KissMeData/000250/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191100,11206493900,62800,62800,62800,62800,2287
20230605,191000,11206493900,62800,62800,62800,62800,0
20230605,190900,11206493900,62800,62800,62800,62800,0
20230605,190800,11206493900,62800,62800,62800,62800,0
20230605,190700,11206493900,62800,62800,62800,62800,0
20230605,190600,11206493900,62800,62800,62800,62800,0
20230605,190500,11206493900,62800,62800,62800,62800,0
20230605,190400,11206493900,62800,62800,62800,62800,0
20230605,190300,11206493900,62800,62800,62800,62800,0
20230605,190200,11206493900,62800,62800,62800,62800,0
20230605,190100,11206493900,62800,62800,62800,62800,0
20230605,190000,11206493900,62800,62800,62800,62800,0
20230605,185900,11206493900,62800,62800,62800,62800,0
20230605,185800,11206493900,62800,62800,62800,62800,0
20230605,185700,11206493900,62800,62800,62800,62800,0
20230605,185600,11206493900,62800,62800,62800,62800,0
20230605,185500,11206493900,62800,62800,62800,62800,0
20230605,185400,11206493900,62800,62800,62800,62800,0
20230605,185300,11206493900,62800,62800,62800,62800,0
20230605,185200,11206493900,62800,62800,62800,62800,0
20230605,185100,11206493900,62800,62800,62800,62800,0
20230605,185000,11206493900,62800,62800,62800,62800,0
20230605,184900,11206493900,62800,62800,62800,62800,0
20230605,184800,11206493900,62800,62800,62800,62800,0
20230605,184700,11206493900,62800,62800,62800,62800,0
20230605,184600,11206493900,62800,62800,62800,62800,0
20230605,184500,11206493900,62800,62800,62800,62800,0
20230605,184400,11206493900,62800,62800,62800,62800,0
20230605,184300,11206493900,62800,62800,62800,62800,0
20230605,184200,11206493900,62800,62800,62800,62800,0
20230605,184100,11206493900,62800,62800,62800,62800,2287
20230605,184000,11206493900,62800,62800,62800,62800,0
20230605,183900,11206493900,62800,62800,62800,62800,0
20230605,183800,11206493900,62800,62800,62800,62800,0
20230605,183700,11206493900,62800,62800,62800,62800,0
20230605,183600,11206493900,62800,62800,62800,62800,0
20230605,183500,11206493900,62800,62800,62800,62800,0
20230605,183400,11206493900,62800,62800,62800,62800,0
20230605,183300,11206493900,62800,62800,62800,62800,0
20230605,183200,11206493900,62800,62800,62800,62800,0
20230605,183100,11206493900,62800,62800,62800,62800,0
20230605,183000,11206493900,62800,62800,62800,62800,0
20230605,182900,11206493900,62800,62800,62800,62800,0
20230605,182800,11206493900,62800,62800,62800,62800,0
20230605,182700,11206493900,62800,62800,62800,62800,0
20230605,182600,11206493900,62800,62800,62800,62800,0
20230605,182500,11206493900,62800,62800,62800,62800,0
20230605,182400,11206493900,62800,62800,62800,62800,0
20230605,182300,11206493900,62800,62800,62800,62800,0
20230605,182200,11206493900,62800,62800,62800,62800,0
20230605,182100,11206493900,62800,62800,62800,62800,0
20230605,182000,11206493900,62800,62800,62800,62800,0
20230605,181900,11206493900,62800,62800,62800,62800,0
20230605,181800,11206493900,62800,62800,62800,62800,0
20230605,181700,11206493900,62800,62800,62800,62800,0
20230605,181600,11206493900,62800,62800,62800,62800,0
20230605,181500,11206493900,62800,62800,62800,62800,0
20230605,181400,11206493900,62800,62800,62800,62800,0
20230605,181300,11206493900,62800,62800,62800,62800,0
20230605,181200,11206493900,62800,62800,62800,62800,0
20230605,181100,11206493900,62800,62800,62800,62800,2287
