KissMeData/303530/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220400,279262460,14060,14060,14060,14060,810
20230608,220300,279262460,14060,14060,14060,14060,0
20230608,220200,279262460,14060,14060,14060,14060,0
20230608,220100,279262460,14060,14060,14060,14060,0
20230608,220000,279262460,14060,14060,14060,14060,0
20230608,215900,279262460,14060,14060,14060,14060,0
20230608,215800,279262460,14060,14060,14060,14060,0
20230608,215700,279262460,14060,14060,14060,14060,0
20230608,215600,279262460,14060,14060,14060,14060,0
20230608,215500,279262460,14060,14060,14060,14060,0
20230608,215400,279262460,14060,14060,14060,14060,0
20230608,215300,279262460,14060,14060,14060,14060,0
20230608,215200,279262460,14060,14060,14060,14060,0
20230608,215100,279262460,14060,14060,14060,14060,0
20230608,215000,279262460,14060,14060,14060,14060,0
20230608,214900,279262460,14060,14060,14060,14060,0
20230608,214800,279262460,14060,14060,14060,14060,0
20230608,214700,279262460,14060,14060,14060,14060,0
20230608,214600,279262460,14060,14060,14060,14060,0
20230608,214500,279262460,14060,14060,14060,14060,0
20230608,214400,279262460,14060,14060,14060,14060,0
20230608,214300,279262460,14060,14060,14060,14060,0
20230608,214200,279262460,14060,14060,14060,14060,0
20230608,214100,279262460,14060,14060,14060,14060,0
20230608,214000,279262460,14060,14060,14060,14060,0
20230608,213900,279262460,14060,14060,14060,14060,0
20230608,213800,279262460,14060,14060,14060,14060,0
20230608,213700,279262460,14060,14060,14060,14060,0
20230608,213600,279262460,14060,14060,14060,14060,0
20230608,213500,279262460,14060,14060,14060,14060,0
20230608,213400,279262460,14060,14060,14060,14060,810
20230608,213300,279262460,14060,14060,14060,14060,0
20230608,213200,279262460,14060,14060,14060,14060,0
20230608,213100,279262460,14060,14060,14060,14060,0
20230608,213000,279262460,14060,14060,14060,14060,0
20230608,212900,279262460,14060,14060,14060,14060,0
20230608,212800,279262460,14060,14060,14060,14060,0
20230608,212700,279262460,14060,14060,14060,14060,0
20230608,212600,279262460,14060,14060,14060,14060,0
20230608,212500,279262460,14060,14060,14060,14060,0
20230608,212400,279262460,14060,14060,14060,14060,0
20230608,212300,279262460,14060,14060,14060,14060,0
20230608,212200,279262460,14060,14060,14060,14060,0
20230608,212100,279262460,14060,14060,14060,14060,0
20230608,212000,279262460,14060,14060,14060,14060,0
20230608,211900,279262460,14060,14060,14060,14060,0
20230608,211800,279262460,14060,14060,14060,14060,0
20230608,211700,279262460,14060,14060,14060,14060,0
20230608,211600,279262460,14060,14060,14060,14060,0
20230608,211500,279262460,14060,14060,14060,14060,0
20230608,211400,279262460,14060,14060,14060,14060,0
20230608,211300,279262460,14060,14060,14060,14060,0
20230608,211200,279262460,14060,14060,14060,14060,0
20230608,211100,279262460,14060,14060,14060,14060,0
20230608,211000,279262460,14060,14060,14060,14060,0
20230608,210900,279262460,14060,14060,14060,14060,0
20230608,210800,279262460,14060,14060,14060,14060,0
20230608,210700,279262460,14060,14060,14060,14060,0
20230608,210600,279262460,14060,14060,14060,14060,0
20230608,210500,279262460,14060,14060,14060,14060,0
20230608,210400,279262460,14060,14060,14060,14060,810
20230608,210300,279262460,14060,14060,14060,14060,0
20230608,210200,279262460,14060,14060,14060,14060,0
20230608,210100,279262460,14060,14060,14060,14060,0
20230608,210000,279262460,14060,14060,14060,14060,0
20230608,205900,279262460,14060,14060,14060,14060,0
20230608,205800,279262460,14060,14060,14060,14060,0
20230608,205700,279262460,14060,14060,14060,14060,0
20230608,205600,279262460,14060,14060,14060,14060,0
20230608,205500,279262460,14060,14060,14060,14060,0
20230608,205400,279262460,14060,14060,14060,14060,0
20230608,205300,279262460,14060,14060,14060,14060,0
20230608,205200,279262460,14060,14060,14060,14060,0
20230608,205100,279262460,14060,14060,14060,14060,0
20230608,205000,279262460,14060,14060,14060,14060,0
20230608,204900,279262460,14060,14060,14060,14060,0
20230608,204800,279262460,14060,14060,14060,14060,0
20230608,204700,279262460,14060,14060,14060,14060,0
20230608,204600,279262460,14060,14060,14060,14060,0
20230608,204500,279262460,14060,14060,14060,14060,0
20230608,204400,279262460,14060,14060,14060,14060,0
20230608,204300,279262460,14060,14060,14060,14060,0
20230608,204200,279262460,14060,14060,14060,14060,0
20230608,204100,279262460,14060,14060,14060,14060,0
20230608,204000,279262460,14060,14060,14060,14060,0
20230608,203900,279262460,14060,14060,14060,14060,0
20230608,203800,279262460,14060,14060,14060,14060,0
20230608,203700,279262460,14060,14060,14060,14060,0
20230608,203600,279262460,14060,14060,14060,14060,0
20230608,203500,279262460,14060,14060,14060,14060,0
20230608,203400,279262460,14060,14060,14060,14060,810
20230608,203300,279262460,14060,14060,14060,14060,0
20230608,203200,279262460,14060,14060,14060,14060,0
20230608,203100,279262460,14060,14060,14060,14060,0
20230608,203000,279262460,14060,14060,14060,14060,0
20230608,202900,279262460,14060,14060,14060,14060,0
20230608,202800,279262460,14060,14060,14060,14060,0
