8320,8320,8320,8320,0
20230609,115700,208059020,8320,8320,8330,8320,419
20230609,115600,204572920,8320,8320,8320,8320,0
20230609,115500,204572920,8320,8320,8320,8320,17
20230609,115400,204431480,8320,8320,8320,8320,0
20230609,115300,204431480,8320,8330,8330,8320,168
20230609,115200,203033710,8320,8330,8330,8320,5337
20230609,115100,158580900,8330,8330,8330,8330,0
20230609,115000,158580900,8330,8330,8330,8330,8
20230609,114900,158514260,8330,8330,8330,8330,0
20230609,114800,158514260,8330,8330,8330,8330,0
20230609,114700,158514260,8330,8330,8330,8330,8
20230609,114600,158447620,8330,8330,8330,8330,0
20230609,114500,158447620,8330,8330,8330,8330,8
20230609,114400,158380980,8330,8330,8330,8330,0
20230609,114300,158380980,8330,8330,8330,8330,0
20230609,114200,158380980,8330,8330,8330,8330,8
20230609,114100,158314340,8330,8330,8330,8330,0
20230609,114000,158314340,8330,8330,8330,8330,289
20230609,113900,155906970,8330,8330,8330,8330,0
20230609,113800,155906970,8330,8330,8330,8330,0
20230609,113700,155906970,8330,8330,8330,8330,8
20230609,113600,155840330,8330,8330,8330,8330,281
20230609,113500,153499600,8330,8330,8330,8330,8
20230609,113400,153432960,8330,8330,8330,8330,0
20230609,113300,153432960,8330,8330,8330,8330,0
20230609,113200,153432960,8330,8340,8340,8330,21
20230609,113100,153257900,8340,8340,8340,8340,75
20230609,113000,152632400,8330,8340,8340,8330,10
20230609,112900,152549080,8330,8330,8330,8330,0
20230609,112800,152549080,8330,8330,8330,8330,0
20230609,112700,152549080,8330,8330,8330,8330,8
20230609,112600,152482440,8340,8340,8340,8340,0
20230609,112500,152482440,8340,8330,8340,8330,20
20230609,112400,152315720,8340,8340,8340,8340,0
20230609,112300,152315720,8340,8330,8340,8330,24
20230609,112200,152115640,8340,8340,8340,8340,1
20230609,112100,152107300,8330,8330,8330,8330,0
20230609,112000,152107300,8330,8330,8330,8330,8
20230609,111900,152040660,8330,8330,8330,8330,0
20230609,111800,152040660,8330,8330,8330,8330,238
20230609,111700,150058120,8340,8340,8340,8340,11
20230609,111600,149966380,8330,8330,8330,8330,0
20230609,111500,149966380,8330,8330,8330,8330,8
20230609,111400,149899740,8330,8330,8330,8330,0
20230609,111300,149899740,8330,8330,8330,8330,8
20230609,111200,149833100,8340,8340,8340,8340,120
20230609,111100,148832300,8340,8340,8340,8340,0
20230609,111000,148832300,8340,8330,8340,8330,62
20230609,110900,148315300,8340,8340,8340,8340,179
20230609,110800,146822440,8340,8340,8340,8340,4
20230609,110700,146789080,8340,8340,8340,8340,318
20230609,110600,144136960,8350,8340,8350,8340,294
20230609,110500,141684920,8340,8340,8340,8340,5
20230609,110400,141643220,8340,8340,8340,8340,0
20230609,110300,141643220,8340,8340,8340,8340,4851
20230609,110200,101185880,8340,8340,8340,8340,30
20230609,110100,100935680,8330,8330,8330,8330,0
20230609,110000,100935680,8330,8330,8330,8330,355
20230609,105900,97978530,8330,8330,8330,8330,0
20230609,105800,97978530,8330,8330,8330,8330,0
20230609,105700,97978530,8330,8330,8330,8330,10
20230609,105600,97895230,8330,8330,8330,8330,0
20230609,105500,97895230,8330,8330,8330,8330,0
20230609,105400,97895230,8330,8330,8330,8330,0
20230609,105300,97895230,8330,8330,8330,8330,510
20230609,105200,93646930,8320,8320,8320,8320,1
20230609,105100,93638610,8330,8330,8330,8330,1
20230609,105000,93630280,8330,8330,8330,8330,21
20230609,104900,93455350,8330,8330,8330,8330,50
20230609,104800,93038850,8330,8330,8330,8320,63
20230609,104700,92514070,8330,8330,8330,8330,0
20230609,104600,92514070,8330,8330,8330,8330,4
20230609,104500,92480750,8320,8320,8320,8320,0
20230609,104400,92480750,8320,8320,8320,8320,1
20230609,104300,92472430,8330,8340,8340,8330,357
20230609,104200,89498610,8330,8330,8330,8330,0
20230609,104100,89498610,8330,8330,8330,8330,0
20230609,104000,89498610,8330,8330,8330,8330,0
20230609,103900,89498610,8330,8340,8340,8330,318
20230609,103800,86846560,8340,8340,8340,8340,7
20230609,103700,86788180,8340,8340,8340,8340,289
20230609,103600,84377920,8340,8340,8340,8340,7
20230609,103500,84319540,8340,8340,8340,8340,527
20230609,103400,79924360,8340,8340,8340,8340,368
20230609,103300,76855240,8350,8350,8350,8350,300
20230609,103200,74350240,8350,8350,8350,8350,0
20230609,103100,74350240,8350,8350,8350,8350,4
20230609,103000,74316840,8350,8350,8350,8350,0
