KissMeData/200470/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205100,644993805,3260,3260,3260,3260,3322
20230609,205000,644993805,3260,3260,3260,3260,0
20230609,204900,644993805,3260,3260,3260,3260,0
20230609,204800,644993805,3260,3260,3260,3260,0
20230609,204700,644993805,3260,3260,3260,3260,0
20230609,204600,644993805,3260,3260,3260,3260,0
20230609,204500,644993805,3260,3260,3260,3260,0
20230609,204400,644993805,3260,3260,3260,3260,0
20230609,204300,644993805,3260,3260,3260,3260,0
20230609,204200,644993805,3260,3260,3260,3260,0
20230609,204100,644993805,3260,3260,3260,3260,0
20230609,204000,644993805,3260,3260,3260,3260,0
20230609,203900,644993805,3260,3260,3260,3260,0
20230609,203800,644993805,3260,3260,3260,3260,0
20230609,203700,644993805,3260,3260,3260,3260,0
20230609,203600,644993805,3260,3260,3260,3260,0
20230609,203500,644993805,3260,3260,3260,3260,0
20230609,203400,644993805,3260,3260,3260,3260,0
20230609,203300,644993805,3260,3260,3260,3260,0
20230609,203200,644993805,3260,3260,3260,3260,0
20230609,203100,644993805,3260,3260,3260,3260,0
20230609,203000,644993805,3260,3260,3260,3260,0
20230609,202900,644993805,3260,3260,3260,3260,0
20230609,202800,644993805,3260,3260,3260,3260,0
20230609,202700,644993805,3260,3260,3260,3260,0
20230609,202600,644993805,3260,3260,3260,3260,0
20230609,202500,644993805,3260,3260,3260,3260,0
20230609,202400,644993805,3260,3260,3260,3260,0
20230609,202300,644993805,3260,3260,3260,3260,0
20230609,202200,644993805,3260,3260,3260,3260,0
20230609,202100,644993805,3260,3260,3260,3260,3322
20230609,202000,644993805,3260,3260,3260,3260,0
20230609,201900,644993805,3260,3260,3260,3260,0
20230609,201800,644993805,3260,3260,3260,3260,0
20230609,201700,644993805,3260,3260,3260,3260,0
20230609,201600,644993805,3260,3260,3260,3260,0
20230609,201500,644993805,3260,3260,3260,3260,0
20230609,201400,644993805,3260,3260,3260,3260,0
20230609,201300,644993805,3260,3260,3260,3260,0
20230609,201200,644993805,3260,3260,3260,3260,0
20230609,201100,644993805,3260,3260,3260,3260,0
20230609,201000,644993805,3260,3260,3260,3260,0
20230609,200900,644993805,3260,3260,3260,3260,0
20230609,200800,644993805,3260,3260,3260,3260,0
20230609,200700,644993805,3260,3260,3260,3260,0
20230609,200600,644993805,3260,3260,3260,3260,0
20230609,200500,644993805,3260,3260,3260,3260,0
20230609,200400,644993805,3260,3260,3260,3260,0
20230609,200300,644993805,3260,3260,3260,3260,0
20230609,200200,644993805,3260,3260,3260,3260,0
20230609,200100,644993805,3260,3260,3260,3260,0
20230609,200000,644993805,3260,3260,3260,3260,0
20230609,195900,644993805,3260,3260,3260,3260,0
20230609,195800,644993805,3260,3260,3260,3260,0
20230609,195700,644993805,3260,3260,3260,3260,0
20230609,195600,644993805,3260,3260,3260,3260,0
20230609,195500,644993805,3260,3260,3260,3260,0
20230609,195400,644993805,3260,3260,3260,3260,0
20230609,195300,644993805,3260,3260,3260,3260,0
20230609,195200,644993805,3260,3260,3260,3260,0
20230609,195100,644993805,3260,3260,3260,3260,3322
20230609,195000,644993805,3260,3260,3260,3260,0
20230609,194900,644993805,3260,3260,3260,3260,0
20230609,194800,644993805,3260,3260,3260,3260,0
20230609,194700,644993805,3260,3260,3260,3260,0
20230609,194600,644993805,3260,3260,3260,3260,0
20230609,194500,644993805,3260,3260,3260,3260,0
20230609,194400,644993805,3260,3260,3260,3260,0
20230609,194300,644993805,3260,3260,3260,3260,0
20230609,194200,644993805,3260,3260,3260,3260,0
20230609,194100,644993805,3260,3260,3260,3260,0
20230609,194000,644993805,3260,3260,3260,3260,0
20230609,193900,644993805,3260,3260,3260,3260,0
20230609,193800,644993805,3260,3260,3260,3260,0
20230609,193700,644993805,3260,3260,3260,3260,0
20230609,193600,644993805,3260,3260,3260,3260,0
20230609,193500,644993805,3260,3260,3260,3260,0
20230609,193400,644993805,3260,3260,3260,3260,0
20230609,193300,644993805,3260,3260,3260,3260,0
20230609,193200,644993805,3260,3260,3260,3260,0
20230609,193100,644993805,3260,3260,3260,3260,0
20230609,193000,644993805,3260,3260,3260,3260,0
20230609,192900,644993805,3260,3260,3260,3260,0
20230609,192800,644993805,3260,3260,3260,3260,0
20230609,192700,644993805,3260,3260,3260,3260,0
20230609,192600,644993805,3260,3260,3260,3260,0
20230609,192500,644993805,3260,3260,3260,3260,0
20230609,192400,644993805,3260,3260,3260,3260,0
20230609,192300,644993805,3260,3260,3260,3260,0
