KissMeData/220180/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211800,1174758105,3850,3850,3850,3850,11474
20230609,211700,1174758105,3850,3850,3850,3850,0
20230609,211600,1174758105,3850,3850,3850,3850,0
20230609,211500,1174758105,3850,3850,3850,3850,0
20230609,211400,1174758105,3850,3850,3850,3850,0
20230609,211300,1174758105,3850,3850,3850,3850,0
20230609,211200,1174758105,3850,3850,3850,3850,0
20230609,211100,1174758105,3850,3850,3850,3850,0
20230609,211000,1174758105,3850,3850,3850,3850,0
20230609,210900,1174758105,3850,3850,3850,3850,0
20230609,210800,1174758105,3850,3850,3850,3850,0
20230609,210700,1174758105,3850,3850,3850,3850,0
20230609,210600,1174758105,3850,3850,3850,3850,0
20230609,210500,1174758105,3850,3850,3850,3850,0
20230609,210400,1174758105,3850,3850,3850,3850,0
20230609,210300,1174758105,3850,3850,3850,3850,0
20230609,210200,1174758105,3850,3850,3850,3850,0
20230609,210100,1174758105,3850,3850,3850,3850,0
20230609,210000,1174758105,3850,3850,3850,3850,0
20230609,205900,1174758105,3850,3850,3850,3850,0
20230609,205800,1174758105,3850,3850,3850,3850,0
20230609,205700,1174758105,3850,3850,3850,3850,0
20230609,205600,1174758105,3850,3850,3850,3850,0
20230609,205500,1174758105,3850,3850,3850,3850,0
20230609,205400,1174758105,3850,3850,3850,3850,0
20230609,205300,1174758105,3850,3850,3850,3850,0
20230609,205200,1174758105,3850,3850,3850,3850,0
20230609,205100,1174758105,3850,3850,3850,3850,0
20230609,205000,1174758105,3850,3850,3850,3850,0
20230609,204900,1174758105,3850,3850,3850,3850,0
20230609,204800,1174758105,3850,3850,3850,3850,11474
20230609,204700,1174758105,3850,3850,3850,3850,0
20230609,204600,1174758105,3850,3850,3850,3850,0
20230609,204500,1174758105,3850,3850,3850,3850,0
20230609,204400,1174758105,3850,3850,3850,3850,0
20230609,204300,1174758105,3850,3850,3850,3850,0
20230609,204200,1174758105,3850,3850,3850,3850,0
20230609,204100,1174758105,3850,3850,3850,3850,0
20230609,204000,1174758105,3850,3850,3850,3850,0
20230609,203900,1174758105,3850,3850,3850,3850,0
20230609,203800,1174758105,3850,3850,3850,3850,0
20230609,203700,1174758105,3850,3850,3850,3850,0
20230609,203600,1174758105,3850,3850,3850,3850,0
20230609,203500,1174758105,3850,3850,3850,3850,0
20230609,203400,1174758105,3850,3850,3850,3850,0
20230609,203300,1174758105,3850,3850,3850,3850,0
20230609,203200,1174758105,3850,3850,3850,3850,0
20230609,203100,1174758105,3850,3850,3850,3850,0
20230609,203000,1174758105,3850,3850,3850,3850,0
20230609,202900,1174758105,3850,3850,3850,3850,0
20230609,202800,1174758105,3850,3850,3850,3850,0
20230609,202700,1174758105,3850,3850,3850,3850,0
20230609,202600,1174758105,3850,3850,3850,3850,0
20230609,202500,1174758105,3850,3850,3850,3850,0
20230609,202400,1174758105,3850,3850,3850,3850,0
20230609,202300,1174758105,3850,3850,3850,3850,0
20230609,202200,1174758105,3850,3850,3850,3850,0
20230609,202100,1174758105,3850,3850,3850,3850,0
20230609,202000,1174758105,3850,3850,3850,3850,0
20230609,201900,1174758105,3850,3850,3850,3850,0
20230609,201800,1174758105,3850,3850,3850,3850,11474
20230609,201700,1174758105,3850,3850,3850,3850,0
20230609,201600,1174758105,3850,3850,3850,3850,0
20230609,201500,1174758105,3850,3850,3850,3850,0
20230609,201400,1174758105,3850,3850,3850,3850,0
20230609,201300,1174758105,3850,3850,3850,3850,0
20230609,201200,1174758105,3850,3850,3850,3850,0
20230609,201100,1174758105,3850,3850,3850,3850,0
20230609,201000,1174758105,3850,3850,3850,3850,0
20230609,200900,1174758105,3850,3850,3850,3850,0
20230609,200800,1174758105,3850,3850,3850,3850,0
20230609,200700,1174758105,3850,3850,3850,3850,0
20230609,200600,1174758105,3850,3850,3850,3850,0
20230609,200500,1174758105,3850,3850,3850,3850,0
20230609,200400,1174758105,3850,3850,3850,3850,0
20230609,200300,1174758105,3850,3850,3850,3850,0
20230609,200200,1174758105,3850,3850,3850,3850,0
20230609,200100,1174758105,3850,3850,3850,3850,0
20230609,200000,1174758105,3850,3850,3850,3850,0
20230609,195900,1174758105,3850,3850,3850,3850,0
20230609,195800,1174758105,3850,3850,3850,3850,0
20230609,195700,1174758105,3850,3850,3850,3850,0
20230609,195600,1174758105,3850,3850,3850,3850,0
20230609,195500,1174758105,3850,3850,3850,3850,0
20230609,195400,1174758105,3850,3850,3850,3850,0
20230609,195300,1174758105,3850,3850,3850,3850,0
20230609,195200,1174758105,3850,3850,3850,3850,0
20230609,195100,1174758105,3850,3850,3850,3850,0
20230609,195000,1174758105,3850,3850,3850,3850,0
20230609,194900,1174758105,3850,3850,3850,3850,0
20230609,194800,1174758105,3850,3850,3850,3850,11474
20230609,194700,1174758105,3850,3850,3850,3850,0
