KissMeData/044450/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215900,411755990,8310,8310,8310,8310,210
20230608,215800,411755990,8310,8310,8310,8310,0
20230608,215700,411755990,8310,8310,8310,8310,0
20230608,215600,411755990,8310,8310,8310,8310,0
20230608,215500,411755990,8310,8310,8310,8310,0
20230608,215400,411755990,8310,8310,8310,8310,0
20230608,215300,411755990,8310,8310,8310,8310,0
20230608,215200,411755990,8310,8310,8310,8310,0
20230608,215100,411755990,8310,8310,8310,8310,0
20230608,215000,411755990,8310,8310,8310,8310,0
20230608,214900,411755990,8310,8310,8310,8310,0
20230608,214800,411755990,8310,8310,8310,8310,0
20230608,214700,411755990,8310,8310,8310,8310,0
20230608,214600,411755990,8310,8310,8310,8310,0
20230608,214500,411755990,8310,8310,8310,8310,0
20230608,214400,411755990,8310,8310,8310,8310,0
20230608,214300,411755990,8310,8310,8310,8310,0
20230608,214200,411755990,8310,8310,8310,8310,0
20230608,214100,411755990,8310,8310,8310,8310,0
20230608,214000,411755990,8310,8310,8310,8310,0
20230608,213900,411755990,8310,8310,8310,8310,0
20230608,213800,411755990,8310,8310,8310,8310,0
20230608,213700,411755990,8310,8310,8310,8310,0
20230608,213600,411755990,8310,8310,8310,8310,0
20230608,213500,411755990,8310,8310,8310,8310,0
20230608,213400,411755990,8310,8310,8310,8310,0
20230608,213300,411755990,8310,8310,8310,8310,0
20230608,213200,411755990,8310,8310,8310,8310,0
20230608,213100,411755990,8310,8310,8310,8310,0
20230608,213000,411755990,8310,8310,8310,8310,0
20230608,212900,411755990,8310,8310,8310,8310,210
20230608,212800,411755990,8310,8310,8310,8310,0
20230608,212700,411755990,8310,8310,8310,8310,0
20230608,212600,411755990,8310,8310,8310,8310,0
20230608,212500,411755990,8310,8310,8310,8310,0
20230608,212400,411755990,8310,8310,8310,8310,0
20230608,212300,411755990,8310,8310,8310,8310,0
20230608,212200,411755990,8310,8310,8310,8310,0
20230608,212100,411755990,8310,8310,8310,8310,0
20230608,212000,411755990,8310,8310,8310,8310,0
20230608,211900,411755990,8310,8310,8310,8310,0
20230608,211800,411755990,8310,8310,8310,8310,0
20230608,211700,411755990,8310,8310,8310,8310,0
20230608,211600,411755990,8310,8310,8310,8310,0
20230608,211500,411755990,8310,8310,8310,8310,0
20230608,211400,411755990,8310,8310,8310,8310,0
20230608,211300,411755990,8310,8310,8310,8310,0
20230608,211200,411755990,8310,8310,8310,8310,0
20230608,211100,411755990,8310,8310,8310,8310,0
20230608,211000,411755990,8310,8310,8310,8310,0
20230608,210900,411755990,8310,8310,8310,8310,0
20230608,210800,411755990,8310,8310,8310,8310,0
20230608,210700,411755990,8310,8310,8310,8310,0
20230608,210600,411755990,8310,8310,8310,8310,0
20230608,210500,411755990,8310,8310,8310,8310,0
20230608,210400,411755990,8310,8310,8310,8310,0
20230608,210300,411755990,8310,8310,8310,8310,0
20230608,210200,411755990,8310,8310,8310,8310,0
20230608,210100,411755990,8310,8310,8310,8310,0
20230608,210000,411755990,8310,8310,8310,8310,0
20230608,205900,411755990,8310,8310,8310,8310,210
20230608,205800,411755990,8310,8310,8310,8310,0
20230608,205700,411755990,8310,8310,8310,8310,0
20230608,205600,411755990,8310,8310,8310,8310,0
20230608,205500,411755990,8310,8310,8310,8310,0
20230608,205400,411755990,8310,8310,8310,8310,0
20230608,205300,411755990,8310,8310,8310,8310,0
20230608,205200,411755990,8310,8310,8310,8310,0
20230608,205100,411755990,8310,8310,8310,8310,0
20230608,205000,411755990,8310,8310,8310,8310,0
20230608,204900,411755990,8310,8310,8310,8310,0
20230608,204800,411755990,8310,8310,8310,8310,0
20230608,204700,411755990,8310,8310,8310,8310,0
20230608,204600,411755990,8310,8310,8310,8310,0
20230608,204500,411755990,8310,8310,8310,8310,0
20230608,204400,411755990,8310,8310,8310,8310,0
20230608,204300,411755990,8310,8310,8310,8310,0
20230608,204200,411755990,8310,8310,8310,8310,0
20230608,204100,411755990,8310,8310,8310,8310,0
20230608,204000,411755990,8310,8310,8310,8310,0
20230608,203900,411755990,8310,8310,8310,8310,0
20230608,203800,411755990,8310,8310,8310,8310,0
20230608,203700,411755990,8310,8310,8310,8310,0
20230608,203600,411755990,8310,8310,8310,8310,0
20230608,203500,411755990,8310,8310,8310,8310,0
20230608,203400,411755990,8310,8310,8310,8310,0
20230608,203300,411755990,8310,8310,8310,8310,0
20230608,203200,411755990,8310,8310,8310,8310,0
20230608,203100,411755990,8310,8310,8310,8310,0
20230608,203000,411755990,8310,8310,8310,8310,0
20230608,202900,411755990,8310,8310,8310,8310,210
20230608,202800,411755990,8310,8310,8310,8310,0
20230608,202700,411755990,8310,8310,8310,8310,0
20230608,202600,411755990,8310,8310,8310,8310,0
20230608,202500,411755990,8310,8310,8310,8310,0
20230608,202400,411755990,8310,8310,8310,8310,0
20230608,202300,411755990,8310,8310,8310,8310,0