20230609,192200,644993805,3260,3260,3260,3260,0
20230609,192100,644993805,3260,3260,3260,3260,3322
20230609,192000,644993805,3260,3260,3260,3260,0
20230609,191900,644993805,3260,3260,3260,3260,0
20230609,191800,644993805,3260,3260,3260,3260,0
20230609,191700,644993805,3260,3260,3260,3260,0
20230609,191600,644993805,3260,3260,3260,3260,0
20230609,191500,644993805,3260,3260,3260,3260,0
20230609,191400,644993805,3260,3260,3260,3260,0
20230609,191300,644993805,3260,3260,3260,3260,0
20230609,191200,644993805,3260,3260,3260,3260,0
20230609,191100,644993805,3260,3260,3260,3260,0
20230609,191000,644993805,3260,3260,3260,3260,0
20230609,190900,644993805,3260,3260,3260,3260,0
20230609,190800,644993805,3260,3260,3260,3260,0
20230609,190700,644993805,3260,3260,3260,3260,0
20230609,190600,644993805,3260,3260,3260,3260,0
20230609,190500,644993805,3260,3260,3260,3260,0
20230609,190400,644993805,3260,3260,3260,3260,0
20230609,190300,644993805,3260,3260,3260,3260,0
20230609,190200,644993805,3260,3260,3260,3260,0
20230609,190100,644993805,3260,3260,3260,3260,0
20230609,190000,644993805,3260,3260,3260,3260,0
20230609,185900,644993805,3260,3260,3260,3260,0
20230609,185800,644993805,3260,3260,3260,3260,0
20230609,185700,644993805,3260,3260,3260,3260,0
20230609,185600,644993805,3260,3260,3260,3260,0
20230609,185500,644993805,3260,3260,3260,3260,0
20230609,185400,644993805,3260,3260,3260,3260,0
20230609,185300,644993805,3260,3260,3260,3260,0
20230609,185200,644993805,3260,3260,3260,3260,0
20230609,185100,644993805,3260,3260,3260,3260,3322
20230609,185000,644993805,3260,3260,3260,3260,0
20230609,184900,644993805,3260,3260,3260,3260,0
20230609,184800,644993805,3260,3260,3260,3260,0
20230609,184700,644993805,3260,3260,3260,3260,0
20230609,184600,644993805,3260,3260,3260,3260,0
20230609,184500,644993805,3260,3260,3260,3260,0
20230609,184400,644993805,3260,3260,3260,3260,0
20230609,184300,644993805,3260,3260,3260,3260,0
20230609,184200,644993805,3260,3260,3260,3260,0
20230609,184100,644993805,3260,3260,3260,3260,0
20230609,184000,644993805,3260,3260,3260,3260,0
20230609,183900,644993805,3260,3260,3260,3260,0
20230609,183800,644993805,3260,3260,3260,3260,0
20230609,183700,644993805,3260,3260,3260,3260,0
20230609,183600,644993805,3260,3260,3260,3260,0
20230609,183500,644993805,3260,3260,3260,3260,0
20230609,183400,644993805,3260,3260,3260,3260,0
20230609,183300,644993805,3260,3260,3260,3260,0
20230609,183200,644993805,3260,3260,3260,3260,0
20230609,183100,644993805,3260,3260,3260,3260,0
20230609,183000,644993805,3260,3260,3260,3260,0
20230609,182900,644993805,3260,3260,3260,3260,0
20230609,182800,644993805,3260,3260,3260,3260,0
20230609,182700,644993805,3260,3260,3260,3260,0
20230609,182600,644993805,3260,3260,3260,3260,0
20230609,182500,644993805,3260,3260,3260,3260,0
20230609,182400,644993805,3260,3260,3260,3260,0
20230609,182300,644993805,3260,3260,3260,3260,0
20230609,182200,644993805,3260,3260,3260,3260,0
20230609,182100,644993805,3260,3260,3260,3260,3322
20230609,182000,644993805,3260,3260,3260,3260,0
20230609,181900,644993805,3260,3260,3260,3260,0
20230609,181800,644993805,3260,3260,3260,3260,0
20230609,181700,644993805,3260,3260,3260,3260,0
20230609,181600,644993805,3260,3260,3260,3260,0
20230609,181500,644993805,3260,3260,3260,3260,0
20230609,181400,644993805,3260,3260,3260,3260,0
20230609,181300,644993805,3260,3260,3260,3260,0
20230609,181200,644993805,3260,3260,3260,3260,0
20230609,181100,644993805,3260,3260,3260,3260,0
20230609,181000,644993805,3260,3260,3260,3260,0
20230609,180900,644993805,3260,3260,3260,3260,0
20230609,180800,644993805,3260,3260,3260,3260,0
20230609,180700,644993805,3260,3260,3260,3260,0
20230609,180600,644993805,3260,3260,3260,3260,0
20230609,180500,644993805,3260,3260,3260,3260,0
20230609,180400,644993805,3260,3260,3260,3260,0
20230609,180300,644993805,3260,3260,3260,3260,0
20230609,180200,644993805,3260,3260,3260,3260,0
20230609,180100,644993805,3260,3260,3260,3260,0
20230609,180000,644993805,3260,3260,3260,3260,0
20230609,175900,644993805,3260,3260,3260,3260,0
20230609,175800,644993805,3260,3260,3260,3260,0
20230609,175700,644993805,3260,3260,3260,3260,0
20230609,175600,644993805,3260,3260,3260,3260,0
20230609,175500,644993805,3260,3260,3260,3260,0
20230609,175400,644993805,3260,3260,3260,3260,0
20230609,175300,644993805,3260,3260,3260,3260,0