20230608,202700,279262460,14060,14060,14060,14060,0
20230608,202600,279262460,14060,14060,14060,14060,0
20230608,202500,279262460,14060,14060,14060,14060,0
20230608,202400,279262460,14060,14060,14060,14060,0
20230608,202300,279262460,14060,14060,14060,14060,0
20230608,202200,279262460,14060,14060,14060,14060,0
20230608,202100,279262460,14060,14060,14060,14060,0
20230608,202000,279262460,14060,14060,14060,14060,0
20230608,201900,279262460,14060,14060,14060,14060,0
20230608,201800,279262460,14060,14060,14060,14060,0
20230608,201700,279262460,14060,14060,14060,14060,0
20230608,201600,279262460,14060,14060,14060,14060,0
20230608,201500,279262460,14060,14060,14060,14060,0
20230608,201400,279262460,14060,14060,14060,14060,0
20230608,201300,279262460,14060,14060,14060,14060,0
20230608,201200,279262460,14060,14060,14060,14060,0
20230608,201100,279262460,14060,14060,14060,14060,0
20230608,201000,279262460,14060,14060,14060,14060,0
20230608,200900,279262460,14060,14060,14060,14060,0
20230608,200800,279262460,14060,14060,14060,14060,0
20230608,200700,279262460,14060,14060,14060,14060,0
20230608,200600,279262460,14060,14060,14060,14060,0
20230608,200500,279262460,14060,14060,14060,14060,0
20230608,200400,279262460,14060,14060,14060,14060,810
20230608,200300,279262460,14060,14060,14060,14060,0
20230608,200200,279262460,14060,14060,14060,14060,0
20230608,200100,279262460,14060,14060,14060,14060,0
20230608,200000,279262460,14060,14060,14060,14060,0
20230608,195900,279262460,14060,14060,14060,14060,0
20230608,195800,279262460,14060,14060,14060,14060,0
20230608,195700,279262460,14060,14060,14060,14060,0
20230608,195600,279262460,14060,14060,14060,14060,0
20230608,195500,279262460,14060,14060,14060,14060,0
20230608,195400,279262460,14060,14060,14060,14060,0
20230608,195300,279262460,14060,14060,14060,14060,0
20230608,195200,279262460,14060,14060,14060,14060,0
20230608,195100,279262460,14060,14060,14060,14060,0
20230608,195000,279262460,14060,14060,14060,14060,0
20230608,194900,279262460,14060,14060,14060,14060,0
20230608,194800,279262460,14060,14060,14060,14060,0
20230608,194700,279262460,14060,14060,14060,14060,0
20230608,194600,279262460,14060,14060,14060,14060,0
20230608,194500,279262460,14060,14060,14060,14060,0
20230608,194400,279262460,14060,14060,14060,14060,0
20230608,194300,279262460,14060,14060,14060,14060,0
20230608,194200,279262460,14060,14060,14060,14060,0
20230608,194100,279262460,14060,14060,14060,14060,0
20230608,194000,279262460,14060,14060,14060,14060,0
20230608,193900,279262460,14060,14060,14060,14060,0
20230608,193800,279262460,14060,14060,14060,14060,0
20230608,193700,279262460,14060,14060,14060,14060,0
20230608,193600,279262460,14060,14060,14060,14060,0
20230608,193500,279262460,14060,14060,14060,14060,0
20230608,193400,279262460,14060,14060,14060,14060,810
20230608,193300,279262460,14060,14060,14060,14060,0
20230608,193200,279262460,14060,14060,14060,14060,0
20230608,193100,279262460,14060,14060,14060,14060,0
20230608,193000,279262460,14060,14060,14060,14060,0
20230608,192900,279262460,14060,14060,14060,14060,0
20230608,192800,279262460,14060,14060,14060,14060,0
20230608,192700,279262460,14060,14060,14060,14060,0
20230608,192600,279262460,14060,14060,14060,14060,0
20230608,192500,279262460,14060,14060,14060,14060,0
20230608,192400,279262460,14060,14060,14060,14060,0
20230608,192300,279262460,14060,14060,14060,14060,0
20230608,192200,279262460,14060,14060,14060,14060,0
20230608,192100,279262460,14060,14060,14060,14060,0
20230608,192000,279262460,14060,14060,14060,14060,0
20230608,191900,279262460,14060,14060,14060,14060,0
20230608,191800,279262460,14060,14060,14060,14060,0
20230608,191700,279262460,14060,14060,14060,14060,0
20230608,191600,279262460,14060,14060,14060,14060,0
20230608,191500,279262460,14060,14060,14060,14060,0
20230608,191400,279262460,14060,14060,14060,14060,0
20230608,191300,279262460,14060,14060,14060,14060,0
20230608,191200,279262460,14060,14060,14060,14060,0
20230608,191100,279262460,14060,14060,14060,14060,0
20230608,191000,279262460,14060,14060,14060,14060,0
20230608,190900,279262460,14060,14060,14060,14060,0
20230608,190800,279262460,14060,14060,14060,14060,0
20230608,190700,279262460,14060,14060,14060,14060,0
20230608,190600,279262460,14060,14060,14060,14060,0
20230608,190500,279262460,14060,14060,14060,14060,0
20230608,190400,279262460,14060,14060,14060,14060,810
20230608,190300,279262460,14060,14060,14060,14060,0
20230608,190200,279262460,14060,14060,14060,14060,0
20230608,190100,279262460,14060,14060,14060,14060,0
20230608,190000,279262460,14060,14060,14060,14060,0
20230608,185900,279262460,14060,14060,14060,14060,0
20230608,185800,279262460,14060,14060,14060,14060,0
20230608,185700,279262460,14060,14060,14060,14060,0
20230608,185600,279262460,14060,14060,14060,14060,0
20230608,185500,279262460,14060,14060,14060,14060,0
20230608,185400,279262460,14060,14060,14060,14060,0
20230608,185300,279262460,14060,14060,14060,14060,0
20230608,185200,279262460,14060,14060,14060,14060,0
20230608,185100,279262460,14060,14060,14060,14060,0
20230608,185000,279262460,14060,14060,14060,14060,0