20230608,202200,411755990,8310,8310,8310,8310,0
20230608,202100,411755990,8310,8310,8310,8310,0
20230608,202000,411755990,8310,8310,8310,8310,0
20230608,201900,411755990,8310,8310,8310,8310,0
20230608,201800,411755990,8310,8310,8310,8310,0
20230608,201700,411755990,8310,8310,8310,8310,0
20230608,201600,411755990,8310,8310,8310,8310,0
20230608,201500,411755990,8310,8310,8310,8310,0
20230608,201400,411755990,8310,8310,8310,8310,0
20230608,201300,411755990,8310,8310,8310,8310,0
20230608,201200,411755990,8310,8310,8310,8310,0
20230608,201100,411755990,8310,8310,8310,8310,0
20230608,201000,411755990,8310,8310,8310,8310,0
20230608,200900,411755990,8310,8310,8310,8310,0
20230608,200800,411755990,8310,8310,8310,8310,0
20230608,200700,411755990,8310,8310,8310,8310,0
20230608,200600,411755990,8310,8310,8310,8310,0
20230608,200500,411755990,8310,8310,8310,8310,0
20230608,200400,411755990,8310,8310,8310,8310,0
20230608,200300,411755990,8310,8310,8310,8310,0
20230608,200200,411755990,8310,8310,8310,8310,0
20230608,200100,411755990,8310,8310,8310,8310,0
20230608,200000,411755990,8310,8310,8310,8310,0
20230608,195900,411755990,8310,8310,8310,8310,210
20230608,195800,411755990,8310,8310,8310,8310,0
20230608,195700,411755990,8310,8310,8310,8310,0
20230608,195600,411755990,8310,8310,8310,8310,0
20230608,195500,411755990,8310,8310,8310,8310,0
20230608,195400,411755990,8310,8310,8310,8310,0
20230608,195300,411755990,8310,8310,8310,8310,0
20230608,195200,411755990,8310,8310,8310,8310,0
20230608,195100,411755990,8310,8310,8310,8310,0
20230608,195000,411755990,8310,8310,8310,8310,0
20230608,194900,411755990,8310,8310,8310,8310,0
20230608,194800,411755990,8310,8310,8310,8310,0
20230608,194700,411755990,8310,8310,8310,8310,0
20230608,194600,411755990,8310,8310,8310,8310,0
20230608,194500,411755990,8310,8310,8310,8310,0
20230608,194400,411755990,8310,8310,8310,8310,0
20230608,194300,411755990,8310,8310,8310,8310,0
20230608,194200,411755990,8310,8310,8310,8310,0
20230608,194100,411755990,8310,8310,8310,8310,0
20230608,194000,411755990,8310,8310,8310,8310,0
20230608,193900,411755990,8310,8310,8310,8310,0
20230608,193800,411755990,8310,8310,8310,8310,0
20230608,193700,411755990,8310,8310,8310,8310,0
20230608,193600,411755990,8310,8310,8310,8310,0
20230608,193500,411755990,8310,8310,8310,8310,0
20230608,193400,411755990,8310,8310,8310,8310,0
20230608,193300,411755990,8310,8310,8310,8310,0
20230608,193200,411755990,8310,8310,8310,8310,0
20230608,193100,411755990,8310,8310,8310,8310,0
20230608,193000,411755990,8310,8310,8310,8310,0
20230608,192900,411755990,8310,8310,8310,8310,210
20230608,192800,411755990,8310,8310,8310,8310,0
20230608,192700,411755990,8310,8310,8310,8310,0
20230608,192600,411755990,8310,8310,8310,8310,0
20230608,192500,411755990,8310,8310,8310,8310,0
20230608,192400,411755990,8310,8310,8310,8310,0
20230608,192300,411755990,8310,8310,8310,8310,0
20230608,192200,411755990,8310,8310,8310,8310,0
20230608,192100,411755990,8310,8310,8310,8310,0
20230608,192000,411755990,8310,8310,8310,8310,0
20230608,191900,411755990,8310,8310,8310,8310,0
20230608,191800,411755990,8310,8310,8310,8310,0
20230608,191700,411755990,8310,8310,8310,8310,0
20230608,191600,411755990,8310,8310,8310,8310,0
20230608,191500,411755990,8310,8310,8310,8310,0
20230608,191400,411755990,8310,8310,8310,8310,0
20230608,191300,411755990,8310,8310,8310,8310,0
20230608,191200,411755990,8310,8310,8310,8310,0
20230608,191100,411755990,8310,8310,8310,8310,0
20230608,191000,411755990,8310,8310,8310,8310,0
20230608,190900,411755990,8310,8310,8310,8310,0
20230608,190800,411755990,8310,8310,8310,8310,0
20230608,190700,411755990,8310,8310,8310,8310,0
20230608,190600,411755990,8310,8310,8310,8310,0
20230608,190500,411755990,8310,8310,8310,8310,0
20230608,190400,411755990,8310,8310,8310,8310,0
20230608,190300,411755990,8310,8310,8310,8310,0
20230608,190200,411755990,8310,8310,8310,8310,0
20230608,190100,411755990,8310,8310,8310,8310,0
20230608,190000,411755990,8310,8310,8310,8310,0
20230608,185900,411755990,8310,8310,8310,8310,210
20230608,185800,411755990,8310,8310,8310,8310,0
20230608,185700,411755990,8310,8310,8310,8310,0
20230608,185600,411755990,8310,8310,8310,8310,0
20230608,185500,411755990,8310,8310,8310,8310,0
20230608,185400,411755990,8310,8310,8310,8310,0
20230608,185300,411755990,8310,8310,8310,8310,0
20230608,185200,411755990,8310,8310,8310,8310,0
20230608,185100,411755990,8310,8310,8310,8310,0
20230608,185000,411755990,8310,8310,8310,8310,0
20230608,184900,411755990,8310,8310,8310,8310,0
20230608,184800,411755990,8310,8310,8310,8310,0
20230608,184700,411755990,8310,8310,8310,8310,0
20230608,184600,411755990,8310,8310,8310,8310,0
20230608,184500,411755990,8310,8310,8310,8310,0