20230609,175200,644993805,3260,3260,3260,3260,0
20230609,175100,644993805,3260,3260,3260,3260,3322
20230609,175000,644993805,3260,3260,3260,3260,0
20230609,174900,644993805,3260,3260,3260,3260,0
20230609,174800,644993805,3260,3260,3260,3260,0
20230609,174700,644993805,3260,3260,3260,3260,0
20230609,174600,644993805,3260,3260,3260,3260,0
20230609,174500,644993805,3260,3260,3260,3260,0
20230609,174400,644993805,3260,3260,3260,3260,0
20230609,174300,644993805,3260,3260,3260,3260,0
20230609,174200,644993805,3260,3260,3260,3260,0
20230609,174100,644993805,3260,3260,3260,3260,0
20230609,174000,644993805,3260,3260,3260,3260,0
20230609,173900,644993805,3260,3260,3260,3260,0
20230609,173800,644993805,3260,3260,3260,3260,0
20230609,173700,644993805,3260,3260,3260,3260,0
20230609,173600,644993805,3260,3260,3260,3260,0
20230609,173500,644993805,3260,3260,3260,3260,0
20230609,173400,644993805,3260,3260,3260,3260,0
20230609,173300,644993805,3260,3260,3260,3260,0
20230609,173200,644993805,3260,3260,3260,3260,0
20230609,173100,644993805,3260,3260,3260,3260,0
20230609,173000,644993805,3260,3260,3260,3260,0
20230609,172900,644993805,3260,3260,3260,3260,0
20230609,172800,644993805,3260,3260,3260,3260,0
20230609,172700,644993805,3260,3260,3260,3260,0
20230609,172600,644993805,3260,3260,3260,3260,0
20230609,172500,644993805,3260,3260,3260,3260,0
20230609,172400,644993805,3260,3260,3260,3260,0
20230609,172300,644993805,3260,3260,3260,3260,0
20230609,172200,644993805,3260,3260,3260,3260,0
20230609,172100,644993805,3260,3260,3260,3260,3322
20230609,172000,644993805,3260,3260,3260,3260,0
20230609,171900,644993805,3260,3260,3260,3260,0
20230609,171800,644993805,3260,3260,3260,3260,0
20230609,171700,644993805,3260,3260,3260,3260,0
20230609,171600,644993805,3260,3260,3260,3260,0
20230609,171500,644993805,3260,3260,3260,3260,0
20230609,171400,644993805,3260,3260,3260,3260,0
20230609,171300,644993805,3260,3260,3260,3260,0
20230609,171200,644993805,3260,3260,3260,3260,0
20230609,171100,644993805,3260,3260,3260,3260,0
20230609,171000,644993805,3260,3260,3260,3260,0
20230609,170900,644993805,3260,3260,3260,3260,0
20230609,170800,644993805,3260,3260,3260,3260,0
20230609,170700,644993805,3260,3260,3260,3260,0
20230609,170600,644993805,3260,3260,3260,3260,0
20230609,170500,644993805,3260,3260,3260,3260,0
20230609,170400,644993805,3260,3260,3260,3260,0
20230609,170300,644993805,3260,3260,3260,3260,0
20230609,170200,644993805,3260,3260,3260,3260,0
20230609,170100,644993805,3260,3260,3260,3260,0
20230609,170000,644993805,3260,3260,3260,3260,0
20230609,165900,644993805,3260,3260,3260,3260,0
20230609,165800,644993805,3260,3260,3260,3260,0
20230609,165700,644993805,3260,3260,3260,3260,0
20230609,165600,644993805,3260,3260,3260,3260,0
20230609,165500,644993805,3260,3260,3260,3260,0
20230609,165400,644993805,3260,3260,3260,3260,0
20230609,165300,644993805,3260,3260,3260,3260,0
20230609,165200,644993805,3260,3260,3260,3260,0
20230609,165100,644993805,3260,3260,3260,3260,3322
20230609,165000,644993805,3260,3260,3260,3260,0
20230609,164900,644993805,3260,3260,3260,3260,0
20230609,164800,644993805,3260,3260,3260,3260,0
20230609,164700,644993805,3260,3260,3260,3260,0
20230609,164600,644993805,3260,3260,3260,3260,0
20230609,164500,644993805,3260,3260,3260,3260,0
20230609,164400,644993805,3260,3260,3260,3260,0
20230609,164300,644993805,3260,3260,3260,3260,0
20230609,164200,644993805,3260,3260,3260,3260,0
20230609,164100,644993805,3260,3260,3260,3260,0
20230609,164000,644993805,3260,3260,3260,3260,0
20230609,163900,644993805,3260,3260,3260,3260,0
20230609,163800,644993805,3260,3260,3260,3260,0
20230609,163700,644993805,3260,3260,3260,3260,0
20230609,163600,644993805,3260,3260,3260,3260,0
20230609,163500,644993805,3260,3260,3260,3260,0
20230609,163400,644993805,3260,3260,3260,3260,0
20230609,163300,644993805,3260,3260,3260,3260,0
20230609,163200,644993805,3260,3260,3260,3260,0
20230609,163100,644993805,3260,3260,3260,3260,0
20230609,163000,644993805,3260,3260,3260,3260,0
20230609,162900,644993805,3260,3260,3260,3260,0
20230609,162800,644993805,3260,3260,3260,3260,0
20230609,162700,644993805,3260,3260,3260,3260,0
20230609,162600,644993805,3260,3260,3260,3260,0
20230609,162500,644993805,3260,3260,3260,3260,0
20230609,162400,644993805,3260,3260,3260,3260,0
20230609,162300,644993805,3260,3260,3260,3260,0