20230608,184900,279262460,14060,14060,14060,14060,0
20230608,184800,279262460,14060,14060,14060,14060,0
20230608,184700,279262460,14060,14060,14060,14060,0
20230608,184600,279262460,14060,14060,14060,14060,0
20230608,184500,279262460,14060,14060,14060,14060,0
20230608,184400,279262460,14060,14060,14060,14060,0
20230608,184300,279262460,14060,14060,14060,14060,0
20230608,184200,279262460,14060,14060,14060,14060,0
20230608,184100,279262460,14060,14060,14060,14060,0
20230608,184000,279262460,14060,14060,14060,14060,0
20230608,183900,279262460,14060,14060,14060,14060,0
20230608,183800,279262460,14060,14060,14060,14060,0
20230608,183700,279262460,14060,14060,14060,14060,0
20230608,183600,279262460,14060,14060,14060,14060,0
20230608,183500,279262460,14060,14060,14060,14060,0
20230608,183400,279262460,14060,14060,14060,14060,810
20230608,183300,279262460,14060,14060,14060,14060,0
20230608,183200,279262460,14060,14060,14060,14060,0
20230608,183100,279262460,14060,14060,14060,14060,0
20230608,183000,279262460,14060,14060,14060,14060,0
20230608,182900,279262460,14060,14060,14060,14060,0
20230608,182800,279262460,14060,14060,14060,14060,0
20230608,182700,279262460,14060,14060,14060,14060,0
20230608,182600,279262460,14060,14060,14060,14060,0
20230608,182500,279262460,14060,14060,14060,14060,0
20230608,182400,279262460,14060,14060,14060,14060,0
20230608,182300,279262460,14060,14060,14060,14060,0
20230608,182200,279262460,14060,14060,14060,14060,0
20230608,182100,279262460,14060,14060,14060,14060,0
20230608,182000,279262460,14060,14060,14060,14060,0
20230608,181900,279262460,14060,14060,14060,14060,0
20230608,181800,279262460,14060,14060,14060,14060,0
20230608,181700,279262460,14060,14060,14060,14060,0
20230608,181600,279262460,14060,14060,14060,14060,0
20230608,181500,279262460,14060,14060,14060,14060,0
20230608,181400,279262460,14060,14060,14060,14060,0
20230608,181300,279262460,14060,14060,14060,14060,0
20230608,181200,279262460,14060,14060,14060,14060,0
20230608,181100,279262460,14060,14060,14060,14060,0
20230608,181000,279262460,14060,14060,14060,14060,0
20230608,180900,279262460,14060,14060,14060,14060,0
20230608,180800,279262460,14060,14060,14060,14060,0
20230608,180700,279262460,14060,14060,14060,14060,0
20230608,180600,279262460,14060,14060,14060,14060,0
20230608,180500,279262460,14060,14060,14060,14060,0
20230608,180400,279262460,14060,14060,14060,14060,810
20230608,180300,279262460,14060,14060,14060,14060,0
20230608,180200,279262460,14060,14060,14060,14060,0
20230608,180100,279262460,14060,14060,14060,14060,0
20230608,180000,279262460,14060,14060,14060,14060,0
20230608,175900,279262460,14060,14060,14060,14060,0
20230608,175800,279262460,14060,14060,14060,14060,0
20230608,175700,279262460,14060,14060,14060,14060,0
20230608,175600,279262460,14060,14060,14060,14060,0
20230608,175500,279262460,14060,14060,14060,14060,0
20230608,175400,279262460,14060,14060,14060,14060,0
20230608,175300,279262460,14060,14060,14060,14060,0
20230608,175200,279262460,14060,14060,14060,14060,0
20230608,175100,279262460,14060,14060,14060,14060,0
20230608,175000,279262460,14060,14060,14060,14060,0
20230608,174900,279262460,14060,14060,14060,14060,0
20230608,174800,279262460,14060,14060,14060,14060,0
20230608,174700,279262460,14060,14060,14060,14060,0
20230608,174600,279262460,14060,14060,14060,14060,0
20230608,174500,279262460,14060,14060,14060,14060,0
20230608,174400,279262460,14060,14060,14060,14060,0
20230608,174300,279262460,14060,14060,14060,14060,0
20230608,174200,279262460,14060,14060,14060,14060,0
20230608,174100,279262460,14060,14060,14060,14060,0
20230608,174000,279262460,14060,14060,14060,14060,0
20230608,173900,279262460,14060,14060,14060,14060,0
20230608,173800,279262460,14060,14060,14060,14060,0
20230608,173700,279262460,14060,14060,14060,14060,0
20230608,173600,279262460,14060,14060,14060,14060,0
20230608,173500,279262460,14060,14060,14060,14060,0
20230608,173400,279262460,14060,14060,14060,14060,810
20230608,173300,279262460,14060,14060,14060,14060,0
20230608,173200,279262460,14060,14060,14060,14060,0
20230608,173100,279262460,14060,14060,14060,14060,0
20230608,173000,279262460,14060,14060,14060,14060,0
20230608,172900,279262460,14060,14060,14060,14060,0
20230608,172800,279262460,14060,14060,14060,14060,0
20230608,172700,279262460,14060,14060,14060,14060,0
20230608,172600,279262460,14060,14060,14060,14060,0
20230608,172500,279262460,14060,14060,14060,14060,0
20230608,172400,279262460,14060,14060,14060,14060,0
20230608,172300,279262460,14060,14060,14060,14060,0
20230608,172200,279262460,14060,14060,14060,14060,0
20230608,172100,279262460,14060,14060,14060,14060,0
20230608,172000,279262460,14060,14060,14060,14060,0
20230608,171900,279262460,14060,14060,14060,14060,0
20230608,171800,279262460,14060,14060,14060,14060,0
20230608,171700,279262460,14060,14060,14060,14060,0
20230608,171600,279262460,14060,14060,14060,14060,0
20230608,171500,279262460,14060,14060,14060,14060,0
20230608,171400,279262460,14060,14060,14060,14060,0
20230608,171300,279262460,14060,14060,14060,14060,0
20230608,171200,279262460,14060,14060,14060,14060,0
20230608,171100,279262460,14060,14060,14060,14060,0