20230608,184400,411755990,8310,8310,8310,8310,0
20230608,184300,411755990,8310,8310,8310,8310,0
20230608,184200,411755990,8310,8310,8310,8310,0
20230608,184100,411755990,8310,8310,8310,8310,0
20230608,184000,411755990,8310,8310,8310,8310,0
20230608,183900,411755990,8310,8310,8310,8310,0
20230608,183800,411755990,8310,8310,8310,8310,0
20230608,183700,411755990,8310,8310,8310,8310,0
20230608,183600,411755990,8310,8310,8310,8310,0
20230608,183500,411755990,8310,8310,8310,8310,0
20230608,183400,411755990,8310,8310,8310,8310,0
20230608,183300,411755990,8310,8310,8310,8310,0
20230608,183200,411755990,8310,8310,8310,8310,0
20230608,183100,411755990,8310,8310,8310,8310,0
20230608,183000,411755990,8310,8310,8310,8310,0
20230608,182900,411755990,8310,8310,8310,8310,210
20230608,182800,411755990,8310,8310,8310,8310,0
20230608,182700,411755990,8310,8310,8310,8310,0
20230608,182600,411755990,8310,8310,8310,8310,0
20230608,182500,411755990,8310,8310,8310,8310,0
20230608,182400,411755990,8310,8310,8310,8310,0
20230608,182300,411755990,8310,8310,8310,8310,0
20230608,182200,411755990,8310,8310,8310,8310,0
20230608,182100,411755990,8310,8310,8310,8310,0
20230608,182000,411755990,8310,8310,8310,8310,0
20230608,181900,411755990,8310,8310,8310,8310,0
20230608,181800,411755990,8310,8310,8310,8310,0
20230608,181700,411755990,8310,8310,8310,8310,0
20230608,181600,411755990,8310,8310,8310,8310,0
20230608,181500,411755990,8310,8310,8310,8310,0
20230608,181400,411755990,8310,8310,8310,8310,0
20230608,181300,411755990,8310,8310,8310,8310,0
20230608,181200,411755990,8310,8310,8310,8310,0
20230608,181100,411755990,8310,8310,8310,8310,0
20230608,181000,411755990,8310,8310,8310,8310,0
20230608,180900,411755990,8310,8310,8310,8310,0
20230608,180800,411755990,8310,8310,8310,8310,0
20230608,180700,411755990,8310,8310,8310,8310,0
20230608,180600,411755990,8310,8310,8310,8310,0
20230608,180500,411755990,8310,8310,8310,8310,0
20230608,180400,411755990,8310,8310,8310,8310,0
20230608,180300,411755990,8310,8310,8310,8310,0
20230608,180200,411755990,8310,8310,8310,8310,0
20230608,180100,411755990,8310,8310,8310,8310,0
20230608,180000,411755990,8310,8310,8310,8310,0
20230608,175900,411755990,8310,8310,8310,8310,210
20230608,175800,411755990,8310,8310,8310,8310,0
20230608,175700,411755990,8310,8310,8310,8310,0
20230608,175600,411755990,8310,8310,8310,8310,0
20230608,175500,411755990,8310,8310,8310,8310,0
20230608,175400,411755990,8310,8310,8310,8310,0
20230608,175300,411755990,8310,8310,8310,8310,0
20230608,175200,411755990,8310,8310,8310,8310,0
20230608,175100,411755990,8310,8310,8310,8310,0
20230608,175000,411755990,8310,8310,8310,8310,0
20230608,174900,411755990,8310,8310,8310,8310,0
20230608,174800,411755990,8310,8310,8310,8310,0
20230608,174700,411755990,8310,8310,8310,8310,0
20230608,174600,411755990,8310,8310,8310,8310,0
20230608,174500,411755990,8310,8310,8310,8310,0
20230608,174400,411755990,8310,8310,8310,8310,0
20230608,174300,411755990,8310,8310,8310,8310,0
20230608,174200,411755990,8310,8310,8310,8310,0
20230608,174100,411755990,8310,8310,8310,8310,0
20230608,174000,411755990,8310,8310,8310,8310,0
20230608,173900,411755990,8310,8310,8310,8310,0
20230608,173800,411755990,8310,8310,8310,8310,0
20230608,173700,411755990,8310,8310,8310,8310,0
20230608,173600,411755990,8310,8310,8310,8310,0
20230608,173500,411755990,8310,8310,8310,8310,0
20230608,173400,411755990,8310,8310,8310,8310,0
20230608,173300,411755990,8310,8310,8310,8310,0
20230608,173200,411755990,8310,8310,8310,8310,0
20230608,173100,411755990,8310,8310,8310,8310,0
20230608,173000,411755990,8310,8310,8310,8310,0
20230608,172900,411755990,8310,8310,8310,8310,210
20230608,172800,411755990,8310,8310,8310,8310,0
20230608,172700,411755990,8310,8310,8310,8310,0
20230608,172600,411755990,8310,8310,8310,8310,0
20230608,172500,411755990,8310,8310,8310,8310,0
20230608,172400,411755990,8310,8310,8310,8310,0
20230608,172300,411755990,8310,8310,8310,8310,0
20230608,172200,411755990,8310,8310,8310,8310,0
20230608,172100,411755990,8310,8310,8310,8310,0
20230608,172000,411755990,8310,8310,8310,8310,0
20230608,171900,411755990,8310,8310,8310,8310,0
20230608,171800,411755990,8310,8310,8310,8310,0
20230608,171700,411755990,8310,8310,8310,8310,0
20230608,171600,411755990,8310,8310,8310,8310,0
20230608,171500,411755990,8310,8310,8310,8310,0
20230608,171400,411755990,8310,8310,8310,8310,0
20230608,171300,411755990,8310,8310,8310,8310,0
20230608,171200,411755990,8310,8310,8310,8310,0
20230608,171100,411755990,8310,8310,8310,8310,0
20230608,171000,411755990,8310,8310,8310,8310,0
20230608,170900,411755990,8310,8310,8310,8310,0
20230608,170800,411755990,8310,8310,8310,8310,0
20230608,170700,411755990,8310,8310,8310,8310,0