20230609,162200,644993805,3260,3260,3260,3260,0
20230609,162100,644993805,3260,3260,3260,3260,3322
20230609,162000,644993805,3260,3260,3260,3260,0
20230609,161900,644993805,3260,3260,3260,3260,0
20230609,161800,644993805,3260,3260,3260,3260,0
20230609,161700,644993805,3260,3260,3260,3260,0
20230609,161600,644993805,3260,3260,3260,3260,0
20230609,161500,644993805,3260,3260,3260,3260,0
20230609,161400,644993805,3260,3260,3260,3260,0
20230609,161300,644993805,3260,3260,3260,3260,0
20230609,161200,644993805,3260,3260,3260,3260,0
20230609,161100,644993805,3260,3260,3260,3260,0
20230609,161000,644993805,3260,3260,3260,3260,0
20230609,160900,644993805,3260,3260,3260,3260,0
20230609,160800,644993805,3260,3260,3260,3260,0
20230609,160700,644993805,3260,3260,3260,3260,0
20230609,160600,644993805,3260,3260,3260,3260,0
20230609,160500,644993805,3260,3260,3260,3260,0
20230609,160400,644993805,3260,3260,3260,3260,0
20230609,160300,644993805,3260,3260,3260,3260,0
20230609,160200,644993805,3260,3260,3260,3260,0
20230609,160100,644993805,3260,3260,3260,3260,0
20230609,160000,644993805,3260,3260,3260,3260,0
20230609,155900,644993805,3260,3260,3260,3260,0
20230609,155800,644993805,3260,3260,3260,3260,0
20230609,155700,644993805,3260,3260,3260,3260,0
20230609,155600,644993805,3260,3260,3260,3260,0
20230609,155500,644993805,3260,3260,3260,3260,0
20230609,155400,644993805,3260,3260,3260,3260,0
20230609,155300,644993805,3260,3260,3260,3260,0
20230609,155200,644993805,3260,3260,3260,3260,0
20230609,155100,644993805,3260,3260,3260,3260,3322
20230609,155000,644993805,3260,3260,3260,3260,0
20230609,154900,644993805,3260,3260,3260,3260,0
20230609,154800,644993805,3260,3260,3260,3260,0
20230609,154700,644993805,3260,3260,3260,3260,0
20230609,154600,644993805,3260,3260,3260,3260,0
20230609,154500,644993805,3260,3260,3260,3260,0
20230609,154400,644993805,3260,3260,3260,3260,0
20230609,154300,644993805,3260,3260,3260,3260,0
20230609,154200,644993805,3260,3260,3260,3260,0
20230609,154100,644993805,3260,3260,3260,3260,0
20230609,154000,644993805,3260,3260,3260,3260,0
20230609,153900,644993805,3260,3260,3260,3260,0
20230609,153800,644993805,3260,3260,3260,3260,0
20230609,153700,644993805,3260,3260,3260,3260,0
20230609,153600,644993805,3260,3260,3260,3260,0
20230609,153500,644993805,3260,3260,3260,3260,0
20230609,153400,644993805,3260,3260,3260,3260,0
20230609,153300,644993805,3260,3260,3260,3260,0
20230609,153200,644993805,3260,3260,3260,3260,0
20230609,153100,644993805,3260,3260,3260,3260,0
20230609,153000,644993805,3260,3260,3260,3260,3322
20230609,152900,634164085,3280,3280,3280,3280,0
20230609,152800,634164085,3280,3280,3280,3280,0
20230609,152700,634164085,3280,3280,3280,3280,0
20230609,152600,634164085,3280,3280,3280,3280,0
20230609,152500,634164085,3280,3280,3280,3280,0
20230609,152400,634164085,3280,3280,3280,3280,0
20230609,152300,634164085,3280,3280,3280,3280,0
20230609,152200,634164085,3280,3280,3280,3280,0
20230609,152100,634164085,3280,3280,3280,3280,0
20230609,152000,634164085,3280,3280,3280,3280,0
20230609,151900,634164085,3280,3260,3280,3255,1072
20230609,151800,630667670,3280,3280,3280,3280,5
20230609,151700,630651270,3280,3280,3280,3260,3092
20230609,151600,620559300,3280,3280,3280,3280,10
20230609,151500,620526500,3280,3280,3280,3280,351
20230609,151400,619375220,3260,3275,3280,3260,960
20230609,151300,616244380,3275,3275,3275,3275,67
20230609,151200,616024955,3280,3265,3280,3265,186
20230609,151100,615416335,3265,3270,3270,3260,1244
20230609,151000,611358575,3270,3270,3270,3270,1
20230609,150900,611355305,3275,3275,3275,3275,1
20230609,150800,611352030,3275,3260,3275,3260,2
20230609,150700,611345495,3260,3260,3260,3260,700
20230609,150600,609063495,3260,3260,3260,3260,1500
20230609,150500,604173495,3260,3275,3275,3260,5009
20230609,150400,587820825,3280,3280,3280,3280,252
20230609,150300,586994265,3280,3280,3280,3280,300
20230609,150200,586010265,3280,3280,3280,3280,0
20230609,150100,586010265,3280,3280,3280,3280,0
20230609,150000,586010265,3280,3280,3280,3280,1
20230609,145900,586006985,3275,3275,3275,3275,41
20230609,145800,585872710,3265,3270,3270,3265,950
20230609,145700,582770705,3275,3275,3275,3275,0
20230609,145600,582770705,3275,3265,3275,3265,101
20230609,145500,582440930,3265,3265,3265,3265,55
20230609,145400,582261355,3275,3275,3275,3275,10
20230609,145300,582228605,3265,3265,3265,3265,50