20230609,194600,1174758105,3850,3850,3850,3850,0
20230609,194500,1174758105,3850,3850,3850,3850,0
20230609,194400,1174758105,3850,3850,3850,3850,0
20230609,194300,1174758105,3850,3850,3850,3850,0
20230609,194200,1174758105,3850,3850,3850,3850,0
20230609,194100,1174758105,3850,3850,3850,3850,0
20230609,194000,1174758105,3850,3850,3850,3850,0
20230609,193900,1174758105,3850,3850,3850,3850,0
20230609,193800,1174758105,3850,3850,3850,3850,0
20230609,193700,1174758105,3850,3850,3850,3850,0
20230609,193600,1174758105,3850,3850,3850,3850,0
20230609,193500,1174758105,3850,3850,3850,3850,0
20230609,193400,1174758105,3850,3850,3850,3850,0
20230609,193300,1174758105,3850,3850,3850,3850,0
20230609,193200,1174758105,3850,3850,3850,3850,0
20230609,193100,1174758105,3850,3850,3850,3850,0
20230609,193000,1174758105,3850,3850,3850,3850,0
20230609,192900,1174758105,3850,3850,3850,3850,0
20230609,192800,1174758105,3850,3850,3850,3850,0
20230609,192700,1174758105,3850,3850,3850,3850,0
20230609,192600,1174758105,3850,3850,3850,3850,0
20230609,192500,1174758105,3850,3850,3850,3850,0
20230609,192400,1174758105,3850,3850,3850,3850,0
20230609,192300,1174758105,3850,3850,3850,3850,0
20230609,192200,1174758105,3850,3850,3850,3850,0
20230609,192100,1174758105,3850,3850,3850,3850,0
20230609,192000,1174758105,3850,3850,3850,3850,0
20230609,191900,1174758105,3850,3850,3850,3850,0
20230609,191800,1174758105,3850,3850,3850,3850,11474
20230609,191700,1174758105,3850,3850,3850,3850,0
20230609,191600,1174758105,3850,3850,3850,3850,0
20230609,191500,1174758105,3850,3850,3850,3850,0
20230609,191400,1174758105,3850,3850,3850,3850,0
20230609,191300,1174758105,3850,3850,3850,3850,0
20230609,191200,1174758105,3850,3850,3850,3850,0
20230609,191100,1174758105,3850,3850,3850,3850,0
20230609,191000,1174758105,3850,3850,3850,3850,0
20230609,190900,1174758105,3850,3850,3850,3850,0
20230609,190800,1174758105,3850,3850,3850,3850,0
20230609,190700,1174758105,3850,3850,3850,3850,0
20230609,190600,1174758105,3850,3850,3850,3850,0
20230609,190500,1174758105,3850,3850,3850,3850,0
20230609,190400,1174758105,3850,3850,3850,3850,0
20230609,190300,1174758105,3850,3850,3850,3850,0
20230609,190200,1174758105,3850,3850,3850,3850,0
20230609,190100,1174758105,3850,3850,3850,3850,0
20230609,190000,1174758105,3850,3850,3850,3850,0
20230609,185900,1174758105,3850,3850,3850,3850,0
20230609,185800,1174758105,3850,3850,3850,3850,0
20230609,185700,1174758105,3850,3850,3850,3850,0
20230609,185600,1174758105,3850,3850,3850,3850,0
20230609,185500,1174758105,3850,3850,3850,3850,0
20230609,185400,1174758105,3850,3850,3850,3850,0
20230609,185300,1174758105,3850,3850,3850,3850,0
20230609,185200,1174758105,3850,3850,3850,3850,0
20230609,185100,1174758105,3850,3850,3850,3850,0
20230609,185000,1174758105,3850,3850,3850,3850,0
20230609,184900,1174758105,3850,3850,3850,3850,0
20230609,184800,1174758105,3850,3850,3850,3850,11474
20230609,184700,1174758105,3850,3850,3850,3850,0
20230609,184600,1174758105,3850,3850,3850,3850,0
20230609,184500,1174758105,3850,3850,3850,3850,0
20230609,184400,1174758105,3850,3850,3850,3850,0
20230609,184300,1174758105,3850,3850,3850,3850,0
20230609,184200,1174758105,3850,3850,3850,3850,0
20230609,184100,1174758105,3850,3850,3850,3850,0
20230609,184000,1174758105,3850,3850,3850,3850,0
20230609,183900,1174758105,3850,3850,3850,3850,0
20230609,183800,1174758105,3850,3850,3850,3850,0
20230609,183700,1174758105,3850,3850,3850,3850,0
20230609,183600,1174758105,3850,3850,3850,3850,0
20230609,183500,1174758105,3850,3850,3850,3850,0
20230609,183400,1174758105,3850,3850,3850,3850,0
20230609,183300,1174758105,3850,3850,3850,3850,0
20230609,183200,1174758105,3850,3850,3850,3850,0
20230609,183100,1174758105,3850,3850,3850,3850,0
20230609,183000,1174758105,3850,3850,3850,3850,0
20230609,182900,1174758105,3850,3850,3850,3850,0
20230609,182800,1174758105,3850,3850,3850,3850,0
20230609,182700,1174758105,3850,3850,3850,3850,0
20230609,182600,1174758105,3850,3850,3850,3850,0
20230609,182500,1174758105,3850,3850,3850,3850,0
20230609,182400,1174758105,3850,3850,3850,3850,0
20230609,182300,1174758105,3850,3850,3850,3850,0
20230609,182200,1174758105,3850,3850,3850,3850,0
20230609,182100,1174758105,3850,3850,3850,3850,0
20230609,182000,1174758105,3850,3850,3850,3850,0
20230609,181900,1174758105,3850,3850,3850,3850,0
20230609,181800,1174758105,3850,3850,3850,3850,11474
20230609,181700,1174758105,3850,3850,3850,3850,0
20230609,181600,1174758105,3850,3850,3850,3850,0
20230609,181500,1174758105,3850,3850,3850,3850,0
20230609,181400,1174758105,3850,3850,3850,3850,0