20230608,170600,411755990,8310,8310,8310,8310,0
20230608,170500,411755990,8310,8310,8310,8310,0
20230608,170400,411755990,8310,8310,8310,8310,0
20230608,170300,411755990,8310,8310,8310,8310,0
20230608,170200,411755990,8310,8310,8310,8310,0
20230608,170100,411755990,8310,8310,8310,8310,0
20230608,170000,411755990,8310,8310,8310,8310,0
20230608,165900,411755990,8310,8310,8310,8310,210
20230608,165800,411755990,8310,8310,8310,8310,0
20230608,165700,411755990,8310,8310,8310,8310,0
20230608,165600,411755990,8310,8310,8310,8310,0
20230608,165500,411755990,8310,8310,8310,8310,0
20230608,165400,411755990,8310,8310,8310,8310,0
20230608,165300,411755990,8310,8310,8310,8310,0
20230608,165200,411755990,8310,8310,8310,8310,0
20230608,165100,411755990,8310,8310,8310,8310,0
20230608,165000,411755990,8310,8310,8310,8310,0
20230608,164900,411755990,8310,8310,8310,8310,0
20230608,164800,411755990,8310,8310,8310,8310,0
20230608,164700,411755990,8310,8310,8310,8310,0
20230608,164600,411755990,8310,8310,8310,8310,0
20230608,164500,411755990,8310,8310,8310,8310,0
20230608,164400,411755990,8310,8310,8310,8310,0
20230608,164300,411755990,8310,8310,8310,8310,0
20230608,164200,411755990,8310,8310,8310,8310,0
20230608,164100,411755990,8310,8310,8310,8310,0
20230608,164000,411755990,8310,8310,8310,8310,0
20230608,163900,411755990,8310,8310,8310,8310,0
20230608,163800,411755990,8310,8310,8310,8310,0
20230608,163700,411755990,8310,8310,8310,8310,0
20230608,163600,411755990,8310,8310,8310,8310,0
20230608,163500,411755990,8310,8310,8310,8310,0
20230608,163400,411755990,8310,8310,8310,8310,0
20230608,163300,411755990,8310,8310,8310,8310,0
20230608,163200,411755990,8310,8310,8310,8310,0
20230608,163100,411755990,8310,8310,8310,8310,0
20230608,163000,411755990,8310,8310,8310,8310,0
20230608,162900,411755990,8310,8310,8310,8310,210
20230608,162800,411755990,8310,8310,8310,8310,0
20230608,162700,411755990,8310,8310,8310,8310,0
20230608,162600,411755990,8310,8310,8310,8310,0
20230608,162500,411755990,8310,8310,8310,8310,0
20230608,162400,411755990,8310,8310,8310,8310,0
20230608,162300,411755990,8310,8310,8310,8310,0
20230608,162200,411755990,8310,8310,8310,8310,0
20230608,162100,411755990,8310,8310,8310,8310,0
20230608,162000,411755990,8310,8310,8310,8310,0
20230608,161900,411755990,8310,8310,8310,8310,0
20230608,161800,411755990,8310,8310,8310,8310,0
20230608,161700,411755990,8310,8310,8310,8310,0
20230608,161600,411755990,8310,8310,8310,8310,0
20230608,161500,411755990,8310,8310,8310,8310,0
20230608,161400,411755990,8310,8310,8310,8310,0
20230608,161300,411755990,8310,8310,8310,8310,0
20230608,161200,411755990,8310,8310,8310,8310,0
20230608,161100,411755990,8310,8310,8310,8310,0
20230608,161000,411755990,8310,8310,8310,8310,0
20230608,160900,411755990,8310,8310,8310,8310,0
20230608,160800,411755990,8310,8310,8310,8310,0
20230608,160700,411755990,8310,8310,8310,8310,0
20230608,160600,411755990,8310,8310,8310,8310,0
20230608,160500,411755990,8310,8310,8310,8310,0
20230608,160400,411755990,8310,8310,8310,8310,0
20230608,160300,411755990,8310,8310,8310,8310,0
20230608,160200,411755990,8310,8310,8310,8310,0
20230608,160100,411755990,8310,8310,8310,8310,0
20230608,160000,411755990,8310,8310,8310,8310,0
20230608,155900,411755990,8310,8310,8310,8310,210
20230608,155800,411755990,8310,8310,8310,8310,0
20230608,155700,411755990,8310,8310,8310,8310,0
20230608,155600,411755990,8310,8310,8310,8310,0
20230608,155500,411755990,8310,8310,8310,8310,0
20230608,155400,411755990,8310,8310,8310,8310,0
20230608,155300,411755990,8310,8310,8310,8310,0
20230608,155200,411755990,8310,8310,8310,8310,0
20230608,155100,411755990,8310,8310,8310,8310,0
20230608,155000,411755990,8310,8310,8310,8310,0
20230608,154900,411755990,8310,8310,8310,8310,0
20230608,154800,411755990,8310,8310,8310,8310,0
20230608,154700,411755990,8310,8310,8310,8310,0
20230608,154600,411755990,8310,8310,8310,8310,0
20230608,154500,411755990,8310,8310,8310,8310,0
20230608,154400,411755990,8310,8310,8310,8310,0
20230608,154300,411755990,8310,8310,8310,8310,0
20230608,154200,411755990,8310,8310,8310,8310,0
20230608,154100,411755990,8310,8310,8310,8310,0
20230608,154000,411755990,8310,8310,8310,8310,0
20230608,153900,411755990,8310,8310,8310,8310,0
20230608,153800,411755990,8310,8310,8310,8310,0
20230608,153700,411755990,8310,8310,8310,8310,0
20230608,153600,411755990,8310,8310,8310,8310,0
20230608,153500,411755990,8310,8310,8310,8310,0
20230608,153400,411755990,8310,8310,8310,8310,0
20230608,153300,411755990,8310,8310,8310,8310,0
20230608,153200,411755990,8310,8310,8310,8310,0
20230608,153100,411755990,8310,8310,8310,8310,0
20230608,153000,411755990,8310,8310,8310,8310,210
20230608,152900,410010890,8310,8310,8310,8310,0