20230609,145200,582065355,3265,3270,3270,3265,1239
20230609,145100,578017445,3265,3265,3265,3265,0
20230609,145000,578017445,3265,3270,3270,3265,400
20230609,144900,576711420,3280,3280,3280,3280,34
20230609,144800,576599900,3265,3265,3265,3265,0
20230609,144700,576599900,3265,3265,3265,3265,350
20230609,144600,575457150,3265,3275,3275,3260,5804
20230609,144500,556494645,3275,3280,3280,3270,233
20230609,144400,555731170,3275,3280,3280,3275,1823
20230609,144300,549760335,3280,3280,3280,3280,1
20230609,144200,549757055,3280,3280,3280,3280,21
20230609,144100,549688175,3280,3280,3280,3280,2
20230609,144000,549681615,3280,3280,3280,3280,3
20230609,143900,549671775,3280,3280,3280,3280,11
20230609,143800,549635695,3275,3280,3280,3275,201
20230609,143700,548977415,3280,3280,3280,3280,2
20230609,143600,548970855,3280,3280,3280,3280,4
20230609,143500,548957735,3280,3280,3280,3280,73
20230609,143400,548718295,3280,3280,3280,3280,402
20230609,143300,547399735,3280,3275,3280,3275,150
20230609,143200,546908235,3280,3280,3280,3275,267
20230609,143100,546033800,3280,3280,3280,3280,25
20230609,143000,545951800,3285,3285,3285,3285,0
20230609,142900,545951800,3285,3285,3285,3285,153
20230609,142800,545449195,3280,3280,3280,3280,14
20230609,142700,545403275,3290,3290,3290,3290,56
20230609,142600,545219035,3280,3280,3280,3280,0
20230609,142500,545219035,3280,3280,3280,3280,51
20230609,142400,545051755,3290,3290,3290,3290,0
20230609,142300,545051755,3290,3290,3290,3290,1
20230609,142200,545048465,3280,3280,3280,3280,0
20230609,142100,545048465,3280,3280,3280,3280,10
20230609,142000,545015665,3290,3290,3290,3290,0
20230609,141900,545015665,3290,3290,3290,3290,3
20230609,141800,545005795,3280,3280,3280,3280,0
20230609,141700,545005795,3280,3280,3280,3280,0
20230609,141600,545005795,3280,3280,3280,3280,0
20230609,141500,545005795,3280,3280,3280,3280,0
20230609,141400,545005795,3280,3280,3280,3280,300
20230609,141300,544021795,3280,3280,3280,3280,19
20230609,141200,543959475,3280,3280,3280,3280,16
20230609,141100,543906995,3280,3280,3280,3280,7
20230609,141000,543884035,3280,3280,3280,3280,168
20230609,140900,543332995,3280,3280,3280,3280,325
20230609,140800,542266995,3290,3290,3290,3290,302
20230609,140700,541273415,3290,3290,3290,3290,0
20230609,140600,541273415,3290,3290,3290,3290,0
20230609,140500,541273415,3290,3290,3290,3290,4
20230609,140400,541260255,3280,3280,3280,3280,0
20230609,140300,541260255,3280,3285,3285,3280,100
20230609,140200,540932030,3285,3285,3285,3285,32
20230609,140100,540826910,3285,3285,3285,3285,0
20230609,140000,540826910,3285,3285,3285,3285,100
20230609,135900,540498410,3290,3290,3290,3290,2
20230609,135800,540491830,3290,3290,3290,3290,26
20230609,135700,540406290,3290,3295,3295,3290,102
20230609,135600,540070705,3295,3295,3295,3295,519
20230609,135500,538360600,3300,3300,3300,3300,0
20230609,135400,538360600,3300,3300,3300,3300,0
20230609,135300,538360600,3300,3300,3300,3300,0
20230609,135200,538360600,3300,3300,3300,3295,401
20230609,135100,537037305,3305,3300,3305,3300,1001
20230609,135000,533734000,3305,3305,3305,3305,81
20230609,134900,533466295,3305,3305,3305,3305,400
20230609,134800,532144295,3300,3300,3300,3300,0
20230609,134700,532144295,3300,3300,3300,3300,387
20230609,134600,530867195,3300,3300,3300,3300,6
20230609,134500,530847395,3305,3305,3305,3305,0
20230609,134400,530847395,3305,3305,3305,3305,0
20230609,134300,530847395,3305,3305,3305,3305,20
20230609,134200,530781295,3305,3305,3305,3305,20
20230609,134100,530715195,3305,3305,3305,3305,0
20230609,134000,530715195,3305,3305,3305,3305,0
20230609,133900,530715195,3305,3305,3305,3305,0
20230609,133800,530715195,3305,3300,3305,3300,400
20230609,133700,529394195,3300,3300,3300,3300,18
20230609,133600,529334795,3305,3305,3305,3305,0
20230609,133500,529334795,3305,3305,3305,3305,1
20230609,133400,529331490,3290,3290,3290,3290,2
20230609,133300,529324910,3305,3305,3305,3305,0
20230609,133200,529324910,3305,3305,3305,3305,0
20230609,133100,529324910,3305,3305,3305,3305,1
20230609,133000,529321605,3290,3290,3290,3290,0
20230609,132900,529321605,3290,3290,3290,3290,0
20230609,132800,529321605,3290,3290,3290,3290,45
20230609,132700,529173555,3290,3290,3290,3290,303
20230609,132600,528176685,3290,3290,3290,3290,2
20230609,132500,528170105,3290,3300,3300,3290,434