20230608,171000,279262460,14060,14060,14060,14060,0
20230608,170900,279262460,14060,14060,14060,14060,0
20230608,170800,279262460,14060,14060,14060,14060,0
20230608,170700,279262460,14060,14060,14060,14060,0
20230608,170600,279262460,14060,14060,14060,14060,0
20230608,170500,279262460,14060,14060,14060,14060,0
20230608,170400,279262460,14060,14060,14060,14060,810
20230608,170300,279262460,14060,14060,14060,14060,0
20230608,170200,279262460,14060,14060,14060,14060,0
20230608,170100,279262460,14060,14060,14060,14060,0
20230608,170000,279262460,14060,14060,14060,14060,0
20230608,165900,279262460,14060,14060,14060,14060,0
20230608,165800,279262460,14060,14060,14060,14060,0
20230608,165700,279262460,14060,14060,14060,14060,0
20230608,165600,279262460,14060,14060,14060,14060,0
20230608,165500,279262460,14060,14060,14060,14060,0
20230608,165400,279262460,14060,14060,14060,14060,0
20230608,165300,279262460,14060,14060,14060,14060,0
20230608,165200,279262460,14060,14060,14060,14060,0
20230608,165100,279262460,14060,14060,14060,14060,0
20230608,165000,279262460,14060,14060,14060,14060,0
20230608,164900,279262460,14060,14060,14060,14060,0
20230608,164800,279262460,14060,14060,14060,14060,0
20230608,164700,279262460,14060,14060,14060,14060,0
20230608,164600,279262460,14060,14060,14060,14060,0
20230608,164500,279262460,14060,14060,14060,14060,0
20230608,164400,279262460,14060,14060,14060,14060,0
20230608,164300,279262460,14060,14060,14060,14060,0
20230608,164200,279262460,14060,14060,14060,14060,0
20230608,164100,279262460,14060,14060,14060,14060,0
20230608,164000,279262460,14060,14060,14060,14060,0
20230608,163900,279262460,14060,14060,14060,14060,0
20230608,163800,279262460,14060,14060,14060,14060,0
20230608,163700,279262460,14060,14060,14060,14060,0
20230608,163600,279262460,14060,14060,14060,14060,0
20230608,163500,279262460,14060,14060,14060,14060,0
20230608,163400,279262460,14060,14060,14060,14060,810
20230608,163300,279262460,14060,14060,14060,14060,0
20230608,163200,279262460,14060,14060,14060,14060,0
20230608,163100,279262460,14060,14060,14060,14060,0
20230608,163000,279262460,14060,14060,14060,14060,0
20230608,162900,279262460,14060,14060,14060,14060,0
20230608,162800,279262460,14060,14060,14060,14060,0
20230608,162700,279262460,14060,14060,14060,14060,0
20230608,162600,279262460,14060,14060,14060,14060,0
20230608,162500,279262460,14060,14060,14060,14060,0
20230608,162400,279262460,14060,14060,14060,14060,0
20230608,162300,279262460,14060,14060,14060,14060,0
20230608,162200,279262460,14060,14060,14060,14060,0
20230608,162100,279262460,14060,14060,14060,14060,0
20230608,162000,279262460,14060,14060,14060,14060,0
20230608,161900,279262460,14060,14060,14060,14060,0
20230608,161800,279262460,14060,14060,14060,14060,0
20230608,161700,279262460,14060,14060,14060,14060,0
20230608,161600,279262460,14060,14060,14060,14060,0
20230608,161500,279262460,14060,14060,14060,14060,0
20230608,161400,279262460,14060,14060,14060,14060,0
20230608,161300,279262460,14060,14060,14060,14060,0
20230608,161200,279262460,14060,14060,14060,14060,0
20230608,161100,279262460,14060,14060,14060,14060,0
20230608,161000,279262460,14060,14060,14060,14060,0
20230608,160900,279262460,14060,14060,14060,14060,0
20230608,160800,279262460,14060,14060,14060,14060,0
20230608,160700,279262460,14060,14060,14060,14060,0
20230608,160600,279262460,14060,14060,14060,14060,0
20230608,160500,279262460,14060,14060,14060,14060,0
20230608,160400,279262460,14060,14060,14060,14060,810
20230608,160300,279262460,14060,14060,14060,14060,0
20230608,160200,279262460,14060,14060,14060,14060,0
20230608,160100,279262460,14060,14060,14060,14060,0
20230608,160000,279262460,14060,14060,14060,14060,0
20230608,155900,279262460,14060,14060,14060,14060,0
20230608,155800,279262460,14060,14060,14060,14060,0
20230608,155700,279262460,14060,14060,14060,14060,0
20230608,155600,279262460,14060,14060,14060,14060,0
20230608,155500,279262460,14060,14060,14060,14060,0
20230608,155400,279262460,14060,14060,14060,14060,0
20230608,155300,279262460,14060,14060,14060,14060,0
20230608,155200,279262460,14060,14060,14060,14060,0
20230608,155100,279262460,14060,14060,14060,14060,0
20230608,155000,279262460,14060,14060,14060,14060,0
20230608,154900,279262460,14060,14060,14060,14060,0
20230608,154800,279262460,14060,14060,14060,14060,0
20230608,154700,279262460,14060,14060,14060,14060,0
20230608,154600,279262460,14060,14060,14060,14060,0
20230608,154500,279262460,14060,14060,14060,14060,0
20230608,154400,279262460,14060,14060,14060,14060,0
20230608,154300,279262460,14060,14060,14060,14060,0
20230608,154200,279262460,14060,14060,14060,14060,0
20230608,154100,279262460,14060,14060,14060,14060,0
20230608,154000,279262460,14060,14060,14060,14060,0
20230608,153900,279262460,14060,14060,14060,14060,0
20230608,153800,279262460,14060,14060,14060,14060,0
20230608,153700,279262460,14060,14060,14060,14060,0
20230608,153600,279262460,14060,14060,14060,14060,0
20230608,153500,279262460,14060,14060,14060,14060,0
20230608,153400,279262460,14060,14060,14060,14060,810
20230608,153300,279262460,14060,14060,14060,14060,0