20230608,152800,410010890,8310,8310,8310,8310,0
20230608,152700,410010890,8310,8310,8310,8310,0
20230608,152600,410010890,8310,8310,8310,8310,0
20230608,152500,410010890,8310,8310,8310,8310,0
20230608,152400,410010890,8310,8310,8310,8310,0
20230608,152300,410010890,8310,8310,8310,8310,0
20230608,152200,410010890,8310,8310,8310,8310,0
20230608,152100,410010890,8310,8310,8310,8310,0
20230608,152000,410010890,8310,8310,8310,8310,0
20230608,151900,410010890,8310,8310,8310,8310,4
20230608,151800,409977650,8310,8310,8310,8300,11
20230608,151700,409886250,8300,8300,8300,8300,0
20230608,151600,409886250,8300,8300,8300,8300,554
20230608,151500,405288050,8300,8300,8300,8300,0
20230608,151400,405288050,8300,8300,8300,8300,10
20230608,151300,405205050,8310,8310,8310,8310,3
20230608,151200,405180120,8310,8310,8310,8310,46
20230608,151100,404797860,8300,8300,8300,8300,1
20230608,151000,404789560,8310,8310,8310,8310,0
20230608,150900,404789560,8310,8310,8310,8310,500
20230608,150800,400634560,8300,8300,8300,8300,23
20230608,150700,400443660,8310,8310,8310,8310,363
20230608,150600,397427130,8300,8300,8300,8300,40
20230608,150500,397095130,8300,8300,8300,8300,13
20230608,150400,396987230,8270,8300,8300,8270,165
20230608,150300,395620750,8300,8300,8300,8300,0
20230608,150200,395620750,8300,8300,8300,8300,1
20230608,150100,395612450,8300,8280,8300,8280,63
20230608,150000,395090770,8280,8280,8280,8280,71
20230608,145900,394502890,8270,8300,8300,8250,4020
20230608,145800,361268080,8300,8300,8300,8300,0
20230608,145700,361268080,8300,8310,8310,8300,1262
20230608,145600,350793000,8310,8310,8310,8310,3
20230608,145500,350768070,8310,8310,8310,8310,18
20230608,145400,350618490,8300,8310,8320,8300,2436
20230608,145300,330367220,8320,8320,8320,8320,0
20230608,145200,330367220,8320,8320,8320,8320,22
20230608,145100,330184180,8320,8320,8320,8320,37
20230608,145000,329876340,8310,8310,8310,8310,4
20230608,144900,329843100,8320,8320,8320,8320,9
20230608,144800,329768220,8310,8310,8310,8310,0
20230608,144700,329768220,8310,8320,8320,8310,19
20230608,144600,329610160,8320,8310,8320,8310,21
20230608,144500,329435500,8320,8320,8320,8320,0
20230608,144400,329435500,8320,8320,8320,8320,4
20230608,144300,329402220,8310,8310,8310,8310,25
20230608,144200,329194470,8310,8320,8320,8310,2
20230608,144100,329177840,8320,8320,8320,8320,248
20230608,144000,327114480,8320,8320,8320,8320,10
20230608,143900,327031280,8320,8320,8320,8320,245
20230608,143800,324992880,8330,8330,8330,8330,9
20230608,143700,324917910,8330,8330,8330,8330,0
20230608,143600,324917910,8330,8330,8330,8330,0
20230608,143500,324917910,8330,8330,8330,8330,0
20230608,143400,324917910,8330,8330,8330,8330,0
20230608,143300,324917910,8330,8330,8330,8330,1
20230608,143200,324909580,8300,8300,8300,8300,0
20230608,143100,324909580,8300,8300,8300,8300,1
20230608,143000,324901280,8330,8310,8330,8300,361
20230608,142900,321897620,8310,8310,8310,8310,0
20230608,142800,321897620,8310,8310,8310,8310,0
20230608,142700,321897620,8310,8320,8320,8310,1800
20230608,142600,306937260,8320,8320,8320,8320,7
20230608,142500,306879020,8330,8330,8330,8330,2
20230608,142400,306862360,8330,8320,8330,8320,344
20230608,142300,303999680,8320,8330,8330,8320,40
20230608,142200,303666780,8330,8330,8330,8330,10
20230608,142100,303583480,8330,8330,8330,8320,1487
20230608,142000,291202270,8330,8350,8350,8330,677
20230608,141900,285556440,8350,8340,8350,8340,102
20230608,141800,284705740,8350,8350,8350,8350,0
20230608,141700,284705740,8350,8350,8350,8350,2
20230608,141600,284689040,8350,8350,8350,8350,5
20230608,141500,284647290,8340,8340,8340,8340,0
20230608,141400,284647290,8340,8340,8340,8340,0
20230608,141300,284647290,8340,8340,8340,8340,0
20230608,141200,284647290,8340,8340,8340,8340,45
20230608,141100,284271990,8340,8340,8340,8340,40
20230608,141000,283938390,8340,8340,8340,8340,0
20230608,140900,283938390,8340,8340,8340,8340,7
20230608,140800,283880010,8340,8340,8340,8340,0
20230608,140700,283880010,8340,8340,8340,8340,0
20230608,140600,283880010,8340,8340,8340,8340,0
20230608,140500,283880010,8340,8340,8340,8340,74
20230608,140400,283262850,8330,8330,8330,8330,0
20230608,140300,283262850,8330,8340,8340,8330,300
20230608,140200,280761360,8340,8340,8340,8340,0
20230608,140100,280761360,8340,8340,8340,8340,0
20230608,140000,280761360,8340,8340,8340,8340,7
20230608,135900,280702980,8350,8340,8350,8340,77
20230608,135800,280060700,8340,8340,8340,8340,0
20230608,135700,280060700,8340,8340,8340,8340,21
20230608,135600,279885560,8340,8340,8340,8340,433
20230608,135500,276274340,8350,8350,8350,8350,0
20230608,135400,276274340,8350,8350,8350,8350,2
20230608,135300,276257640,8350,8350,8350,8350,0
20230608,135200,276257640,8350,8350,8350,8350,3