20230609,181300,1174758105,3850,3850,3850,3850,0
20230609,181200,1174758105,3850,3850,3850,3850,0
20230609,181100,1174758105,3850,3850,3850,3850,0
20230609,181000,1174758105,3850,3850,3850,3850,0
20230609,180900,1174758105,3850,3850,3850,3850,0
20230609,180800,1174758105,3850,3850,3850,3850,0
20230609,180700,1174758105,3850,3850,3850,3850,0
20230609,180600,1174758105,3850,3850,3850,3850,0
20230609,180500,1174758105,3850,3850,3850,3850,0
20230609,180400,1174758105,3850,3850,3850,3850,0
20230609,180300,1174758105,3850,3850,3850,3850,0
20230609,180200,1174758105,3850,3850,3850,3850,0
20230609,180100,1174758105,3850,3850,3850,3850,0
20230609,180000,1174758105,3850,3850,3850,3850,0
20230609,175900,1174758105,3850,3850,3850,3850,0
20230609,175800,1174758105,3850,3850,3850,3850,0
20230609,175700,1174758105,3850,3850,3850,3850,0
20230609,175600,1174758105,3850,3850,3850,3850,0
20230609,175500,1174758105,3850,3850,3850,3850,0
20230609,175400,1174758105,3850,3850,3850,3850,0
20230609,175300,1174758105,3850,3850,3850,3850,0
20230609,175200,1174758105,3850,3850,3850,3850,0
20230609,175100,1174758105,3850,3850,3850,3850,0
20230609,175000,1174758105,3850,3850,3850,3850,0
20230609,174900,1174758105,3850,3850,3850,3850,0
20230609,174800,1174758105,3850,3850,3850,3850,11474
20230609,174700,1174758105,3850,3850,3850,3850,0
20230609,174600,1174758105,3850,3850,3850,3850,0
20230609,174500,1174758105,3850,3850,3850,3850,0
20230609,174400,1174758105,3850,3850,3850,3850,0
20230609,174300,1174758105,3850,3850,3850,3850,0
20230609,174200,1174758105,3850,3850,3850,3850,0
20230609,174100,1174758105,3850,3850,3850,3850,0
20230609,174000,1174758105,3850,3850,3850,3850,0
20230609,173900,1174758105,3850,3850,3850,3850,0
20230609,173800,1174758105,3850,3850,3850,3850,0
20230609,173700,1174758105,3850,3850,3850,3850,0
20230609,173600,1174758105,3850,3850,3850,3850,0
20230609,173500,1174758105,3850,3850,3850,3850,0
20230609,173400,1174758105,3850,3850,3850,3850,0
20230609,173300,1174758105,3850,3850,3850,3850,0
20230609,173200,1174758105,3850,3850,3850,3850,0
20230609,173100,1174758105,3850,3850,3850,3850,0
20230609,173000,1174758105,3850,3850,3850,3850,0
20230609,172900,1174758105,3850,3850,3850,3850,0
20230609,172800,1174758105,3850,3850,3850,3850,0
20230609,172700,1174758105,3850,3850,3850,3850,0
20230609,172600,1174758105,3850,3850,3850,3850,0
20230609,172500,1174758105,3850,3850,3850,3850,0
20230609,172400,1174758105,3850,3850,3850,3850,0
20230609,172300,1174758105,3850,3850,3850,3850,0
20230609,172200,1174758105,3850,3850,3850,3850,0
20230609,172100,1174758105,3850,3850,3850,3850,0
20230609,172000,1174758105,3850,3850,3850,3850,0
20230609,171900,1174758105,3850,3850,3850,3850,0
20230609,171800,1174758105,3850,3850,3850,3850,11474
20230609,171700,1174758105,3850,3850,3850,3850,0
20230609,171600,1174758105,3850,3850,3850,3850,0
20230609,171500,1174758105,3850,3850,3850,3850,0
20230609,171400,1174758105,3850,3850,3850,3850,0
20230609,171300,1174758105,3850,3850,3850,3850,0
20230609,171200,1174758105,3850,3850,3850,3850,0
20230609,171100,1174758105,3850,3850,3850,3850,0
20230609,171000,1174758105,3850,3850,3850,3850,0
20230609,170900,1174758105,3850,3850,3850,3850,0
20230609,170800,1174758105,3850,3850,3850,3850,0
20230609,170700,1174758105,3850,3850,3850,3850,0
20230609,170600,1174758105,3850,3850,3850,3850,0
20230609,170500,1174758105,3850,3850,3850,3850,0
20230609,170400,1174758105,3850,3850,3850,3850,0
20230609,170300,1174758105,3850,3850,3850,3850,0
20230609,170200,1174758105,3850,3850,3850,3850,0
20230609,170100,1174758105,3850,3850,3850,3850,0
20230609,170000,1174758105,3850,3850,3850,3850,0
20230609,165900,1174758105,3850,3850,3850,3850,0
20230609,165800,1174758105,3850,3850,3850,3850,0
20230609,165700,1174758105,3850,3850,3850,3850,0
20230609,165600,1174758105,3850,3850,3850,3850,0
20230609,165500,1174758105,3850,3850,3850,3850,0
20230609,165400,1174758105,3850,3850,3850,3850,0
20230609,165300,1174758105,3850,3850,3850,3850,0
20230609,165200,1174758105,3850,3850,3850,3850,0
20230609,165100,1174758105,3850,3850,3850,3850,0
20230609,165000,1174758105,3850,3850,3850,3850,0
20230609,164900,1174758105,3850,3850,3850,3850,0
20230609,164800,1174758105,3850,3850,3850,3850,11474
20230609,164700,1174758105,3850,3850,3850,3850,0
20230609,164600,1174758105,3850,3850,3850,3850,0
20230609,164500,1174758105,3850,3850,3850,3850,0
20230609,164400,1174758105,3850,3850,3850,3850,0
20230609,164300,1174758105,3850,3850,3850,3850,0
20230609,164200,1174758105,3850,3850,3850,3850,0
20230609,164100,1174758105,3850,3850,3850,3850,0