20230609,132400,526741245,3290,3290,3290,3290,117
20230609,132300,526356315,3295,3295,3295,3295,5
20230609,132200,526339840,3295,3295,3295,3295,464
20230609,132100,524810960,3300,3300,3300,3300,0
20230609,132000,524810960,3300,3305,3305,3300,38
20230609,131900,524685555,3300,3300,3300,3300,216
20230609,131800,523972755,3295,3295,3295,3295,0
20230609,131700,523972755,3295,3295,3295,3295,136
20230609,131600,523524635,3290,3290,3290,3290,20
20230609,131500,523458835,3290,3295,3295,3290,193
20230609,131400,522823620,3295,3295,3295,3295,15
20230609,131300,522774195,3290,3290,3290,3290,0
20230609,131200,522774195,3290,3290,3290,3290,51
20230609,131100,522606405,3290,3290,3290,3290,0
20230609,131000,522606405,3290,3290,3290,3290,0
20230609,130900,522606405,3290,3285,3290,3285,20
20230609,130800,522540630,3285,3285,3285,3285,15
20230609,130700,522491355,3285,3285,3285,3285,15
20230609,130600,522442080,3275,3275,3275,3275,0
20230609,130500,522442080,3275,3275,3275,3275,0
20230609,130400,522442080,3275,3275,3275,3275,0
20230609,130300,522442080,3275,3275,3275,3275,211
20230609,130200,521751055,3275,3275,3275,3275,153
20230609,130100,521249980,3275,3275,3275,3275,0
20230609,130000,521249980,3275,3275,3275,3275,0
20230609,125900,521249980,3275,3275,3275,3275,4
20230609,125800,521236880,3270,3270,3270,3270,0
20230609,125700,521236880,3270,3270,3270,3270,0
20230609,125600,521236880,3270,3285,3285,3270,3000
20230609,125500,511410530,3285,3285,3285,3285,0
20230609,125400,511410530,3285,3285,3285,3285,0
20230609,125300,511410530,3285,3285,3285,3285,5
20230609,125200,511394105,3280,3280,3280,3280,0
20230609,125100,511394105,3280,3280,3280,3280,0
20230609,125000,511394105,3280,3280,3280,3280,150
20230609,124900,510902105,3300,3300,3300,3300,0
20230609,124800,510902105,3300,3300,3300,3300,0
20230609,124700,510902105,3300,3300,3300,3300,600
20230609,124600,508922105,3280,3280,3280,3280,0
20230609,124500,508922105,3280,3280,3280,3280,0
20230609,124400,508922105,3280,3280,3280,3280,100
20230609,124300,508594105,3300,3280,3300,3280,203
20230609,124200,507924265,3300,3300,3300,3300,10
20230609,124100,507891265,3300,3295,3300,3295,100
20230609,124000,507561280,3280,3280,3280,3280,0
20230609,123900,507561280,3280,3285,3285,3280,1000
20230609,123800,504281255,3280,3280,3280,3280,0
20230609,123700,504281255,3280,3280,3280,3280,93
20230609,123600,503976215,3280,3280,3280,3280,479
20230609,123500,502405095,3300,3300,3300,3300,0
20230609,123400,502405095,3300,3300,3300,3300,1052
20230609,123300,498933495,3300,3285,3300,3285,1056
20230609,123200,495450525,3275,3280,3280,3275,1000
20230609,123100,492172595,3280,3290,3290,3280,851
20230609,123000,489375305,3285,3285,3285,3285,94
20230609,122900,489066515,3285,3285,3285,3285,3
20230609,122800,489056660,3290,3290,3290,3290,50
20230609,122700,488892160,3290,3290,3290,3290,0
20230609,122600,488892160,3290,3290,3290,3290,1700
20230609,122500,483299160,3290,3295,3295,3290,100
20230609,122400,482970035,3295,3295,3295,3295,63
20230609,122300,482762450,3295,3295,3295,3295,0
20230609,122200,482762450,3295,3295,3295,3295,1
20230609,122100,482759155,3295,3295,3295,3295,0
20230609,122000,482759155,3295,3295,3295,3295,0
20230609,121900,482759155,3295,3295,3295,3295,0
20230609,121800,482759155,3295,3295,3295,3295,0
20230609,121700,482759155,3295,3295,3295,3295,73
20230609,121600,482518620,3295,3295,3295,3295,51
20230609,121500,482350575,3290,3290,3290,3290,52
20230609,121400,482179495,3290,3290,3290,3290,0
20230609,121300,482179495,3290,3290,3290,3290,0
20230609,121200,482179495,3290,3290,3290,3290,50
20230609,121100,482014995,3290,3295,3295,3290,539
20230609,121000,480241655,3295,3295,3295,3295,0
20230609,120900,480241655,3295,3295,3295,3295,0
20230609,120800,480241655,3295,3295,3295,3295,0
20230609,120700,480241655,3295,3295,3295,3295,1200
20230609,120600,476287655,3295,3300,3300,3295,309
20230609,120500,475269470,3305,3305,3305,3305,5
20230609,120400,475252945,3295,3295,3295,3295,0
20230609,120300,475252945,3295,3295,3295,3295,0
20230609,120200,475252945,3295,3295,3295,3295,0
20230609,120100,475252945,3295,3295,3295,3295,0
20230609,120000,475252945,3295,3300,3300,3295,1156
20230609,115900,471439780,3300,3300,3300,3300,0
20230609,115800,471439780,3300,3305,3305,3300,2
20230609,115700,471433175,3300,3305,3305,3300,2760
20230609,115600,462316845,3305,3305,3305,3305,0