20230608,135100,276232590,8340,8340,8340,8340,0
20230608,135000,276232590,8340,8340,8340,8340,0
20230608,134900,276232590,8340,8340,8340,8340,0
20230608,134800,276232590,8340,8340,8340,8340,0
20230608,134700,276232590,8340,8340,8340,8340,1
20230608,134600,276224250,8340,8340,8340,8340,1
20230608,134500,276215910,8340,8340,8340,8340,44
20230608,134400,275848950,8340,8340,8340,8340,0
20230608,134300,275848950,8340,8340,8340,8340,69
20230608,134200,275273490,8340,8340,8340,8340,1
20230608,134100,275265150,8340,8340,8340,8340,0
20230608,134000,275265150,8340,8340,8340,8340,54
20230608,133900,274814790,8340,8340,8340,8340,2
20230608,133800,274798110,8340,8340,8340,8340,0
20230608,133700,274798110,8340,8340,8340,8340,146
20230608,133600,273580470,8340,8340,8340,8340,0
20230608,133500,273580470,8340,8340,8340,8340,12
20230608,133400,273480390,8340,8340,8340,8340,0
20230608,133300,273480390,8340,8340,8340,8340,0
20230608,133200,273480390,8340,8340,8340,8340,0
20230608,133100,273480390,8340,8340,8340,8340,1
20230608,133000,273472050,8330,8330,8330,8330,3
20230608,132900,273447060,8340,8340,8340,8340,0
20230608,132800,273447060,8340,8340,8340,8340,10
20230608,132700,273363660,8340,8340,8340,8340,0
20230608,132600,273363660,8340,8340,8340,8340,0
20230608,132500,273363660,8340,8340,8340,8340,0
20230608,132400,273363660,8340,8340,8340,8340,0
20230608,132300,273363660,8340,8340,8340,8340,13
20230608,132200,273255240,8330,8330,8330,8330,0
20230608,132100,273255240,8330,8330,8330,8330,0
20230608,132000,273255240,8330,8330,8330,8330,7
20230608,131900,273196930,8330,8340,8340,8330,207
20230608,131800,271470700,8340,8340,8340,8340,0
20230608,131700,271470700,8340,8340,8340,8340,10
20230608,131600,271387300,8340,8340,8340,8340,8
20230608,131500,271320580,8340,8340,8340,8340,39
20230608,131400,270995320,8350,8360,8360,8340,5928
20230608,131300,221496920,8360,8350,8360,8350,79
20230608,131200,220837120,8350,8350,8350,8350,0
20230608,131100,220837120,8350,8350,8350,8350,5
20230608,131000,220795370,8350,8350,8350,8350,5
20230608,130900,220753620,8350,8360,8360,8350,134
20230608,130800,219633430,8360,8360,8360,8360,3
20230608,130700,219608350,8360,8360,8360,8360,34
20230608,130600,219324110,8360,8360,8370,8360,46
20230608,130500,218939190,8360,8360,8360,8360,236
20230608,130400,216966230,8360,8360,8360,8360,0
20230608,130300,216966230,8360,8360,8360,8360,0
20230608,130200,216966230,8360,8360,8360,8360,0
20230608,130100,216966230,8360,8360,8360,8360,0
20230608,130000,216966230,8360,8360,8360,8360,0
20230608,125900,216966230,8360,8360,8360,8360,0
20230608,125800,216966230,8360,8360,8360,8360,1
20230608,125700,216957870,8360,8360,8360,8360,1
20230608,125600,216949510,8360,8370,8370,8360,51
20230608,125500,216522650,8370,8370,8370,8370,0
20230608,125400,216522650,8370,8370,8370,8370,1
20230608,125300,216514280,8370,8370,8370,8370,0
20230608,125200,216514280,8370,8370,8370,8370,16
20230608,125100,216380360,8360,8360,8360,8360,0
20230608,125000,216380360,8360,8360,8360,8360,0
20230608,124900,216380360,8360,8360,8360,8360,0
20230608,124800,216380360,8360,8360,8360,8360,18
20230608,124700,216229880,8360,8360,8360,8360,41
20230608,124600,215887120,8370,8360,8370,8360,267
20230608,124500,213654800,8360,8360,8370,8360,660
20230608,124400,208131860,8360,8360,8370,8360,225
20230608,124300,206250360,8360,8360,8360,8360,6
20230608,124200,206200200,8360,8360,8360,8360,13
20230608,124100,206091520,8360,8370,8370,8360,156
20230608,124000,204786460,8370,8370,8370,8370,0
20230608,123900,204786460,8370,8370,8370,8370,0
20230608,123800,204786460,8370,8370,8370,8370,0
20230608,123700,204786460,8370,8370,8370,8370,2
20230608,123600,204769720,8370,8370,8370,8370,0
20230608,123500,204769720,8370,8370,8370,8370,0
20230608,123400,204769720,8370,8370,8370,8370,0
20230608,123300,204769720,8370,8370,8370,8370,1
20230608,123200,204761350,8360,8360,8360,8360,10
20230608,123100,204677750,8360,8360,8360,8360,2
20230608,123000,204661030,8350,8350,8350,8350,0
20230608,122900,204661030,8350,8350,8350,8350,78
20230608,122800,204009730,8350,8350,8350,8350,12
20230608,122700,203909530,8350,8350,8350,8350,0
20230608,122600,203909530,8350,8350,8350,8350,0
20230608,122500,203909530,8350,8350,8350,8350,0
20230608,122400,203909530,8350,8350,8350,8350,6
20230608,122300,203859430,8350,8350,8350,8350,0
20230608,122200,203859430,8350,8350,8350,8350,0
20230608,122100,203859430,8350,8350,8350,8350,3
20230608,122000,203834380,8340,8340,8340,8340,0
20230608,121900,203834380,8340,8340,8340,8340,52
20230608,121800,203400700,8340,8340,8340,8340,3
20230608,121700,203375680,8340,8340,8340,8340,4
20230608,121600,203342320,8340,8340,8340,8340,0
20230608,121500,203342320,8340,8340,8340,8340,0