20230609,164000,1174758105,3850,3850,3850,3850,0
20230609,163900,1174758105,3850,3850,3850,3850,0
20230609,163800,1174758105,3850,3850,3850,3850,0
20230609,163700,1174758105,3850,3850,3850,3850,0
20230609,163600,1174758105,3850,3850,3850,3850,0
20230609,163500,1174758105,3850,3850,3850,3850,0
20230609,163400,1174758105,3850,3850,3850,3850,0
20230609,163300,1174758105,3850,3850,3850,3850,0
20230609,163200,1174758105,3850,3850,3850,3850,0
20230609,163100,1174758105,3850,3850,3850,3850,0
20230609,163000,1174758105,3850,3850,3850,3850,0
20230609,162900,1174758105,3850,3850,3850,3850,0
20230609,162800,1174758105,3850,3850,3850,3850,0
20230609,162700,1174758105,3850,3850,3850,3850,0
20230609,162600,1174758105,3850,3850,3850,3850,0
20230609,162500,1174758105,3850,3850,3850,3850,0
20230609,162400,1174758105,3850,3850,3850,3850,0
20230609,162300,1174758105,3850,3850,3850,3850,0
20230609,162200,1174758105,3850,3850,3850,3850,0
20230609,162100,1174758105,3850,3850,3850,3850,0
20230609,162000,1174758105,3850,3850,3850,3850,0
20230609,161900,1174758105,3850,3850,3850,3850,0
20230609,161800,1174758105,3850,3850,3850,3850,11474
20230609,161700,1174758105,3850,3850,3850,3850,0
20230609,161600,1174758105,3850,3850,3850,3850,0
20230609,161500,1174758105,3850,3850,3850,3850,0
20230609,161400,1174758105,3850,3850,3850,3850,0
20230609,161300,1174758105,3850,3850,3850,3850,0
20230609,161200,1174758105,3850,3850,3850,3850,0
20230609,161100,1174758105,3850,3850,3850,3850,0
20230609,161000,1174758105,3850,3850,3850,3850,0
20230609,160900,1174758105,3850,3850,3850,3850,0
20230609,160800,1174758105,3850,3850,3850,3850,0
20230609,160700,1174758105,3850,3850,3850,3850,0
20230609,160600,1174758105,3850,3850,3850,3850,0
20230609,160500,1174758105,3850,3850,3850,3850,0
20230609,160400,1174758105,3850,3850,3850,3850,0
20230609,160300,1174758105,3850,3850,3850,3850,0
20230609,160200,1174758105,3850,3850,3850,3850,0
20230609,160100,1174758105,3850,3850,3850,3850,0
20230609,160000,1174758105,3850,3850,3850,3850,0
20230609,155900,1174758105,3850,3850,3850,3850,0
20230609,155800,1174758105,3850,3850,3850,3850,0
20230609,155700,1174758105,3850,3850,3850,3850,0
20230609,155600,1174758105,3850,3850,3850,3850,0
20230609,155500,1174758105,3850,3850,3850,3850,0
20230609,155400,1174758105,3850,3850,3850,3850,0
20230609,155300,1174758105,3850,3850,3850,3850,0
20230609,155200,1174758105,3850,3850,3850,3850,0
20230609,155100,1174758105,3850,3850,3850,3850,0
20230609,155000,1174758105,3850,3850,3850,3850,0
20230609,154900,1174758105,3850,3850,3850,3850,0
20230609,154800,1174758105,3850,3850,3850,3850,11474
20230609,154700,1174758105,3850,3850,3850,3850,0
20230609,154600,1174758105,3850,3850,3850,3850,0
20230609,154500,1174758105,3850,3850,3850,3850,0
20230609,154400,1174758105,3850,3850,3850,3850,0
20230609,154300,1174758105,3850,3850,3850,3850,0
20230609,154200,1174758105,3850,3850,3850,3850,0
20230609,154100,1174758105,3850,3850,3850,3850,0
20230609,154000,1174758105,3850,3850,3850,3850,0
20230609,153900,1174758105,3850,3850,3850,3850,0
20230609,153800,1174758105,3850,3850,3850,3850,0
20230609,153700,1174758105,3850,3850,3850,3850,0
20230609,153600,1174758105,3850,3850,3850,3850,0
20230609,153500,1174758105,3850,3850,3850,3850,0
20230609,153400,1174758105,3850,3850,3850,3850,0
20230609,153300,1174758105,3850,3850,3850,3850,0
20230609,153200,1174758105,3850,3850,3850,3850,0
20230609,153100,1174758105,3850,3850,3850,3850,0
20230609,153000,1174758105,3850,3850,3850,3850,11474
20230609,152900,1130583205,3885,3885,3885,3885,0
20230609,152800,1130583205,3885,3885,3885,3885,0
20230609,152700,1130583205,3885,3885,3885,3885,0
20230609,152600,1130583205,3885,3885,3885,3885,0
20230609,152500,1130583205,3885,3885,3885,3885,0
20230609,152400,1130583205,3885,3885,3885,3885,0
20230609,152300,1130583205,3885,3885,3885,3885,0
20230609,152200,1130583205,3885,3885,3885,3885,0
20230609,152100,1130583205,3885,3885,3885,3885,0
20230609,152000,1130583205,3885,3885,3885,3885,0
20230609,151900,1130583205,3885,3885,3885,3875,3289
20230609,151800,1117812390,3880,3890,3890,3880,256
20230609,151700,1116817800,3890,3880,3890,3880,4926
20230609,151600,1097667660,3880,3880,3880,3880,534
20230609,151500,1095595740,3880,3880,3885,3880,3380
20230609,151400,1082481025,3880,3880,3880,3880,305
20230609,151300,1081297625,3880,3880,3880,3870,88
20230609,151200,1080956285,3880,3880,3880,3880,1479
20230609,151100,1075217765,3880,3875,3880,3875,147
20230609,151000,1074647605,3875,3870,3875,3870,807
20230609,150900,1071523230,3870,3860,3870,3860,284
20230609,150800,1070426850,3855,3870,3870,3855,346