20230609,115500,462316845,3305,3305,3305,3305,0
20230609,115400,462316845,3305,3305,3305,3305,0
20230609,115300,462316845,3305,3305,3305,3305,6
20230609,115200,462297015,3310,3310,3310,3310,0
20230609,115100,462297015,3310,3310,3310,3310,0
20230609,115000,462297015,3310,3310,3310,3310,49
20230609,114900,462134825,3320,3320,3320,3320,2
20230609,114800,462128185,3305,3305,3305,3305,0
20230609,114700,462128185,3305,3310,3310,3305,551
20230609,114600,460304630,3310,3310,3310,3310,0
20230609,114500,460304630,3310,3320,3320,3310,1098
20230609,114400,456667185,3320,3325,3325,3320,211
20230609,114300,455965760,3325,3325,3325,3325,0
20230609,114200,455965760,3325,3325,3325,3325,8
20230609,114100,455939160,3325,3325,3325,3320,315
20230609,114000,454893300,3325,3325,3325,3325,0
20230609,113900,454893300,3325,3325,3325,3325,237
20230609,113800,454105275,3320,3305,3320,3300,998
20230609,113700,450810305,3305,3330,3330,3305,220
20230609,113600,450082905,3330,3330,3330,3330,20
20230609,113500,450016305,3320,3320,3320,3320,118
20230609,113400,449624545,3310,3310,3310,3310,0
20230609,113300,449624545,3310,3310,3310,3310,50
20230609,113200,449459045,3310,3305,3310,3305,161
20230609,113100,448926385,3300,3300,3300,3300,1048
20230609,113000,445467985,3300,3300,3300,3300,1207
20230609,112900,441484885,3300,3300,3310,3300,226
20230609,112800,440738085,3310,3330,3330,3300,251
20230609,112700,439907285,3345,3335,3350,3270,13695
20230609,112600,394814060,3355,3355,3355,3355,0
20230609,112500,394814060,3355,3355,3355,3355,1382
20230609,112400,390177450,3355,3350,3355,3330,2162
20230609,112300,382936400,3355,3360,3360,3350,2233
20230609,112200,375434925,3360,3360,3360,3330,2497
20230609,112100,367076090,3355,3340,3355,3340,2034
20230609,112000,360266725,3345,3345,3345,3345,1417
20230609,111900,355526860,3345,3330,3345,3330,4896
20230609,111800,339190655,3325,3315,3325,3315,5011
20230609,111700,322553215,3310,3310,3310,3310,0
20230609,111600,322553215,3310,3310,3310,3310,1164
20230609,111500,318700375,3315,3315,3315,3315,0
20230609,111400,318700375,3315,3315,3315,3315,1
20230609,111300,318697060,3315,3315,3315,3315,864
20230609,111200,315832900,3320,3320,3320,3320,100
20230609,111100,315500900,3315,3315,3315,3315,27
20230609,111000,315411395,3315,3315,3315,3315,55
20230609,110900,315229070,3315,3315,3315,3315,303
20230609,110800,314224625,3315,3315,3315,3310,1525
20230609,110700,309169300,3310,3305,3310,3305,3663
20230609,110600,297053090,3310,3310,3310,3310,0
20230609,110500,297053090,3310,3310,3310,3310,0
20230609,110400,297053090,3310,3310,3310,3310,534
20230609,110300,295285550,3305,3305,3305,3305,7
20230609,110200,295262415,3305,3305,3305,3305,200
20230609,110100,294601415,3305,3300,3305,3300,9
20230609,110000,294571705,3305,3305,3305,3305,179
20230609,105900,293980110,3305,3305,3305,3305,2
20230609,105800,293973500,3300,3305,3305,3300,16
20230609,105700,293920680,3300,3300,3300,3300,0
20230609,105600,293920680,3300,3300,3300,3300,50
20230609,105500,293755680,3300,3295,3300,3295,420
20230609,105400,292371710,3295,3305,3305,3295,141
20230609,105300,291907100,3310,3310,3310,3310,501
20230609,105200,290248790,3310,3300,3310,3295,4800
20230609,105100,274398920,3300,3300,3300,3300,3
20230609,105000,274389020,3300,3300,3305,3300,3221
20230609,104900,263754670,3300,3300,3300,3300,309
20230609,104800,262734970,3300,3295,3300,3295,2693
20230609,104700,253860525,3295,3295,3295,3295,380
20230609,104600,252608425,3295,3290,3295,3290,11
20230609,104500,252572185,3295,3295,3295,3295,10
20230609,104400,252539235,3295,3295,3295,3295,7
20230609,104300,252516170,3295,3295,3295,3295,2
20230609,104200,252509580,3295,3295,3295,3295,3005
20230609,104100,242608105,3300,3290,3300,3290,1010
20230609,104000,239285105,3290,3290,3290,3290,1101
20230609,103900,235662815,3295,3295,3295,3295,1100
20230609,103800,232038315,3290,3290,3290,3290,100
20230609,103700,231709315,3285,3295,3305,3285,3640
20230609,103600,219702955,3290,3285,3290,3285,1095
20230609,103500,216100905,3285,3285,3285,3285,610
20230609,103400,214097055,3280,3280,3280,3280,631
20230609,103300,212027375,3280,3280,3280,3280,338
20230609,103200,210918735,3290,3285,3290,3285,70
20230609,103100,210688535,3290,3285,3290,3285,563
20230609,103000,208838820,3285,3275,3285,3275,2026
20230609,102900,202203280,3270,3270,3270,3270,0
20230609,102800,202203280,3270,3275,3275,3270,200