20230605,181000,11206493900,62800,62800,62800,62800,0
20230605,180900,11206493900,62800,62800,62800,62800,0
20230605,180800,11206493900,62800,62800,62800,62800,0
20230605,180700,11206493900,62800,62800,62800,62800,0
20230605,180600,11206493900,62800,62800,62800,62800,0
20230605,180500,11206493900,62800,62800,62800,62800,0
20230605,180400,11206493900,62800,62800,62800,62800,0
20230605,180300,11206493900,62800,62800,62800,62800,0
20230605,180200,11206493900,62800,62800,62800,62800,0
20230605,180100,11206493900,62800,62800,62800,62800,0
20230605,180000,11206493900,62800,62800,62800,62800,0
20230605,175900,11206493900,62800,62800,62800,62800,0
20230605,175800,11206493900,62800,62800,62800,62800,0
20230605,175700,11206493900,62800,62800,62800,62800,0
20230605,175600,11206493900,62800,62800,62800,62800,0
20230605,175500,11206493900,62800,62800,62800,62800,0
20230605,175400,11206493900,62800,62800,62800,62800,0
20230605,175300,11206493900,62800,62800,62800,62800,0
20230605,175200,11206493900,62800,62800,62800,62800,0
20230605,175100,11206493900,62800,62800,62800,62800,0
20230605,175000,11206493900,62800,62800,62800,62800,0
20230605,174900,11206493900,62800,62800,62800,62800,0
20230605,174800,11206493900,62800,62800,62800,62800,0
20230605,174700,11206493900,62800,62800,62800,62800,0
20230605,174600,11206493900,62800,62800,62800,62800,0
20230605,174500,11206493900,62800,62800,62800,62800,0
20230605,174400,11206493900,62800,62800,62800,62800,0
20230605,174300,11206493900,62800,62800,62800,62800,0
20230605,174200,11206493900,62800,62800,62800,62800,0
20230605,174100,11206493900,62800,62800,62800,62800,2287
20230605,174000,11206493900,62800,62800,62800,62800,0
20230605,173900,11206493900,62800,62800,62800,62800,0
20230605,173800,11206493900,62800,62800,62800,62800,0
20230605,173700,11206493900,62800,62800,62800,62800,0
20230605,173600,11206493900,62800,62800,62800,62800,0
20230605,173500,11206493900,62800,62800,62800,62800,0
20230605,173400,11206493900,62800,62800,62800,62800,0
20230605,173300,11206493900,62800,62800,62800,62800,0
20230605,173200,11206493900,62800,62800,62800,62800,0
20230605,173100,11206493900,62800,62800,62800,62800,0
20230605,173000,11206493900,62800,62800,62800,62800,0
20230605,172900,11206493900,62800,62800,62800,62800,0
20230605,172800,11206493900,62800,62800,62800,62800,0
20230605,172700,11206493900,62800,62800,62800,62800,0
20230605,172600,11206493900,62800,62800,62800,62800,0
20230605,172500,11206493900,62800,62800,62800,62800,0
20230605,172400,11206493900,62800,62800,62800,62800,0
20230605,172300,11206493900,62800,62800,62800,62800,0
20230605,172200,11206493900,62800,62800,62800,62800,0
20230605,172100,11206493900,62800,62800,62800,62800,0
20230605,172000,11206493900,62800,62800,62800,62800,0
20230605,171900,11206493900,62800,62800,62800,62800,0
20230605,171800,11206493900,62800,62800,62800,62800,0
20230605,171700,11206493900,62800,62800,62800,62800,0
20230605,171600,11206493900,62800,62800,62800,62800,0
20230605,171500,11206493900,62800,62800,62800,62800,0
20230605,171400,11206493900,62800,62800,62800,62800,0
20230605,171300,11206493900,62800,62800,62800,62800,0
20230605,171200,11206493900,62800,62800,62800,62800,0
20230605,171100,11206493900,62800,62800,62800,62800,2287
20230605,171000,11206493900,62800,62800,62800,62800,0
20230605,170900,11206493900,62800,62800,62800,62800,0
20230605,170800,11206493900,62800,62800,62800,62800,0