20230608,153200,279262460,14060,14060,14060,14060,0
20230608,153100,279262460,14060,14060,14060,14060,0
20230608,153000,279262460,14060,14060,14060,14060,810
20230608,152900,267873860,14010,14010,14010,14010,0
20230608,152800,267873860,14010,14010,14010,14010,0
20230608,152700,267873860,14010,14010,14010,14010,0
20230608,152600,267873860,14010,14010,14010,14010,0
20230608,152500,267873860,14010,14010,14010,14010,0
20230608,152400,267873860,14010,14010,14010,14010,0
20230608,152300,267873860,14010,14010,14010,14010,0
20230608,152200,267873860,14010,14010,14010,14010,0
20230608,152100,267873860,14010,14010,14010,14010,0
20230608,152000,267873860,14010,14010,14010,14010,0
20230608,151900,267873860,14010,14010,14010,14010,5
20230608,151800,267803810,14000,14000,14000,14000,0
20230608,151700,267803810,14000,14000,14000,14000,0
20230608,151600,267803810,14000,14000,14000,14000,40
20230608,151500,267243810,13990,13990,13990,13990,0
20230608,151400,267243810,13990,13990,13990,13990,0
20230608,151300,267243810,13990,13990,13990,13990,0
20230608,151200,267243810,13990,13990,13990,13990,0
20230608,151100,267243810,13990,13990,13990,13990,260
20230608,151000,263606410,14040,14040,14040,14040,0
20230608,150900,263606410,14040,14040,14040,14040,1
20230608,150800,263592370,14050,14050,14050,14050,0
20230608,150700,263592370,14050,14050,14050,14050,4
20230608,150600,263536170,14050,14040,14050,14040,51
20230608,150500,262820020,13970,13970,13970,13970,30
20230608,150400,262400920,13960,13960,13960,13960,0
20230608,150300,262400920,13960,13960,13960,13960,0
20230608,150200,262400920,13960,14030,14030,13960,1436
20230608,150100,242293400,14030,14030,14030,14030,0
20230608,150000,242293400,14030,14030,14030,14030,118
20230608,145900,240637860,14030,14030,14030,14030,72
20230608,145800,239627700,14060,14060,14060,14060,1
20230608,145700,239613640,14030,14030,14030,14030,0
20230608,145600,239613640,14030,14030,14030,14030,0
20230608,145500,239613640,14030,14030,14030,14030,9
20230608,145400,239487370,14030,14040,14040,14030,1377
20230608,145300,220167860,14060,14060,14060,14060,0
20230608,145200,220167860,14060,14060,14060,14060,0
20230608,145100,220167860,14060,14060,14060,14060,0
20230608,145000,220167860,14060,14060,14060,14060,0
20230608,144900,220167860,14060,14060,14060,14060,0
20230608,144800,220167860,14060,14060,14060,14060,0
20230608,144700,220167860,14060,14030,14060,14030,21
20230608,144600,219873200,14050,14050,14050,14050,0
20230608,144500,219873200,14050,14050,14050,14050,0
20230608,144400,219873200,14050,14050,14050,14050,2
20230608,144300,219845100,14030,14030,14030,14030,0
20230608,144200,219845100,14030,14030,14030,14030,0
20230608,144100,219845100,14030,14030,14030,14030,0
20230608,144000,219845100,14030,14030,14030,14030,0
20230608,143900,219845100,14030,14030,14030,14030,0
20230608,143800,219845100,14030,14030,14030,14030,0
20230608,143700,219845100,14030,14030,14030,14030,63
20230608,143600,218961210,14000,14000,14000,14000,0
20230608,143500,218961210,14000,14000,14000,14000,0
20230608,143400,218961210,14000,14000,14000,14000,0
20230608,143300,218961210,14000,14000,14000,14000,0
20230608,143200,218961210,14000,14000,14000,14000,0
20230608,143100,218961210,14000,14000,14000,14000,0
20230608,143000,218961210,14000,14000,14000,14000,0
20230608,142900,218961210,14000,14000,14000,14000,0
20230608,142800,218961210,14000,14000,14000,14000,0
20230608,142700,218961210,14000,14000,14000,14000,0
20230608,142600,218961210,14000,14000,14000,14000,0
20230608,142500,218961210,14000,14000,14000,14000,0
20230608,142400,218961210,14000,14000,14000,14000,0
20230608,142300,218961210,14000,14000,14000,14000,10
20230608,142200,218821210,14000,14000,14000,14000,0
20230608,142100,218821210,14000,14000,14000,14000,0
20230608,142000,218821210,14000,14000,14000,14000,409
20230608,141900,213095210,14000,14000,14000,14000,0
20230608,141800,213095210,14000,14000,14000,14000,0
20230608,141700,213095210,14000,14000,14000,14000,0
20230608,141600,213095210,14000,14000,14000,14000,0
20230608,141500,213095210,14000,14000,14000,14000,0
20230608,141400,213095210,14000,14000,14000,14000,6
20230608,141300,213011210,14000,14000,14000,14000,348
20230608,141200,208139210,14000,14000,14000,14000,0
20230608,141100,208139210,14000,14000,14000,14000,0
20230608,141000,208139210,14000,14000,14000,14000,0
20230608,140900,208139210,14000,14000,14000,14000,0
20230608,140800,208139210,14000,14000,14000,14000,3
20230608,140700,208097210,14000,14000,14000,14000,100
20230608,140600,206697210,14000,14000,14000,14000,200
20230608,140500,203897210,14000,14000,14000,14000,100
20230608,140400,202497210,14000,14000,14000,14000,840
20230608,140300,190737210,14000,14000,14000,14000,210
20230608,140200,187797210,14000,14000,14000,14000,0
20230608,140100,187797210,14000,14000,14000,14000,0
20230608,140000,187797210,14000,14000,14000,14000,0
20230608,135900,187797210,14000,14010,14010,14000,69
20230608,135800,186830550,14010,14010,14010,14010,481
20230608,135700,180091740,14010,14010,14010,14010,0
20230608,135600,180091740,14010,14010,14010,14010,0
20230608,135500,180091740,14010,14010,14010,14010,0