20230609,150700,1069093005,3865,3865,3865,3865,127
20230609,150600,1068602150,3860,3860,3860,3860,108
20230609,150500,1068185270,3865,3860,3865,3860,27
20230609,150400,1068081045,3860,3860,3860,3855,741
20230609,150300,1065223845,3865,3850,3865,3850,729
20230609,150200,1062416760,3840,3840,3845,3840,1482
20230609,150100,1056725690,3845,3860,3860,3840,5790
20230609,150000,1034444330,3865,3865,3865,3865,0
20230609,145900,1034444330,3865,3865,3865,3865,0
20230609,145800,1034444330,3865,3880,3880,3865,46
20230609,145700,1034266525,3870,3870,3870,3870,75
20230609,145600,1033976275,3885,3875,3885,3875,519
20230609,145500,1031965140,3860,3855,3860,3855,621
20230609,145400,1029570930,3860,3865,3865,3855,3589
20230609,145300,1015716900,3865,3865,3865,3865,5
20230609,145200,1015697575,3875,3875,3875,3875,26
20230609,145100,1015596825,3875,3875,3875,3875,28
20230609,145000,1015488325,3865,3865,3875,3865,231
20230609,144900,1014595010,3875,3870,3875,3860,2001
20230609,144800,1006862705,3870,3875,3875,3870,186
20230609,144700,1006142705,3870,3870,3870,3870,413
20230609,144600,1004544395,3870,3870,3870,3870,0
20230609,144500,1004544395,3870,3870,3870,3870,208
20230609,144400,1003739435,3870,3875,3875,3870,27
20230609,144300,1003634815,3865,3870,3875,3865,564
20230609,144200,1001452705,3870,3870,3870,3870,624
20230609,144100,999037825,3870,3870,3870,3865,714
20230609,144000,996275450,3875,3875,3875,3875,546
20230609,143900,994159700,3875,3865,3875,3865,588
20230609,143800,991883510,3875,3875,3875,3875,47
20230609,143700,991701385,3875,3875,3875,3875,0
20230609,143600,991701385,3875,3875,3875,3875,400
20230609,143500,990151385,3875,3875,3875,3875,601
20230609,143400,987822510,3860,3875,3875,3860,963
20230609,143300,984102885,3875,3875,3875,3875,1
20230609,143200,984099010,3875,3865,3875,3865,2051
20230609,143100,976171885,3865,3870,3870,3865,203
20230609,143000,975387095,3875,3875,3875,3875,2
20230609,142900,975379345,3870,3875,3875,3865,141
20230609,142800,974833680,3865,3865,3865,3865,128
20230609,142700,974338960,3870,3870,3880,3870,1573
20230609,142600,968251400,3870,3875,3875,3870,53
20230609,142500,968046130,3885,3875,3885,3870,875
20230609,142400,964659655,3875,3880,3880,3875,748
20230609,142300,961760315,3885,3885,3885,3885,26
20230609,142200,961659305,3880,3880,3880,3880,532
20230609,142100,959595145,3880,3880,3880,3880,1027
20230609,142000,955610385,3885,3880,3885,3880,300
20230609,141900,954445885,3885,3885,3885,3885,1
20230609,141800,954442000,3890,3890,3890,3890,0
20230609,141700,954442000,3890,3890,3890,3890,0
20230609,141600,954442000,3890,3880,3890,3880,2
20230609,141500,954434230,3890,3880,3890,3880,202
20230609,141400,953650460,3885,3885,3885,3885,5
20230609,141300,953631035,3880,3880,3880,3870,1664
20230609,141200,947189770,3880,3885,3885,3880,1849
20230609,141100,940010760,3885,3885,3885,3885,66
20230609,141000,939754350,3885,3895,3895,3885,2054
20230609,140900,931765830,3895,3905,3905,3895,164
20230609,140800,931125985,3900,3890,3900,3890,5075
20230609,140700,911337185,3895,3890,3895,3890,720
20230609,140600,908533550,3895,3885,3895,3885,1144
20230609,140500,904078710,3880,3870,3880,3870,406
20230609,140400,902505680,3880,3870,3880,3870,304
20230609,140300,901329190,3875,3880,3880,3875,1025
20230609,140200,897357300,3875,3880,3880,3875,472
20230609,140100,895526185,3880,3880,3880,3880,121
20230609,140000,895056705,3885,3885,3885,3885,1312
20230609,135900,889959585,3890,3890,3890,3885,490
20230609,135800,888053985,3890,3895,3900,3890,478
20230609,135700,886194095,3895,3900,3900,3895,1003
20230609,135600,882287355,3900,3895,3905,3895,1283
20230609,135500,877286145,3895,3895,3895,3895,230
20230609,135400,876390295,3895,3885,3895,3885,1716
20230609,135300,869711470,3875,3875,3880,3875,1490
20230609,135200,863936055,3875,3880,3895,3870,2353
20230609,135100,854815980,3880,3900,3900,3880,1411
20230609,135000,849330880,3895,3880,3895,3875,1070
20230609,134900,845170610,3895,3895,3900,3880,693
20230609,134800,842477270,3875,3890,3905,3875,3189
20230609,134700,830106415,3885,3905,3910,3885,1907
20230609,134600,822668690,3905,3905,3905,3875,2471
20230609,134500,813050465,3910,3900,3915,3900,1992
20230609,134400,805257250,3900,3905,3930,3900,15118
20230609,134300,745979760,3900,3865,3900,3865,9140
20230609,134200,710432285,3860,3865,3865,3860,463
20230609,134100,708642795,3870,3870,3870,3870,258
20230609,134000,707644335,3870,3870,3870,3870,21
20230609,133900,707563065,3870,3865,3870,3865,38
20230609,133800,707416010,3870,3865,3870,3865,79
20230609,133700,707110660,3865,3860,3865,3860,5