20230609,102900,74316840,8350,8350,8350,8350,0
20230609,102800,74316840,8350,8350,8350,8350,10
20230609,102700,74233340,8350,8350,8350,8350,0
20230609,102600,74233340,8350,8350,8350,8350,0
20230609,102500,74233340,8350,8350,8350,8350,0
20230609,102400,74233340,8350,8350,8350,8350,0
20230609,102300,74233340,8350,8350,8350,8350,0
20230609,102200,74233340,8350,8350,8350,8350,0
20230609,102100,74233340,8350,8350,8350,8350,0
20230609,102000,74233340,8350,8350,8350,8350,0
20230609,101900,74233340,8350,8350,8350,8350,10
20230609,101800,74149840,8350,8350,8350,8350,0
20230609,101700,74149840,8350,8350,8350,8350,0
20230609,101600,74149840,8350,8350,8350,8350,0
20230609,101500,74149840,8350,8360,8360,8350,545
20230609,101400,69599070,8360,8360,8360,8360,20
20230609,101300,69431870,8360,8360,8360,8360,34
20230609,101200,69147630,8360,8360,8360,8360,10
20230609,101100,69064030,8360,8360,8360,8360,5
20230609,101000,69022230,8360,8360,8360,8360,0
20230609,100900,69022230,8360,8360,8360,8360,50
20230609,100800,68604230,8360,8360,8360,8360,0
20230609,100700,68604230,8360,8360,8360,8360,1
20230609,100600,68595870,8360,8360,8360,8360,0
20230609,100500,68595870,8360,8370,8370,8360,22
20230609,100400,68411930,8370,8370,8370,8370,0
20230609,100300,68411930,8370,8370,8370,8370,9
20230609,100200,68336600,8370,8370,8370,8370,1
20230609,100100,68328230,8360,8360,8360,8360,0
20230609,100000,68328230,8360,8360,8360,8360,8
20230609,095900,68261350,8370,8370,8370,8370,0
20230609,095800,68261350,8370,8370,8370,8370,0
20230609,095700,68261350,8370,8370,8370,8370,100
20230609,095600,67424350,8370,8370,8370,8370,0
20230609,095500,67424350,8370,8360,8370,8360,108
20230609,095400,66521260,8350,8350,8350,8350,0
20230609,095300,66521260,8350,8350,8350,8350,300
20230609,095200,64016260,8350,8360,8360,8350,58
20230609,095100,63531450,8370,8370,8370,8370,1
20230609,095000,63523080,8360,8360,8360,8360,0
20230609,094900,63523080,8360,8360,8360,8350,1141
20230609,094800,53993600,8360,8360,8360,8360,0
20230609,094700,53993600,8360,8360,8360,8360,0
20230609,094600,53993600,8360,8360,8360,8360,61
20230609,094500,53483640,8360,8360,8360,8360,42
20230609,094400,53132520,8360,8360,8360,8360,61
20230609,094300,52622560,8350,8350,8350,8350,1
20230609,094200,52614210,8350,8350,8350,8350,400
20230609,094100,49274210,8350,8360,8360,8350,2295
20230609,094000,30108110,8370,8370,8370,8370,10
20230609,093900,30024410,8370,8370,8370,8370,0
20230609,093800,30024410,8370,8370,8370,8370,7
20230609,093700,29965820,8370,8370,8370,8370,17
20230609,093600,29823530,8370,8370,8370,8370,203
20230609,093500,28124420,8360,8410,8410,8360,30
20230609,093400,27872960,8420,8420,8420,8420,2
20230609,093300,27856120,8420,8410,8420,8410,41
20230609,093200,27511300,8410,8410,8410,8410,1
20230609,093100,27502890,8400,8400,8400,8400,171
20230609,093000,26066490,8360,8360,8360,8360,658
20230609,092900,20565610,8360,8360,8360,8360,107
20230609,092800,19671090,8360,8360,8360,8360,10
20230609,092700,19587490,8360,8360,8360,8360,99
20230609,092600,18759850,8360,8360,8360,8360,0
20230609,092500,18759850,8360,8360,8360,8360,1
20230609,092400,18751490,8360,8360,8360,8360,11
20230609,092300,18659530,8360,8360,8360,8360,81
20230609,092200,17982370,8360,8350,8360,8350,81
20230609,092100,17306010,8350,8340,8350,8340,5
20230609,092000,17264300,8340,8340,8340,8340,1
20230609,091900,17255960,8340,8340,8340,8340,3
20230609,091800,17230940,8340,8340,8340,8340,0
20230609,091700,17230940,8340,8350,8350,8340,149
20230609,091600,15986810,8350,8340,8350,8340,10
20230609,091500,15903400,8340,8340,8340,8340,1
20230609,091400,15895060,8350,8350,8350,8350,2
20230609,091300,15878360,8350,8350,8350,8350,604
20230609,091200,10834960,8350,8350,8350,8350,2
20230609,091100,10818260,8320,8320,8320,8320,0
20230609,091000,10818260,8320,8340,8340,8320,216
20230609,090900,9017040,8350,8350,8350,8350,0
20230609,090800,9017040,8350,8350,8350,8350,7
20230609,090700,8958590,8350,8350,8350,8350,1
20230609,090600,8950240,8360,8350,8360,8350,839
20230609,090500,1944580,8350,8350,8350,8350,1
20230609,090400,1936230,8310,8310,8310,8310,0
20230609,090300,1936230,8310,8310,8310,8310,0
20230609,090200,1936230,8310,8310,8310,8310,0
20230609,090100,1936230,8310,8310,8310,8310,31
20230609,090000,1678620,8310,8310,8310,8310,202