20230605,170700,11206493900,62800,62800,62800,62800,0
20230605,170600,11206493900,62800,62800,62800,62800,0
20230605,170500,11206493900,62800,62800,62800,62800,0
20230605,170400,11206493900,62800,62800,62800,62800,0
20230605,170300,11206493900,62800,62800,62800,62800,0
20230605,170200,11206493900,62800,62800,62800,62800,0
20230605,170100,11206493900,62800,62800,62800,62800,0
20230605,170000,11206493900,62800,62800,62800,62800,0
20230605,165900,11206493900,62800,62800,62800,62800,0
20230605,165800,11206493900,62800,62800,62800,62800,0
20230605,165700,11206493900,62800,62800,62800,62800,0
20230605,165600,11206493900,62800,62800,62800,62800,0
20230605,165500,11206493900,62800,62800,62800,62800,0
20230605,165400,11206493900,62800,62800,62800,62800,0
20230605,165300,11206493900,62800,62800,62800,62800,0
20230605,165200,11206493900,62800,62800,62800,62800,0
20230605,165100,11206493900,62800,62800,62800,62800,0
20230605,165000,11206493900,62800,62800,62800,62800,0
20230605,164900,11206493900,62800,62800,62800,62800,0
20230605,164800,11206493900,62800,62800,62800,62800,0
20230605,164700,11206493900,62800,62800,62800,62800,0
20230605,164600,11206493900,62800,62800,62800,62800,0
20230605,164500,11206493900,62800,62800,62800,62800,0
20230605,164400,11206493900,62800,62800,62800,62800,0
20230605,164300,11206493900,62800,62800,62800,62800,0
20230605,164200,11206493900,62800,62800,62800,62800,0
20230605,164100,11206493900,62800,62800,62800,62800,2287
20230605,164000,11206493900,62800,62800,62800,62800,0
20230605,163900,11206493900,62800,62800,62800,62800,0
20230605,163800,11206493900,62800,62800,62800,62800,0
20230605,163700,11206493900,62800,62800,62800,62800,0
20230605,163600,11206493900,62800,62800,62800,62800,0
20230605,163500,11206493900,62800,62800,62800,62800,0
20230605,163400,11206493900,62800,62800,62800,62800,0
20230605,163300,11206493900,62800,62800,62800,62800,0
20230605,163200,11206493900,62800,62800,62800,62800,0
20230605,163100,11206493900,62800,62800,62800,62800,0
20230605,163000,11206493900,62800,62800,62800,62800,0
20230605,162900,11206493900,62800,62800,62800,62800,0
20230605,162800,11206493900,62800,62800,62800,62800,0
20230605,162700,11206493900,62800,62800,62800,62800,0
20230605,162600,11206493900,62800,62800,62800,62800,0
20230605,162500,11206493900,62800,62800,62800,62800,0
20230605,162400,11206493900,62800,62800,62800,62800,0
20230605,162300,11206493900,62800,62800,62800,62800,0
20230605,162200,11206493900,62800,62800,62800,62800,0
20230605,162100,11206493900,62800,62800,62800,62800,0
20230605,162000,11206493900,62800,62800,62800,62800,0
20230605,161900,11206493900,62800,62800,62800,62800,0
20230605,161800,11206493900,62800,62800,62800,62800,0
20230605,161700,11206493900,62800,62800,62800,62800,0
20230605,161600,11206493900,62800,62800,62800,62800,0
20230605,161500,11206493900,62800,62800,62800,62800,0
20230605,161400,11206493900,62800,62800,62800,62800,0
20230605,161300,11206493900,62800,62800,62800,62800,0
20230605,161200,11206493900,62800,62800,62800,62800,0
20230605,161100,11206493900,62800,62800,62800,62800,2287
20230605,161000,11206493900,62800,62800,62800,62800,0
20230605,160900,11206493900,62800,62800,62800,62800,0
20230605,160800,11206493900,62800,62800,62800,62800,0
20230605,160700,11206493900,62800,62800,62800,62800,0
20230605,160600,11206493900,62800,62800,62800,62800,0