20230608,121400,203342320,8340,8340,8340,8340,5
20230608,121300,203300620,8330,8330,8330,8330,1
20230608,121200,203292290,8340,8340,8340,8340,277
20230608,121100,200982110,8330,8330,8330,8330,100
20230608,121000,200149110,8330,8330,8330,8330,244
20230608,120900,198116590,8340,8340,8340,8340,1
20230608,120800,198108250,8340,8340,8340,8340,1
20230608,120700,198099910,8340,8340,8340,8340,241
20230608,120600,196089970,8350,8350,8350,8350,2
20230608,120500,196073270,8350,8350,8350,8350,9
20230608,120400,195998120,8340,8340,8340,8340,100
20230608,120300,195164120,8340,8360,8360,8340,509
20230608,120200,190917960,8360,8360,8360,8360,54
20230608,120100,190466520,8350,8350,8350,8350,0
20230608,120000,190466520,8350,8350,8350,8350,11
20230608,115900,190374670,8350,8350,8350,8350,2
20230608,115800,190357970,8360,8350,8360,8350,6
20230608,115700,190307840,8350,8350,8350,8350,3
20230608,115600,190282790,8350,8350,8350,8350,8
20230608,115500,190215990,8350,8350,8350,8350,1
20230608,115400,190207640,8360,8350,8360,8350,399
20230608,115300,186875790,8350,8350,8350,8350,7
20230608,115200,186817340,8350,8360,8360,8350,105
20230608,115100,185939770,8370,8360,8370,8360,3
20230608,115000,185914680,8360,8360,8360,8360,4
20230608,114900,185881240,8360,8360,8360,8360,4
20230608,114800,185847800,8360,8360,8360,8360,3
20230608,114700,185822720,8360,8360,8360,8360,4
20230608,114600,185789280,8360,8360,8360,8360,5
20230608,114500,185747480,8360,8360,8360,8360,5
20230608,114400,185705680,8360,8360,8360,8360,6
20230608,114300,185655520,8370,8370,8370,8370,2
20230608,114200,185638780,8360,8360,8360,8360,3
20230608,114100,185613700,8360,8360,8360,8360,4
20230608,114000,185580260,8360,8360,8360,8360,5
20230608,113900,185538460,8360,8360,8360,8360,4
20230608,113800,185505020,8360,8360,8360,8360,3
20230608,113700,185479940,8360,8360,8360,8360,4
20230608,113600,185446500,8360,8360,8360,8360,427
20230608,113500,181876780,8360,8360,8360,8360,7
20230608,113400,181818260,8360,8370,8370,8360,51
20230608,113300,181391400,8370,8360,8370,8360,6
20230608,113200,181341220,8360,8360,8360,8360,3
20230608,113100,181316140,8360,8360,8360,8360,4
20230608,113000,181282700,8360,8360,8360,8360,4
20230608,112900,181249260,8360,8360,8360,8360,4
20230608,112800,181215820,8360,8360,8360,8360,5
20230608,112700,181174020,8360,8370,8370,8360,3
20230608,112600,181148920,8370,8370,8370,8370,38
20230608,112500,180830860,8370,8370,8370,8370,69
20230608,112400,180253330,8370,8370,8370,8370,0
20230608,112300,180253330,8370,8370,8370,8370,7
20230608,112200,180194740,8370,8370,8370,8370,13
20230608,112100,180085930,8370,8370,8370,8370,0
20230608,112000,180085930,8370,8370,8370,8370,0
20230608,111900,180085930,8370,8370,8370,8370,3
20230608,111800,180060820,8370,8370,8370,8370,35
20230608,111700,179767870,8370,8370,8370,8370,105
20230608,111600,178889020,8360,8360,8360,8360,0
20230608,111500,178889020,8360,8360,8360,8360,6
20230608,111400,178838860,8360,8360,8360,8360,0
20230608,111300,178838860,8360,8360,8360,8360,1
20230608,111200,178830500,8370,8370,8370,8370,0
20230608,111100,178830500,8370,8370,8370,8370,3
20230608,111000,178805390,8370,8380,8380,8370,25
20230608,110900,178596120,8380,8380,8380,8380,1
20230608,110800,178587740,8370,8370,8370,8370,1
20230608,110700,178579370,8370,8380,8380,8370,31
20230608,110600,178319600,8380,8380,8380,8380,0
20230608,110500,178319600,8380,8380,8380,8380,0
20230608,110400,178319600,8380,8380,8380,8380,5
20230608,110300,178277700,8370,8370,8370,8370,0
20230608,110200,178277700,8370,8370,8370,8370,4
20230608,110100,178244220,8370,8370,8370,8370,0
20230608,110000,178244220,8370,8380,8380,8370,397
20230608,105900,174919420,8380,8380,8380,8380,0
20230608,105800,174919420,8380,8380,8380,8380,0
20230608,105700,174919420,8380,8380,8380,8380,46
20230608,105600,174533940,8380,8370,8380,8370,15
20230608,105500,174408250,8370,8380,8380,8370,19
20230608,105400,174249040,8380,8370,8380,8370,19
20230608,105300,174089830,8370,8370,8370,8370,3
20230608,105200,174064720,8370,8370,8370,8370,37
20230608,105100,173755030,8370,8370,8370,8370,50
20230608,105000,173336530,8370,8370,8370,8370,16
20230608,104900,173202610,8370,8380,8380,8370,435
20230608,104800,169557370,8380,8380,8380,8380,2
20230608,104700,169540610,8380,8390,8390,8380,63
20230608,104600,169012070,8380,8380,8380,8380,0
20230608,104500,169012070,8380,8380,8380,8380,25
20230608,104400,168802570,8390,8390,8390,8390,0
20230608,104300,168802570,8390,8390,8390,8390,10
20230608,104200,168718670,8390,8390,8390,8390,5
20230608,104100,168676720,8390,8390,8390,8390,0
20230608,104000,168676720,8390,8390,8390,8390,1
20230608,103900,168668330,8380,8380,8380,8380,0
20230608,103800,168668330,8380,8380,8380,8380,0
20230608,103700,168668330,8380,8380,8380,8380,0