20230609,133600,707091355,3860,3860,3860,3860,0
20230609,133500,707091355,3860,3860,3860,3860,548
20230609,133400,704976075,3860,3860,3860,3860,1
20230609,133300,704972215,3860,3860,3860,3860,0
20230609,133200,704972215,3860,3860,3860,3860,64
20230609,133100,704725175,3860,3865,3865,3855,2760
20230609,133000,694075025,3860,3875,3875,3860,1156
20230609,132900,689608135,3875,3875,3875,3875,686
20230609,132800,686949885,3875,3870,3875,3855,1343
20230609,132700,681768090,3875,3880,3880,3875,651
20230609,132600,679244460,3875,3875,3875,3875,1861
20230609,132500,672033085,3875,3855,3875,3855,2029
20230609,132400,664180305,3855,3850,3855,3850,924
20230609,132300,660622650,3850,3850,3850,3850,0
20230609,132200,660622650,3850,3845,3850,3845,1409
20230609,132100,655203230,3840,3840,3840,3840,7
20230609,132000,655176350,3850,3845,3850,3845,331
20230609,131900,653902680,3845,3845,3845,3845,168
20230609,131800,653256720,3845,3845,3845,3845,0
20230609,131700,653256720,3845,3845,3845,3845,30
20230609,131600,653141370,3845,3845,3845,3845,49
20230609,131500,652952965,3845,3845,3845,3845,497
20230609,131400,651042000,3845,3845,3845,3845,11
20230609,131300,650999705,3845,3845,3845,3845,400
20230609,131200,649461705,3845,3845,3845,3845,1
20230609,131100,649457860,3850,3850,3850,3850,0
20230609,131000,649457860,3850,3850,3850,3850,3
20230609,130900,649446310,3845,3845,3850,3845,150
20230609,130800,648869550,3850,3850,3850,3850,503
20230609,130700,646933000,3850,3850,3850,3850,19
20230609,130600,646859850,3855,3855,3855,3855,0
20230609,130500,646859850,3855,3850,3855,3850,367
20230609,130400,645446600,3850,3855,3855,3850,55
20230609,130300,645234600,3855,3855,3855,3855,276
20230609,130200,644170620,3870,3870,3870,3870,515
20230609,130100,642177570,3870,3870,3870,3870,629
20230609,130000,639743340,3870,3870,3875,3860,3712
20230609,125900,625391735,3875,3875,3875,3875,52
20230609,125800,625190235,3875,3875,3875,3875,15
20230609,125700,625132110,3880,3870,3880,3865,1180
20230609,125600,620558775,3880,3880,3885,3870,1774
20230609,125500,613675910,3880,3880,3880,3880,219
20230609,125400,612826190,3880,3885,3885,3875,2452
20230609,125300,603308340,3885,3875,3885,3875,3204
20230609,125200,590872645,3880,3870,3880,3870,2040
20230609,125100,582965955,3865,3865,3865,3865,10
20230609,125000,582927305,3865,3860,3865,3860,22
20230609,124900,582842280,3865,3860,3865,3860,221
20230609,124800,581988375,3860,3860,3860,3860,200
20230609,124700,581216375,3860,3860,3860,3860,0
20230609,124600,581216375,3860,3860,3860,3860,7
20230609,124500,581189355,3860,3860,3860,3860,10
20230609,124400,581150755,3860,3850,3860,3850,259
20230609,124300,580153555,3850,3855,3855,3850,21
20230609,124200,580072610,3870,3880,3880,3870,72
20230609,124100,579793820,3875,3855,3875,3855,3247
20230609,124000,567231955,3855,3850,3860,3850,1637
20230609,123900,560927460,3850,3840,3850,3840,603
20230609,123800,558608130,3840,3845,3845,3840,2186
20230609,123700,550206665,3845,3830,3850,3825,3594
20230609,123600,536412670,3825,3830,3835,3825,21
20230609,123500,536332325,3830,3830,3835,3830,95
20230609,123400,535968460,3830,3830,3830,3830,0
20230609,123300,535968460,3830,3820,3830,3820,160
20230609,123200,535356550,3820,3810,3820,3810,2496
20230609,123100,525835270,3810,3810,3810,3810,1312
20230609,123000,520836550,3810,3810,3810,3810,0
20230609,122900,520836550,3810,3810,3810,3800,3969
20230609,122800,505744245,3805,3805,3805,3805,770
20230609,122700,502814395,3810,3810,3810,3810,0
20230609,122600,502814395,3810,3810,3810,3810,105
20230609,122500,502414345,3805,3805,3805,3805,2
20230609,122400,502406735,3810,3810,3810,3810,6
20230609,122300,502383875,3800,3810,3810,3800,791
20230609,122200,499375170,3815,3815,3815,3815,5
20230609,122100,499356095,3815,3815,3815,3815,50
20230609,122000,499165345,3815,3815,3815,3815,0
20230609,121900,499165345,3815,3815,3815,3815,40
20230609,121800,499012745,3815,3810,3815,3810,185
20230609,121700,498307890,3805,3805,3805,3805,126
20230609,121600,497828460,3800,3805,3805,3800,328
20230609,121500,496580660,3800,3805,3805,3800,244
20230609,121400,495652640,3800,3800,3800,3800,120
20230609,121300,495196640,3800,3800,3800,3800,215
20230609,121200,494379640,3800,3800,3800,3800,0
20230609,121100,494379640,3800,3800,3800,3800,133
20230609,121000,493874240,3800,3800,3800,3800,348
20230609,120900,492551840,3800,3805,3805,3800,3261
20230609,120800,480157145,3810,3810,3810,3810,677
20230609,120700,477577775,3805,3810,3810,3805,3162
20230609,120600,465545800,3810,3810,3810,3810,196
20230609,120500,464799040,3815,3805,3815,3805,155