20230605,160500,11206493900,62800,62800,62800,62800,0
20230605,160400,11206493900,62800,62800,62800,62800,0
20230605,160300,11206493900,62800,62800,62800,62800,0
20230605,160200,11206493900,62800,62800,62800,62800,0
20230605,160100,11206493900,62800,62800,62800,62800,0
20230605,160000,11206493900,62800,62800,62800,62800,0
20230605,155900,11206493900,62800,62800,62800,62800,0
20230605,155800,11206493900,62800,62800,62800,62800,0
20230605,155700,11206493900,62800,62800,62800,62800,0
20230605,155600,11206493900,62800,62800,62800,62800,0
20230605,155500,11206493900,62800,62800,62800,62800,0
20230605,155400,11206493900,62800,62800,62800,62800,0
20230605,155300,11206493900,62800,62800,62800,62800,0
20230605,155200,11206493900,62800,62800,62800,62800,0
20230605,155100,11206493900,62800,62800,62800,62800,0
20230605,155000,11206493900,62800,62800,62800,62800,0
20230605,154900,11206493900,62800,62800,62800,62800,0
20230605,154800,11206493900,62800,62800,62800,62800,0
20230605,154700,11206493900,62800,62800,62800,62800,0
20230605,154600,11206493900,62800,62800,62800,62800,0
20230605,154500,11206493900,62800,62800,62800,62800,0
20230605,154400,11206493900,62800,62800,62800,62800,0
20230605,154300,11206493900,62800,62800,62800,62800,0
20230605,154200,11206493900,62800,62800,62800,62800,0
20230605,154100,11206493900,62800,62800,62800,62800,2287
20230605,154000,11206493900,62800,62800,62800,62800,0
20230605,153900,11206493900,62800,62800,62800,62800,0
20230605,153800,11206493900,62800,62800,62800,62800,0
20230605,153700,11206493900,62800,62800,62800,62800,0
20230605,153600,11206493900,62800,62800,62800,62800,0
20230605,153500,11206493900,62800,62800,62800,62800,0
20230605,153400,11206493900,62800,62800,62800,62800,0
20230605,153300,11206493900,62800,62800,62800,62800,0
20230605,153200,11206493900,62800,62800,62800,62800,0
20230605,153100,11206493900,62800,62800,62800,62800,0
20230605,153000,11206493900,62800,62800,62800,62800,2287
20230605,152900,11062870300,62500,62500,62500,62500,0
20230605,152800,11062870300,62500,62500,62500,62500,0
20230605,152700,11062870300,62500,62500,62500,62500,0
20230605,152600,11062870300,62500,62500,62500,62500,0
20230605,152500,11062870300,62500,62500,62500,62500,0
20230605,152400,11062870300,62500,62500,62500,62500,0
20230605,152300,11062870300,62500,62500,62500,62500,0
20230605,152200,11062870300,62500,62500,62500,62500,0
20230605,152100,11062870300,62500,62500,62500,62500,0
20230605,152000,11062870300,62500,62500,62500,62500,0
20230605,151900,11062870300,62500,62700,62700,62500,338
20230605,151800,11041686100,62600,62500,62700,62500,714
20230605,151700,10996963400,62500,62500,62500,62500,251
20230605,151600,10981275900,62500,62500,62500,62500,351
20230605,151500,10959338400,62500,62600,62600,62500,252
20230605,151400,10943587400,62600,62600,62600,62600,341
20230605,151300,10922240800,62700,62600,62700,62600,620
20230605,151200,10883428000,62500,62600,62600,62500,297
20230605,151100,10864837100,62600,62600,62600,62600,436
20230605,151000,10837543500,62500,62500,62500,62500,53
20230605,150900,10834231000,62600,62500,62600,62500,6
20230605,150800,10833855900,62500,62400,62500,62400,800
20230605,150700,10783856300,62400,62300,62400,62300,862
20230605,150600,10730068800,62300,62300,62300,62300,201
20230605,150500,10717546500,62300,62200,62300,62200,1152
20230605,150400,10645869200,62300,62400,62400,62300,1378