20230608,103600,168668330,8380,8380,8380,8380,0
20230608,103500,168668330,8380,8380,8380,8380,0
20230608,103400,168668330,8380,8380,8380,8380,0
20230608,103300,168668330,8380,8380,8380,8380,0
20230608,103200,168668330,8380,8380,8380,8380,10
20230608,103100,168584530,8390,8390,8390,8390,11
20230608,103000,168492240,8370,8380,8380,8370,276
20230608,102900,166182110,8370,8370,8370,8370,28
20230608,102800,165947750,8380,8380,8380,8380,25
20230608,102700,165738250,8380,8380,8380,8380,350
20230608,102600,162805250,8380,8380,8380,8380,0
20230608,102500,162805250,8380,8380,8380,8380,9
20230608,102400,162729830,8380,8380,8380,8380,0
20230608,102300,162729830,8380,8380,8380,8380,0
20230608,102200,162729830,8380,8370,8380,8370,12
20230608,102100,162629340,8370,8390,8390,8370,272
20230608,102000,160350050,8390,8390,8390,8390,74
20230608,101900,159729190,8390,8390,8390,8390,0
20230608,101800,159729190,8390,8390,8390,8390,0
20230608,101700,159729190,8390,8400,8400,8390,548
20230608,101600,155126080,8400,8400,8400,8400,0
20230608,101500,155126080,8400,8400,8400,8400,0
20230608,101400,155126080,8400,8400,8400,8400,0
20230608,101300,155126080,8400,8400,8400,8400,0
20230608,101200,155126080,8400,8400,8400,8400,0
20230608,101100,155126080,8400,8400,8400,8400,0
20230608,101000,155126080,8400,8400,8400,8400,0
20230608,100900,155126080,8400,8400,8400,8400,33
20230608,100800,154848880,8400,8400,8400,8400,20
20230608,100700,154680880,8400,8400,8400,8400,10
20230608,100600,154596880,8400,8400,8400,8400,0
20230608,100500,154596880,8400,8400,8400,8400,0
20230608,100400,154596880,8400,8400,8400,8400,0
20230608,100300,154596880,8400,8400,8400,8400,3000
20230608,100200,129396880,8380,8380,8380,8380,0
20230608,100100,129396880,8380,8380,8400,8380,42
20230608,100000,129044210,8380,8380,8380,8380,128
20230608,095900,127971570,8380,8380,8380,8380,4
20230608,095800,127938050,8380,8380,8380,8380,126
20230608,095700,126882170,8380,8380,8380,8380,0
20230608,095600,126882170,8380,8380,8380,8380,0
20230608,095500,126882170,8380,8370,8380,8370,22
20230608,095400,126697940,8380,8380,8380,8380,3
20230608,095300,126672800,8380,8380,8380,8380,20
20230608,095200,126505200,8390,8390,8390,8390,1602
20230608,095100,113064420,8400,8400,8400,8400,2
20230608,095000,113047620,8400,8400,8400,8400,0
20230608,094900,113047620,8400,8400,8400,8400,0
20230608,094800,113047620,8400,8400,8400,8400,0
20230608,094700,113047620,8400,8400,8400,8400,2
20230608,094600,113030820,8400,8400,8400,8400,1
20230608,094500,113022420,8400,8400,8400,8400,0
20230608,094400,113022420,8400,8400,8400,8400,949
20230608,094300,105050820,8410,8410,8410,8410,1
20230608,094200,105042410,8410,8410,8410,8410,0
20230608,094100,105042410,8410,8410,8410,8410,0
20230608,094000,105042410,8410,8410,8410,8410,20
20230608,093900,104874210,8410,8410,8410,8410,5
20230608,093800,104832160,8420,8420,8420,8420,20
20230608,093700,104663760,8420,8420,8420,8420,118
20230608,093600,103670200,8420,8420,8420,8420,2
20230608,093500,103653360,8420,8420,8420,8420,0
20230608,093400,103653360,8420,8430,8430,8420,72
20230608,093300,103047110,8420,8420,8420,8420,0
20230608,093200,103047110,8420,8420,8420,8420,0
20230608,093100,103047110,8420,8420,8420,8420,552
20230608,093000,98399270,8410,8410,8410,8410,0
20230608,092900,98399270,8410,8410,8410,8410,0
20230608,092800,98399270,8410,8420,8430,8410,1301
20230608,092700,87445530,8410,8410,8410,8410,0
20230608,092600,87445530,8410,8410,8410,8410,500
20230608,092500,83240530,8420,8420,8420,8420,732
20230608,092400,77077090,8430,8420,8430,8420,2795
20230608,092300,53528310,8410,8410,8410,8410,500
20230608,092200,49323310,8410,8410,8410,8410,0
20230608,092100,49323310,8410,8410,8410,8410,1
20230608,092000,49314900,8410,8420,8420,8410,34
20230608,091900,49028660,8420,8420,8420,8420,57
20230608,091800,48548720,8420,8420,8420,8420,11
20230608,091700,48456100,8400,8400,8400,8400,20
20230608,091600,48288100,8420,8420,8420,8420,10
20230608,091500,48203900,8420,8420,8420,8420,101
20230608,091400,47353480,8420,8420,8420,8420,8
20230608,091300,47286120,8410,8420,8420,8410,169
20230608,091200,45864790,8420,8410,8420,8410,25
20230608,091100,45654490,8410,8440,8440,8410,226
20230608,091000,43747470,8440,8430,8440,8430,34
20230608,090900,43460560,8440,8400,8440,8400,518
20230608,090800,39100320,8390,8370,8390,8370,1827
20230608,090700,23777790,8370,8370,8370,8370,4
20230608,090600,23744310,8390,8390,8390,8390,5
20230608,090500,23702360,8390,8390,8390,8390,17
20230608,090400,23559730,8380,8390,8390,8380,32
20230608,090300,23291560,8400,8400,8400,8400,5
20230608,090200,23249560,8400,8390,8400,8390,1013
20230608,090100,14750480,8390,8390,8390,8390,0
20230608,090000,14750480,8390,8390,8390,8390,1672