20230608,135400,180091740,14010,14010,14010,14010,4
20230608,135300,180035700,14010,14030,14030,14010,42
20230608,135200,179447240,14020,14020,14020,14020,0
20230608,135100,179447240,14020,14020,14020,14020,0
20230608,135000,179447240,14020,14020,14020,14020,0
20230608,134900,179447240,14020,14020,14020,14020,0
20230608,134800,179447240,14020,14020,14020,14020,0
20230608,134700,179447240,14020,14020,14020,14020,0
20230608,134600,179447240,14020,14010,14020,14010,11
20230608,134500,179293070,14010,14010,14010,14010,12
20230608,134400,179124950,14010,14010,14010,14010,632
20230608,134300,170270630,14020,14020,14020,14020,1
20230608,134200,170256610,14020,14020,14020,14020,1
20230608,134100,170242590,14020,14020,14020,14020,100
20230608,134000,168840590,14020,14020,14020,14020,295
20230608,133900,164704690,14020,14020,14020,14020,0
20230608,133800,164704690,14020,14020,14020,14020,4
20230608,133700,164648610,14020,14020,14020,14020,0
20230608,133600,164648610,14020,14020,14020,14020,0
20230608,133500,164648610,14020,14020,14020,14020,30
20230608,133400,164228010,14050,14050,14050,14050,0
20230608,133300,164228010,14050,14050,14050,14050,0
20230608,133200,164228010,14050,14050,14050,14050,2
20230608,133100,164199910,14050,14050,14050,14050,82
20230608,133000,163047810,14050,14050,14050,14050,0
20230608,132900,163047810,14050,14050,14050,14050,0
20230608,132800,163047810,14050,14050,14050,14050,0
20230608,132700,163047810,14050,14050,14050,14050,0
20230608,132600,163047810,14050,14050,14050,14050,0
20230608,132500,163047810,14050,14050,14050,14050,2
20230608,132400,163019710,14050,14050,14050,14050,3
20230608,132300,162977560,14050,14050,14050,14050,50
20230608,132200,162275060,14060,14060,14060,14060,143
20230608,132100,160264480,14060,14060,14060,14060,1
20230608,132000,160250420,14060,14060,14060,14060,0
20230608,131900,160250420,14060,14060,14060,14060,76
20230608,131800,159181860,14010,14010,14010,14010,136
20230608,131700,157276500,14060,14060,14060,14060,1
20230608,131600,157262440,14010,14010,14010,14010,0
20230608,131500,157262440,14010,14010,14010,14010,0
20230608,131400,157262440,14010,14030,14030,14010,350
20230608,131300,152355210,14040,14040,14040,14040,0
20230608,131200,152355210,14040,14040,14040,14040,0
20230608,131100,152355210,14040,14050,14050,14040,9
20230608,131000,152228770,14050,14060,14060,14050,105
20230608,130900,150752500,14080,14080,14080,14080,0
20230608,130800,150752500,14080,14080,14080,14080,0
20230608,130700,150752500,14080,14080,14080,14080,1
20230608,130600,150738420,14060,14060,14060,14060,3
20230608,130500,150696240,14060,14060,14060,14060,3
20230608,130400,150654060,14060,14060,14060,14060,3
20230608,130300,150611880,14070,14070,14070,14070,280
20230608,130200,146672280,14070,14070,14070,14070,418
20230608,130100,140791020,14070,14070,14070,14070,0
20230608,130000,140791020,14070,14080,14080,14070,30
20230608,125900,140368820,14080,14080,14080,14080,10
20230608,125800,140228020,14080,14080,14080,14080,0
20230608,125700,140228020,14080,14080,14080,14080,0
20230608,125600,140228020,14080,14080,14080,14080,0
20230608,125500,140228020,14080,14080,14080,14080,0
20230608,125400,140228020,14080,14080,14080,14080,0
20230608,125300,140228020,14080,14080,14080,14080,20
20230608,125200,139946420,14080,14080,14080,14080,0
20230608,125100,139946420,14080,14080,14080,14080,0
20230608,125000,139946420,14080,14080,14080,14080,0
20230608,124900,139946420,14080,14080,14080,14080,0
20230608,124800,139946420,14080,14080,14080,14080,10
20230608,124700,139805620,14070,14070,14070,14070,0
20230608,124600,139805620,14070,14080,14080,14070,20
20230608,124500,139524120,14080,14080,14080,14080,30
20230608,124400,139101720,14080,14080,14080,14080,10
20230608,124300,138960920,14080,14070,14080,14070,34
20230608,124200,138482220,14010,14010,14010,14010,0
20230608,124100,138482220,14010,14010,14010,14010,0
20230608,124000,138482220,14010,14010,14010,14010,0
20230608,123900,138482220,14010,14010,14010,14010,0
20230608,123800,138482220,14010,14010,14010,14010,0
20230608,123700,138482220,14010,14010,14010,14010,0
20230608,123600,138482220,14010,14010,14010,14010,489
20230608,123500,131631330,14010,14010,14010,14010,0
20230608,123400,131631330,14010,14010,14010,14010,0
20230608,123300,131631330,14010,14020,14020,14010,27
20230608,123200,131253040,14010,14010,14010,14010,0
20230608,123100,131253040,14010,14010,14010,14010,0
20230608,123000,131253040,14010,14010,14010,14010,0
20230608,122900,131253040,14010,14010,14010,14010,119
20230608,122800,129585850,14010,14010,14010,14010,60
20230608,122700,128745250,14020,14020,14020,14020,0
20230608,122600,128745250,14020,14020,14020,14020,22
20230608,122500,128436810,14020,14030,14030,14020,4
20230608,122400,128380700,14090,14090,14090,14090,0
20230608,122300,128380700,14090,14090,14090,14090,0
20230608,122200,128380700,14090,14090,14090,14090,0
20230608,122100,128380700,14090,14090,14090,14090,1
20230608,122000,128366610,14090,14090,14090,14090,0
20230608,121900,128366610,14090,14090,14090,14090,0
20230608,121800,128366610,14090,14090,14090,14090,0