20230605,150300,10559977700,62300,62300,62400,62300,421
20230605,150200,10533709200,62400,62400,62400,62400,608
20230605,150100,10495770000,62400,62400,62400,62400,435
20230605,150000,10468626000,62400,62500,62500,62400,885
20230605,145900,10413399900,62500,62500,62600,62500,209
20230605,145800,10400335000,62500,62500,62500,62500,595
20230605,145700,10363147500,62500,62500,62600,62500,326
20230605,145600,10342770400,62500,62500,62500,62500,25
20230605,145500,10341207900,62500,62500,62500,62500,0
20230605,145400,10341207900,62500,62500,62500,62500,5
20230605,145300,10340895400,62500,62600,62600,62500,67
20230605,145200,10336701400,62500,62500,62500,62500,14
20230605,145100,10335826400,62500,62500,62500,62500,51
20230605,145000,10332638900,62600,62600,62600,62600,804
20230605,144900,10282308500,62600,62600,62600,62600,1
20230605,144800,10282245900,62500,62500,62500,62500,9
20230605,144700,10281683400,62500,62500,62500,62500,26
20230605,144600,10280058400,62500,62500,62500,62500,5
20230605,144500,10279745900,62500,62500,62500,62500,5
20230605,144400,10279433400,62500,62500,62500,62500,168
20230605,144300,10268933400,62500,62500,62500,62500,2
20230605,144200,10268808400,62500,62500,62500,62500,5
20230605,144100,10268495900,62500,62500,62500,62500,16
20230605,144000,10267495900,62600,62600,62600,62500,102
20230605,143900,10261120700,62600,62500,62600,62500,60
20230605,143800,10257370600,62500,62500,62500,62500,136
20230605,143700,10248870600,62500,62500,62500,62500,0
20230605,143600,10248870600,62500,62500,62500,62500,37
20230605,143500,10246558100,62500,62500,62500,62500,58
20230605,143400,10242933100,62500,62500,62500,62500,273
20230605,143300,10225870600,62500,62500,62600,62500,547
20230605,143200,10191682900,62500,62500,62500,62500,128
20230605,143100,10183682900,62600,62600,62600,62600,229
20230605,143000,10169347500,62600,62400,62600,62400,148
20230605,142900,10160102000,62500,62500,62500,62500,725
20230605,142800,10114789500,62600,62700,62700,62600,2547
20230605,142700,9955201600,62800,62700,62800,62700,54
20230605,142600,9951810900,62800,62900,62900,62800,147
20230605,142500,9942579200,62800,62800,62800,62800,323
20230605,142400,9922294800,62800,62800,62800,62800,77
20230605,142300,9917459200,62800,62800,62800,62800,9
20230605,142200,9916894000,62800,62800,62800,62800,573
20230605,142100,9880909600,62800,62800,62800,62800,13
20230605,142000,9880093200,62800,62800,62800,62800,39
20230605,141900,9877644000,62800,62800,62900,62800,112
20230605,141800,9870609500,62800,62800,62800,62800,6
20230605,141700,9870232700,62800,62800,62800,62800,300
20230605,141600,9851392700,62900,62900,62900,62900,175
20230605,141500,9840385200,62900,62800,62900,62800,48
20230605,141400,9837366600,62800,62800,62900,62800,32
20230605,141300,9835356500,62900,62800,62900,62800,32
20230605,141200,9833345900,62800,62700,62800,62700,19
20230605,141100,9832153200,62800,62800,62800,62800,706
20230605,141000,9787816400,62800,62700,62800,62700,29
20230605,140900,9785997200,62800,62700,62800,62700,15
20230605,140800,9785055700,62700,62700,62800,62700,104
20230605,140700,9778534800,62700,62700,62700,62700,0
20230605,140600,9778534800,62700,62700,62700,62700,26
20230605,140500,9776904600,62800,62800,62800,62800,105
20230605,140400,9770310600,62800,62800,62800,62800,333
20230605,140300,9749398200,62800,62700,62800,62700,105
20230605,140200,9742804700,62800,62700,62800,62700,2