20230609,120400,464208265,3805,3820,3820,3805,2001
20230609,120300,456587135,3810,3815,3820,3810,1137
20230609,120200,452249615,3815,3815,3815,3815,48
20230609,120100,452066495,3815,3815,3815,3815,0
20230609,120000,452066495,3815,3815,3815,3815,10
20230609,115900,452028345,3815,3815,3815,3815,734
20230609,115800,449228135,3815,3815,3815,3815,0
20230609,115700,449228135,3815,3815,3815,3815,48
20230609,115600,449045015,3815,3820,3820,3815,82
20230609,115500,448732180,3815,3815,3815,3815,429
20230609,115400,447095545,3815,3815,3815,3815,50
20230609,115300,446904795,3815,3815,3815,3815,100
20230609,115200,446523295,3820,3815,3820,3815,37
20230609,115100,446382005,3820,3820,3820,3820,7
20230609,115000,446355265,3820,3815,3820,3815,447
20230609,114900,444649210,3815,3815,3815,3815,379
20230609,114800,443203325,3815,3815,3815,3815,10
20230609,114700,443165175,3815,3820,3820,3815,1308
20230609,114600,438174385,3825,3825,3825,3825,1
20230609,114500,438170560,3815,3820,3820,3815,2986
20230609,114400,426764320,3825,3825,3825,3825,648
20230609,114300,424285720,3825,3830,3830,3825,1470
20230609,114200,418658105,3830,3825,3830,3825,106
20230609,114100,418252470,3830,3830,3830,3830,22
20230609,114000,418168210,3830,3830,3830,3830,0
20230609,113900,418168210,3830,3830,3830,3830,0
20230609,113800,418168210,3830,3830,3830,3830,213
20230609,113700,417352420,3835,3835,3835,3835,0
20230609,113600,417352420,3835,3835,3835,3835,0
20230609,113500,417352420,3835,3835,3835,3835,259
20230609,113400,416359155,3840,3840,3840,3840,0
20230609,113300,416359155,3840,3840,3840,3840,0
20230609,113200,416359155,3840,3840,3840,3840,0
20230609,113100,416359155,3840,3820,3840,3820,279
20230609,113000,415290995,3825,3820,3825,3820,2361
20230609,112900,406271970,3825,3825,3825,3825,3971
20230609,112800,391082895,3825,3830,3830,3825,3041
20230609,112700,379445785,3830,3835,3835,3830,1080
20230609,112600,375309135,3835,3840,3840,3835,388
20230609,112500,373821150,3840,3845,3845,3840,1511
20230609,112400,368017920,3845,3845,3845,3845,802
20230609,112300,364934230,3840,3840,3840,3840,300
20230609,112200,363782230,3845,3845,3845,3845,1
20230609,112100,363778385,3845,3845,3845,3845,50
20230609,112000,363586135,3840,3840,3840,3840,0
20230609,111900,363586135,3840,3840,3840,3840,1000
20230609,111800,359746135,3835,3835,3835,3835,0
20230609,111700,359746135,3835,3835,3835,3835,188
20230609,111600,359025155,3835,3830,3835,3830,136
20230609,111500,358503835,3835,3830,3835,3830,1464
20230609,111400,352896395,3835,3835,3835,3835,514
20230609,111300,350925205,3835,3835,3835,3835,0
20230609,111200,350925205,3835,3835,3835,3835,0
20230609,111100,350925205,3835,3835,3835,3835,16
20230609,111000,350863845,3835,3840,3840,3835,1263
20230609,110900,346018965,3845,3845,3845,3845,78
20230609,110800,345719055,3845,3845,3845,3845,10
20230609,110700,345680605,3845,3845,3845,3845,1
20230609,110600,345676760,3840,3840,3840,3840,49
20230609,110500,345488600,3840,3840,3840,3840,551
20230609,110400,343372760,3845,3840,3845,3840,29
20230609,110300,343261395,3845,3845,3845,3845,311
20230609,110200,342065600,3845,3850,3850,3845,349
20230609,110100,340723690,3845,3845,3845,3845,0
20230609,110000,340723690,3845,3855,3855,3845,302
20230609,105900,339559500,3855,3855,3855,3855,0
20230609,105800,339559500,3855,3855,3855,3855,0
20230609,105700,339559500,3855,3855,3855,3855,0
20230609,105600,339559500,3855,3855,3855,3855,0
20230609,105500,339559500,3855,3855,3855,3855,1
20230609,105400,339555645,3840,3840,3840,3840,33
20230609,105300,339428925,3855,3855,3855,3855,971
20230609,105200,335685720,3855,3855,3855,3855,0
20230609,105100,335685720,3855,3855,3855,3855,1378
20230609,105000,330373530,3830,3835,3855,3830,348
20230609,104900,329038960,3830,3830,3830,3830,420
20230609,104800,327430360,3830,3830,3830,3825,722
20230609,104700,324668700,3825,3830,3830,3825,542
20230609,104600,322595540,3825,3830,3830,3825,6585
20230609,104500,297392965,3835,3835,3835,3835,1743
20230609,104400,290708560,3840,3840,3840,3840,302
20230609,104300,289548880,3840,3840,3870,3840,1228
20230609,104200,284830725,3840,3860,3860,3840,6347
20230609,104100,260429240,3870,3870,3870,3870,0
20230609,104000,260429240,3870,3860,3870,3860,8
20230609,103900,260398350,3860,3865,3865,3860,450
20230609,103800,258660785,3870,3870,3870,3870,0
20230609,103700,258660785,3870,3865,3870,3865,301
20230609,103600,257497415,3865,3860,3865,3860,33
20230609,103500,257369990,3850,3850,3850,3850,19
20230609,103400,257296840,3850,3850,3850,3850,143
20230609,103300,256746290,3850,3850,3850,3850,1