20230608,121700,128366610,14090,14090,14090,14090,0
20230608,121600,128366610,14090,14090,14090,14090,0
20230608,121500,128366610,14090,14090,14090,14090,0
20230608,121400,128366610,14090,14090,14090,14090,0
20230608,121300,128366610,14090,14090,14090,14090,0
20230608,121200,128366610,14090,14090,14090,14090,0
20230608,121100,128366610,14090,14090,14090,14090,0
20230608,121000,128366610,14090,14090,14090,14090,1
20230608,120900,128352520,14010,14020,14020,14010,82
20230608,120800,127203690,14050,14050,14050,14050,5
20230608,120700,127133440,14090,14090,14090,14090,0
20230608,120600,127133440,14090,14090,14090,14090,0
20230608,120500,127133440,14090,14090,14090,14090,1
20230608,120400,127119350,14010,14040,14040,14010,690
20230608,120300,117447210,14030,14030,14030,14030,0
20230608,120200,117447210,14030,14030,14030,14030,3
20230608,120100,117405120,14090,14090,14090,14090,0
20230608,120000,117405120,14090,14090,14090,14090,0
20230608,115900,117405120,14090,14090,14090,14090,0
20230608,115800,117405120,14090,14090,14090,14090,0
20230608,115700,117405120,14090,14090,14090,14090,0
20230608,115600,117405120,14090,14090,14090,14090,0
20230608,115500,117405120,14090,14030,14090,14030,2
20230608,115400,117377000,14090,14060,14090,14060,10
20230608,115300,117236370,14060,14060,14060,14060,0
20230608,115200,117236370,14060,14060,14060,14060,10
20230608,115100,117095770,14090,14090,14090,14090,0
20230608,115000,117095770,14090,14090,14090,14090,0
20230608,114900,117095770,14090,14090,14090,14090,0
20230608,114800,117095770,14090,14090,14090,14090,0
20230608,114700,117095770,14090,14090,14090,14090,0
20230608,114600,117095770,14090,14080,14090,14080,195
20230608,114500,114348950,14020,14020,14020,14020,0
20230608,114400,114348950,14020,14020,14020,14020,0
20230608,114300,114348950,14020,14020,14020,14020,0
20230608,114200,114348950,14020,14020,14020,14020,0
20230608,114100,114348950,14020,14050,14050,14020,301
20230608,114000,110128900,14020,14020,14020,14020,0
20230608,113900,110128900,14020,14020,14020,14020,0
20230608,113800,110128900,14020,14020,14020,14020,0
20230608,113700,110128900,14020,14020,14020,14020,0
20230608,113600,110128900,14020,14020,14020,14020,0
20230608,113500,110128900,14020,14020,14020,14020,0
20230608,113400,110128900,14020,14020,14020,14020,0
20230608,113300,110128900,14020,14020,14020,14020,0
20230608,113200,110128900,14020,14030,14030,14020,29
20230608,113100,109722120,14040,14040,14040,14040,0
20230608,113000,109722120,14040,14040,14040,14040,10
20230608,112900,109581720,14040,14040,14040,14040,0
20230608,112800,109581720,14040,14050,14050,14040,378
20230608,112700,104272950,14050,14050,14050,14050,20
20230608,112600,103991950,14050,14050,14050,14050,50
20230608,112500,103289450,14050,14050,14050,14050,0
20230608,112400,103289450,14050,14050,14050,14050,0
20230608,112300,103289450,14050,14050,14050,14050,56
20230608,112200,102502650,14050,14050,14050,14050,49
20230608,112100,101814200,14020,14020,14020,14020,0
20230608,112000,101814200,14020,14020,14020,14020,0
20230608,111900,101814200,14020,14020,14020,14020,0
20230608,111800,101814200,14020,14020,14020,14020,0
20230608,111700,101814200,14020,14020,14020,14020,0
20230608,111600,101814200,14020,14020,14020,14020,0
20230608,111500,101814200,14020,14020,14020,14020,0
20230608,111400,101814200,14020,14020,14020,14020,0
20230608,111300,101814200,14020,14020,14020,14020,144
20230608,111200,99795320,14030,14040,14040,14030,408
20230608,111100,94071040,14050,14050,14050,14050,0
20230608,111000,94071040,14050,14050,14050,14050,0
20230608,110900,94071040,14050,14050,14050,14050,8
20230608,110800,93958640,14030,14030,14030,14030,0
20230608,110700,93958640,14030,14030,14030,14030,31
20230608,110600,93523710,14050,14050,14050,14050,1
20230608,110500,93509660,14050,14050,14050,14050,0
20230608,110400,93509660,14050,14050,14050,14050,29
20230608,110300,93102210,14050,14050,14050,14050,0
20230608,110200,93102210,14050,14050,14050,14050,0
20230608,110100,93102210,14050,14050,14050,14050,338
20230608,110000,88353310,14050,14070,14070,14050,70
20230608,105900,87368790,14070,14070,14070,14070,0
20230608,105800,87368790,14070,14070,14070,14070,51
20230608,105700,86651220,14090,14080,14090,14080,95
20230608,105600,85312700,14080,14080,14080,14080,0
20230608,105500,85312700,14080,14080,14080,14080,0
20230608,105400,85312700,14080,14080,14080,14080,0
20230608,105300,85312700,14080,14080,14080,14080,51
20230608,105200,84594620,14090,14090,14090,14090,0
20230608,105100,84594620,14090,14090,14090,14090,0
20230608,105000,84594620,14090,14090,14090,14090,0
20230608,104900,84594620,14090,14090,14090,14090,0
20230608,104800,84594620,14090,14090,14090,14090,3
20230608,104700,84552350,14090,14090,14090,14090,3
20230608,104600,84510080,14090,14090,14090,14090,0
20230608,104500,84510080,14090,14090,14090,14090,0
20230608,104400,84510080,14090,14090,14090,14090,0
20230608,104300,84510080,14090,14090,14090,14090,0
20230608,104200,84510080,14090,14090,14090,14090,100
20230608,104100,83101080,14090,14090,14090,14090,1
20230608,104000,83086990,14030,14030,14030,14030,10
20230608,103900,82946690,14040,14040,14040,14040,0