20230605,140100,9742679200,62700,62700,62700,62700,10
20230605,140000,9742052200,62700,62700,62700,62700,7
20230605,135900,9741613300,62700,62700,62700,62700,71
20230605,135800,9737161600,62700,62700,62700,62700,1
20230605,135700,9737098900,62800,62700,62800,62700,6
20230605,135600,9736722600,62800,62900,62900,62800,783
20230605,135500,9687548800,62900,62900,62900,62800,120
20230605,135400,9680010800,62800,62800,62900,62800,80
20230605,135300,9674985400,62800,62800,62800,62800,14
20230605,135200,9674106200,62800,62900,62900,62800,155
20230605,135100,9664370700,62900,62800,62900,62800,16
20230605,135000,9663365800,62900,62800,62900,62800,18
20230605,134900,9662233900,62800,62800,62800,62800,580
20230605,134800,9625809900,62800,62700,62800,62700,48
20230605,134700,9622797000,62800,62800,62800,62800,0
20230605,134600,9622797000,62800,62700,62800,62700,588
20230605,134500,9585928000,62600,62600,62600,62600,5
20230605,134400,9585615000,62600,62600,62700,62600,104
20230605,134300,9579095300,62600,62600,62600,62600,1
20230605,134200,9579032700,62700,62900,62900,62700,832
20230605,134100,9526835300,62900,62900,62900,62900,16
20230605,134000,9525828900,62900,62800,62900,62800,37
20230605,133900,9523502100,62900,62800,62900,62800,29
20230605,133800,9521679500,62900,62900,62900,62900,30
20230605,133700,9519792500,62800,62800,62800,62800,0
20230605,133600,9519792500,62800,62800,62800,62800,28
20230605,133500,9518034100,62900,62800,62900,62800,49
20230605,133400,9514956800,62800,62800,62800,62800,43
20230605,133300,9512256400,62800,62900,62900,62800,2226
20230605,133200,9372402500,63000,63000,63000,63000,14
20230605,133100,9371520500,62900,62900,63000,62900,34
20230605,133000,9369381500,63000,62900,63000,62900,18
20230605,132900,9368248400,63000,63000,63000,63000,112
20230605,132800,9361192400,63000,63000,63000,63000,211
20230605,132700,9347899400,63000,63000,63000,63000,1219
20230605,132600,9271102400,63000,63100,63100,63000,198
20230605,132500,9258615600,63100,63100,63100,63100,101
20230605,132400,9252242500,63000,63000,63100,63000,27
20230605,132300,9250539300,63100,63100,63100,63100,31
20230605,132200,9248583200,63100,63000,63100,63000,145
20230605,132100,9239436200,63100,63000,63100,63000,42
20230605,132000,9236786600,63100,63000,63100,63000,30
20230605,131900,9234893800,63100,63000,63100,63000,98
20230605,131800,9228715900,63100,63000,63100,63000,9
20230605,131700,9228148600,63100,63100,63100,63000,60
20230605,131600,9224362800,63100,63200,63200,63100,36
20230605,131500,9222088400,63100,63100,63100,63100,82
20230605,131400,9216914200,63100,63100,63100,63000,412
20230605,131300,9190917800,63100,63100,63100,63100,178
20230605,131200,9179686000,63100,63100,63100,63100,19
20230605,131100,9178487100,63100,63100,63100,63100,141
20230605,131000,9169590000,63200,63300,63300,63200,441
20230605,130900,9141707400,63300,63200,63300,63200,22
20230605,130800,9140315600,63300,63200,63300,63200,26
20230605,130700,9138670900,63300,63300,63300,63200,394
20230605,130600,9113730800,63300,63200,63300,63200,20
20230605,130500,9112465400,63300,63300,63300,63300,68
20230605,130400,9108161000,63300,63400,63400,63300,398
20230605,130300,9082940000,63300,63300,63500,63300,1157
20230605,130200,9009548200,63400,63400,63400,63400,14
20230605,130100,9008660600,63400,63300,63500,63300,3632
20230605,130000,8778486700,63300,63200,63300,63200,37