20230609,102700,201549270,3275,3275,3275,3275,50
20230609,102600,201385520,3270,3270,3270,3270,0
20230609,102500,201385520,3270,3270,3270,3270,539
20230609,102400,199622990,3270,3270,3270,3270,0
20230609,102300,199622990,3270,3270,3270,3270,0
20230609,102200,199622990,3270,3270,3270,3270,0
20230609,102100,199622990,3270,3270,3270,3270,0
20230609,102000,199622990,3270,3270,3270,3270,45
20230609,101900,199475840,3270,3270,3270,3270,0
20230609,101800,199475840,3270,3270,3270,3270,0
20230609,101700,199475840,3270,3270,3270,3270,0
20230609,101600,199475840,3270,3275,3275,3270,2000
20230609,101500,192935195,3285,3280,3285,3280,2
20230609,101400,192928630,3270,3270,3270,3270,0
20230609,101300,192928630,3270,3270,3270,3270,0
20230609,101200,192928630,3270,3270,3270,3270,433
20230609,101100,191512720,3275,3275,3275,3275,2
20230609,101000,191506170,3275,3275,3275,3275,62
20230609,100900,191303120,3275,3275,3275,3275,103
20230609,100800,190965795,3275,3275,3275,3275,1
20230609,100700,190962520,3280,3280,3280,3280,0
20230609,100600,190962520,3280,3280,3280,3280,0
20230609,100500,190962520,3280,3280,3280,3280,100
20230609,100400,190634520,3285,3285,3285,3285,0
20230609,100300,190634520,3285,3285,3285,3285,1
20230609,100200,190631235,3270,3285,3285,3270,2502
20230609,100100,182444835,3285,3285,3285,3285,0
20230609,100000,182444835,3285,3285,3285,3285,0
20230609,095900,182444835,3285,3280,3285,3280,3305
20230609,095800,171601910,3280,3280,3280,3280,650
20230609,095700,169469910,3280,3280,3280,3280,150
20230609,095600,168977910,3285,3285,3285,3285,330
20230609,095500,167893860,3280,3280,3280,3280,50
20230609,095400,167729860,3280,3280,3280,3280,152
20230609,095300,167231300,3280,3280,3280,3280,10
20230609,095200,167198500,3280,3280,3280,3280,225
20230609,095100,166460500,3280,3280,3280,3280,0
20230609,095000,166460500,3280,3280,3280,3280,218
20230609,094900,165745460,3270,3270,3270,3270,1
20230609,094800,165742190,3270,3270,3270,3270,0
20230609,094700,165742190,3270,3270,3270,3270,23
20230609,094600,165666980,3265,3265,3265,3265,1989
20230609,094500,159172895,3265,3265,3265,3265,814
20230609,094400,156515185,3265,3275,3275,3265,5597
20230609,094300,138231625,3285,3285,3285,3285,0
20230609,094200,138231625,3285,3285,3285,3285,0
20230609,094100,138231625,3285,3285,3285,3285,0
20230609,094000,138231625,3285,3285,3285,3285,0
20230609,093900,138231625,3285,3285,3285,3285,0
20230609,093800,138231625,3285,3285,3285,3285,1155
20230609,093700,134437450,3290,3290,3290,3290,1000
20230609,093600,131147450,3290,3290,3290,3290,608
20230609,093500,129147130,3290,3290,3295,3290,1626
20230609,093400,123797535,3290,3290,3290,3290,5
20230609,093300,123781085,3290,3290,3290,3290,870
20230609,093200,120918785,3290,3285,3290,3285,1284
20230609,093100,116694690,3285,3285,3285,3285,1692
20230609,093000,111136470,3270,3270,3270,3270,95
20230609,092900,110825820,3270,3280,3280,3270,41
20230609,092800,110691350,3280,3270,3280,3270,701
20230609,092700,108394080,3265,3265,3265,3265,0
20230609,092600,108394080,3265,3265,3270,3265,752
20230609,092500,105938300,3265,3270,3270,3265,1724
20230609,092400,100309430,3270,3265,3270,3265,554
20230609,092300,98498395,3265,3265,3265,3265,200
20230609,092200,97845395,3270,3270,3270,3270,305
20230609,092100,96848045,3265,3275,3275,3265,1448
20230609,092000,92108835,3275,3275,3275,3275,0
20230609,091900,92108835,3275,3275,3275,3275,100
20230609,091800,91781335,3275,3275,3275,3275,405
20230609,091700,90454960,3275,3275,3275,3275,1443
20230609,091600,85729135,3275,3275,3275,3275,0
20230609,091500,85729135,3275,3275,3275,3275,0
20230609,091400,85729135,3275,3280,3280,3275,314
20230609,091300,84699265,3280,3280,3280,3280,1180
20230609,091200,80828865,3280,3275,3280,3275,9634
20230609,091100,49229845,3270,3270,3270,3270,118
20230609,091000,48843985,3270,3275,3275,3270,1100
20230609,090900,45242985,3270,3270,3270,3270,1470
20230609,090800,40436085,3270,3270,3270,3270,4
20230609,090700,40423005,3270,3270,3270,3270,582
20230609,090600,38519865,3275,3275,3275,3275,97
20230609,090500,38202190,3275,3280,3280,3275,2191
20230609,090400,31020695,3285,3285,3285,3285,730
20230609,090300,28622645,3285,3280,3285,3280,840
20230609,090200,25863850,3275,3275,3280,3275,999
20230609,090100,22587235,3280,3270,3280,3270,2729
20230609,090000,13658790,3270,3270,3270,3270,4177