20230608,103800,82946690,14040,14040,14040,14040,0
20230608,103700,82946690,14040,14040,14040,14040,75
20230608,103600,81893690,14040,14040,14040,14040,0
20230608,103500,81893690,14040,14040,14040,14040,200
20230608,103400,79085690,14050,14050,14050,14050,5
20230608,103300,79015440,14050,14090,14090,14050,354
20230608,103200,74033740,14050,14050,14050,14050,111
20230608,103100,72474190,14050,14050,14050,14050,0
20230608,103000,72474190,14050,14060,14060,14050,100
20230608,102900,71068890,14090,14090,14090,14090,0
20230608,102800,71068890,14090,14090,14090,14090,22
20230608,102700,70758910,14090,14090,14090,14090,1
20230608,102600,70744820,14060,14090,14090,14060,11
20230608,102500,70589860,14090,14090,14090,14090,0
20230608,102400,70589860,14090,14090,14090,14090,10
20230608,102300,70448960,14090,14090,14090,14090,0
20230608,102200,70448960,14090,14090,14090,14090,0
20230608,102100,70448960,14090,14090,14090,14090,1
20230608,102000,70434870,14050,14050,14050,14050,0
20230608,101900,70434870,14050,14050,14050,14050,1
20230608,101800,70420820,14040,14040,14040,14040,0
20230608,101700,70420820,14040,14040,14040,14040,0
20230608,101600,70420820,14040,14040,14040,14040,1
20230608,101500,70406780,14090,14090,14090,14090,0
20230608,101400,70406780,14090,14090,14090,14090,0
20230608,101300,70406780,14090,14090,14090,14090,0
20230608,101200,70406780,14090,14050,14090,14040,112
20230608,101100,68833170,14050,14050,14050,14050,221
20230608,101000,65728120,14050,14050,14050,14050,9
20230608,100900,65601670,14090,14090,14090,14090,0
20230608,100800,65601670,14090,14090,14090,14090,0
20230608,100700,65601670,14090,14090,14090,14090,21
20230608,100600,65305780,14090,14050,14090,14050,10
20230608,100500,65165240,14050,14050,14050,14050,124
20230608,100400,63423040,14050,14090,14090,14050,282
20230608,100300,59453210,14090,14090,14090,14090,1
20230608,100200,59439120,14180,14180,14180,14180,0
20230608,100100,59439120,14180,14180,14180,14180,0
20230608,100000,59439120,14180,14180,14180,14180,0
20230608,095900,59439120,14180,14180,14180,14180,0
20230608,095800,59439120,14180,14180,14180,14180,50
20230608,095700,58730120,14180,14180,14180,14180,1
20230608,095600,58715940,14090,14090,14090,14090,0
20230608,095500,58715940,14090,14090,14090,14090,34
20230608,095400,58236880,14090,14090,14090,14090,0
20230608,095300,58236880,14090,14180,14180,14090,30
20230608,095200,57814090,14100,14100,14100,14100,336
20230608,095100,53076490,14100,14100,14100,14100,30
20230608,095000,52653490,14180,14180,14180,14180,1
20230608,094900,52639310,14160,14160,14160,14160,0
20230608,094800,52639310,14160,14160,14160,14160,1
20230608,094700,52625150,14180,14180,14180,14180,0
20230608,094600,52625150,14180,14180,14180,14180,0
20230608,094500,52625150,14180,14170,14180,14170,6
20230608,094400,52540120,14080,14080,14080,14080,0
20230608,094300,52540120,14080,14100,14100,14080,30
20230608,094200,52117640,14190,14190,14190,14190,1
20230608,094100,52103450,14100,14100,14100,14070,632
20230608,094000,43192400,14100,14100,14100,14100,100
20230608,093900,41782400,14100,14100,14100,14100,1
20230608,093800,41768300,14090,14090,14090,14090,0
20230608,093700,41768300,14090,14090,14090,14090,0
20230608,093600,41768300,14090,14090,14090,14090,0
20230608,093500,41768300,14090,14090,14090,14090,0
20230608,093400,41768300,14090,14100,14100,14090,13
20230608,093300,41585120,14100,14120,14120,14100,71
20230608,093200,40583860,14110,14200,14200,14110,51
20230608,093100,39863890,14200,14200,14200,14200,1
20230608,093000,39849690,14190,14170,14190,14170,2
20230608,092900,39821330,14190,14190,14190,14190,0
20230608,092800,39821330,14190,14190,14190,14190,15
20230608,092700,39608480,14210,14210,14210,14210,0
20230608,092600,39608480,14210,14210,14210,14210,0
20230608,092500,39608480,14210,14210,14210,14210,0
20230608,092400,39608480,14210,14210,14210,14210,0
20230608,092300,39608480,14210,14210,14210,14210,0
20230608,092200,39608480,14210,14210,14210,14210,0
20230608,092100,39608480,14210,14210,14210,14210,1
20230608,092000,39594270,14200,14200,14200,14200,0
20230608,091900,39594270,14200,14200,14200,14200,0
20230608,091800,39594270,14200,14180,14200,14180,100
20230608,091700,38174850,14200,14200,14200,14200,0
20230608,091600,38174850,14200,14200,14200,14200,0
20230608,091500,38174850,14200,14200,14200,14200,0
20230608,091400,38174850,14200,14200,14200,14200,1
20230608,091300,38160650,14200,14200,14200,14200,0
20230608,091200,38160650,14200,14100,14200,14100,31
20230608,091100,37723350,14200,14150,14200,14150,131
20230608,091000,35865800,14100,14050,14100,14050,428
20230608,090900,29831740,14060,14120,14120,14060,1408
20230608,090800,9984740,14130,14140,14140,14130,211
20230608,090700,7001900,14200,14200,14200,14200,10
20230608,090600,6859900,14240,14200,14240,14150,17
20230608,090500,6618310,14240,14240,14240,14240,0
20230608,090400,6618310,14240,14240,14240,14240,0
20230608,090300,6618310,14240,14150,14240,14150,152
20230608,090200,4467420,14160,14200,14200,14160,161
20230608,090100,2186900,14300,14300,14300,14300,0
20230608,090000,2186900,14300,14200,14300,14200,154