20230609,103200,256742440,3845,3845,3845,3845,414
20230609,103100,255150610,3845,3855,3860,3845,617
20230609,103000,252774095,3850,3850,3850,3850,1
20230609,102900,252770245,3860,3845,3860,3840,996
20230609,102800,248944165,3845,3845,3860,3845,404
20230609,102700,247390765,3850,3860,3860,3850,2
20230609,102600,247383055,3840,3840,3840,3840,25
20230609,102500,247287055,3840,3850,3850,3840,183
20230609,102400,246584210,3860,3845,3860,3840,1048
20230609,102300,242556845,3860,3860,3860,3860,0
20230609,102200,242556845,3860,3860,3860,3860,2
20230609,102100,242549125,3845,3860,3860,3845,2
20230609,102000,242541420,3845,3845,3845,3845,98
20230609,101900,242164610,3840,3840,3840,3840,100
20230609,101800,241780610,3840,3845,3845,3840,257
20230609,101700,240793535,3845,3845,3845,3845,332
20230609,101600,239516995,3845,3845,3845,3845,0
20230609,101500,239516995,3845,3840,3845,3840,745
20230609,101400,236656190,3850,3840,3850,3840,454
20230609,101300,234912050,3840,3840,3840,3840,2
20230609,101200,234904370,3850,3840,3860,3835,1149
20230609,101100,230492225,3840,3835,3840,3835,320
20230609,101000,229263450,3840,3850,3850,3840,7356
20230609,100900,200982060,3860,3855,3860,3855,4
20230609,100800,200966630,3850,3850,3850,3850,245
20230609,100700,200023380,3855,3855,3855,3855,207
20230609,100600,199225395,3855,3855,3855,3855,223
20230609,100500,198365730,3860,3855,3860,3855,1205
20230609,100400,193720440,3855,3860,3860,3855,1098
20230609,100300,189483530,3860,3865,3865,3860,163
20230609,100200,188853980,3865,3860,3865,3860,660
20230609,100100,186305925,3860,3875,3875,3860,1360
20230609,100000,181047470,3875,3865,3875,3865,1183
20230609,095900,176473955,3870,3870,3870,3870,0
20230609,095800,176473955,3870,3870,3870,3870,0
20230609,095700,176473955,3870,3855,3870,3855,306
20230609,095600,175292825,3855,3860,3860,3855,657
20230609,095500,172757080,3860,3870,3870,3860,12
20230609,095400,172710650,3865,3870,3870,3865,4251
20230609,095300,156276070,3875,3870,3875,3870,301
20230609,095200,155111195,3875,3875,3875,3875,20
20230609,095100,155033695,3875,3875,3875,3875,0
20230609,095000,155033695,3875,3875,3875,3875,9
20230609,094900,154998820,3875,3875,3880,3875,501
20230609,094800,153057440,3875,3880,3880,3875,399
20230609,094700,151510745,3885,3885,3885,3885,30
20230609,094600,151394195,3885,3885,3885,3885,100
20230609,094500,151005695,3885,3885,3890,3870,109
20230609,094400,150583475,3875,3870,3875,3870,1531
20230609,094300,144656055,3865,3865,3865,3865,0
20230609,094200,144656055,3865,3870,3870,3865,309
20230609,094100,143461280,3870,3870,3875,3865,720
20230609,094000,140677040,3875,3885,3890,3865,1370
20230609,093900,135359755,3885,3865,3885,3865,2520
20230609,093800,125581355,3880,3860,3880,3860,731
20230609,093700,122754490,3860,3860,3860,3860,101
20230609,093600,122364630,3870,3870,3870,3870,0
20230609,093500,122364630,3870,3870,3870,3870,0
20230609,093400,122364630,3870,3860,3870,3860,11
20230609,093300,122322140,3860,3860,3860,3860,900
20230609,093200,118848140,3855,3855,3855,3855,153
20230609,093100,118258325,3855,3860,3860,3855,862
20230609,093000,114934815,3860,3860,3860,3860,650
20230609,092900,112425815,3855,3860,3860,3855,2
20230609,092800,112418100,3860,3855,3870,3855,443
20230609,092700,110708205,3855,3855,3865,3855,146
20230609,092600,110145265,3855,3865,3865,3855,2750
20230609,092500,99527995,3870,3870,3870,3865,260
20230609,092400,98522045,3865,3865,3870,3860,1531
20230609,092300,92602285,3865,3855,3865,3855,145
20230609,092200,92042195,3870,3855,3870,3855,118
20230609,092100,91587290,3870,3855,3870,3855,165
20230609,092000,90948785,3855,3870,3870,3855,393
20230609,091900,89433010,3875,3875,3875,3875,11
20230609,091800,89390385,3855,3870,3870,3855,200
20230609,091700,88619280,3875,3875,3875,3875,1
20230609,091600,88615405,3875,3850,3875,3845,3490
20230609,091500,75180710,3850,3850,3850,3850,231
20230609,091400,74291360,3845,3850,3875,3845,1479
20230609,091300,68597190,3850,3850,3850,3850,384
20230609,091200,67118790,3855,3855,3880,3845,1134
20230609,091100,62748575,3880,3880,3880,3880,0
20230609,091000,62748575,3880,3880,3880,3880,2
20230609,090900,62740815,3880,3875,3880,3855,2455
20230609,090800,53233525,3875,3875,3875,3860,316
20230609,090700,52010165,3875,3875,3875,3875,53
20230609,090600,51804790,3875,3890,3890,3845,3415
20230609,090500,38592570,3890,3840,3890,3840,4601
20230609,090400,20894805,3840,3840,3845,3840,831
20230609,090300,17703170,3845,3850,3850,3845,842
20230609,090200,14462580,3850,3850,3860,3850,427
20230609,090100,12818550,3850,3870,3870,3850,1361
20230609,090000,7565475,3870,3880,3890,3870,1951