20230605,125900,8776145200,63200,63200,63200,63200,5
20230605,125800,8775829200,63200,63100,63300,63100,1000
20230605,125700,8712632800,63100,63100,63200,63100,40
20230605,125600,8710105500,63200,63100,63200,63100,424
20230605,125500,8683349700,63200,63100,63200,63100,14
20230605,125400,8682465000,63100,63100,63200,63100,88
20230605,125300,8676910800,63100,63100,63100,63000,83
20230605,125200,8671675000,63100,63100,63200,63100,138
20230605,125100,8662965800,63200,63200,63200,63200,20
20230605,125000,8661701800,63200,63200,63300,63200,275
20230605,124900,8644320400,63200,63200,63200,63200,251
20230605,124800,8628457200,63200,63100,63200,63100,20
20230605,124700,8627193800,63200,63200,63200,63200,119
20230605,124600,8619673000,63200,63200,63200,63200,4
20230605,124500,8619420200,63200,63100,63200,63100,55
20230605,124400,8615947800,63200,63200,63200,63200,0
20230605,124300,8615947800,63200,63200,63200,63200,14
20230605,124200,8615063000,63100,63100,63200,63100,23
20230605,124100,8613611100,63200,63200,63200,63200,100
20230605,124000,8607291100,63200,63200,63200,63200,4
20230605,123900,8607038300,63200,63300,63300,63200,407
20230605,123800,8581282100,63400,63400,63400,63400,19
20230605,123700,8580077500,63400,63400,63400,63300,39
20230605,123600,8577606600,63300,63100,63400,63100,924
20230605,123500,8519158700,63200,63200,63200,63200,44
20230605,123400,8516377900,63200,63200,63200,63200,3
20230605,123300,8516188300,63200,63100,63200,63100,20
20230605,123200,8514924900,63200,63100,63200,63100,23
20230605,123100,8513472200,63100,63100,63100,63100,49
20230605,123000,8510380300,63100,62900,63100,62900,143
20230605,122900,8501362200,62900,63100,63100,62900,215
20230605,122800,8487820200,63100,63000,63100,63000,64
20230605,122700,8483786800,63000,63100,63100,63000,7
20230605,122600,8483345700,63100,63100,63100,63100,1
20230605,122500,8483282600,63100,63000,63100,63000,60
20230605,122400,8479501600,63000,63000,63000,63000,6
20230605,122300,8479123600,63100,63100,63100,63100,138
20230605,122200,8470415800,63100,63300,63400,63100,669
20230605,122100,8428158200,63300,63300,63300,63300,270
20230605,122000,8411067200,63300,63300,63300,63300,139
20230605,121900,8402268500,63200,63200,63300,63200,456
20230605,121800,8373447200,63100,63100,63200,63100,31
20230605,121700,8371489700,63200,63200,63200,63200,2
20230605,121600,8371363300,63200,63000,63200,63000,1200
20230605,121500,8295748500,63000,62900,63000,62900,31
20230605,121400,8293797100,63000,63000,63000,63000,14
20230605,121300,8292915100,63000,63000,63000,63000,100
20230605,121200,8286615100,63000,62900,63000,62900,106
20230605,121100,8279937700,63000,63000,63000,63000,14
20230605,121000,8279055700,62900,63000,63000,62900,8
20230605,120900,8278552400,63000,62900,63000,62900,35
20230605,120800,8276349500,63000,63000,63000,63000,0
20230605,120700,8276349500,63000,62900,63000,62900,24
20230605,120600,8274838500,62900,63000,63000,62900,52
20230605,120500,8271567600,63000,62900,63000,62900,34
20230605,120400,8269427600,62900,63000,63000,62900,29
20230605,120300,8267602100,62900,62900,62900,62900,6
20230605,120200,8267224700,62900,62800,62900,62800,261
20230605,120100,8250808500,62800,62800,62800,62800,1
20230605,120000,8250745700,62800,62800,62900,62800,16
20230605,115900,8249740800,62800,62800,62800,62800,597
20230605,115800,8212249200,62800,62900,62900,62800,145
20230605,115700,8203139700,62900,62900,62900,62900,128
20230605,115600,8195088500,62900,62900,62900,62900,91
20230605,115500,8189364600,62900,62900,62900,62900,0
20230605,115400,8189364600,62900,62900,62900,62900,6
20230605,115300,8188987200,62900,63000,63000,62900,8
20230605,115200,8188483300,63000,62900,63000,62900,619
20230605,115100,8149527200,62900,62700,62900,62700,1056
20230605,115000,8083208100,62800,62800,62800,62800,429
20230605,114900,8056266900,62800,62800,62800,62800,51
20230605,114800,8053064100,62800,62800,62800,62800,6
20230605,114700,8052687300,62800,62900,62900,62800,3
20230605,114600,8052498800,62900,62900,62900,62900,1
20230605,114500,8052435900,62900,62800,62900,62800,32
20230605,114400,8050423800,62800,62800,62900,62800,228
20230605,114300,8036090800,62800,62800,62800,62800,7
20230605,114200,8035651200,62800,62800,62900,62800,14
20230605,114100,8034771300,62900,62900,62900,62900,30
20230605,114000,8032884300,62900,63000,63000,62900,720
20230605,113900,7987558500,63000,63000,63000,63000,44
20230605,113800,7984786500,63100,63100,63100,63100,274
20230605,113700,7967497100,63100,63200,63200,63100,717
20230605,113600,7922198400,63300,63300,63300,63200,250
20230605,113500,7906373700,63300,63300,63300,63300,132
20230605,113400,7898018100,63400,63300,63400,63300,63
20230605,113300,7894029100,63300,63400,63400,63300,2689
20230605,113200,7723568200,63400,63400,63500,63400,1024
20230605,113100,7658644100,63300,63300,63300,63300,126
20230605,113000,7650668300,63300,63300,63300,63300,271
20230605,112900,7633514000,63300,63300,63400,63200,768
20230605,112800,7584864300,63300,63300,63300,63300,182
20230605,112700,7573343700,63300,63300,63300,63200,165
20230605,112600,7562904100,63300,63200,63300,63200,421
20230605,112500,7536276900,63200,63300,63300,63200,24
20230605,112400,7534758100,63300,63300,63300,63200,411
20230605,112300,7508742500,63300,63300,63300,63300,71
20230605,112200,7504248200,63400,63300,63400,63300,1570
20230605,112100,7404791900,63300,63100,63300,63100,2386
20230605,112000,7253919800,63200,63000,63200,63000,2364
20230605,111900,7104909500,63000,62900,63000,62900,737
20230605,111800,7058539700,62800,62700,62800,62700,750
20230605,111700,7011450000,62700,62700,62800,62700,1120
20230605,111600,6941120500,62700,62700,62700,62700,3
20230605,111500,6940932400,62800,62700,62800,62700,14
20230605,111400,6940054500,62700,62700,62700,62700,202
20230605,111300,6927389100,62800,62800,62800,62800,668
20230605,111200,6885438700,62700,62600,62700,62600,190
20230605,111100,6873526400,62600,62600,62600,62600,135
20230605,111000,6865075400,62600,62700,62700,62600,623
20230605,110900,6826072100,62800,62600,62800,62600,56
20230605,110800,6822556400,62700,62800,62800,62700,280
20230605,110700,6804980400,62800,62900,62900,62800,659
20230605,110600,6763533400,62800,62800,62900,62800,418
20230605,110500,6737266400,62900,62900,62900,62900,1
20230605,110400,6737203500,62900,62700,62900,62700,641
20230605,110300,6696961000,62600,62600,62700,62600,172
20230605,110200,6686190000,62700,62700,62800,62700,726
20230605,110100,6640617600,62700,62800,62800,62700,51
20230605,110000,6637415400,62800,62800,62800,62600,365
20230605,105900,6614532600,62900,62800,62900,62800,1642
20230605,105800,6511290900,62800,62800,62900,62700,269
20230605,105700,6494386300,62800,62800,62800,62700,25
20230605,105600,6492816900,62800,62700,62800,62700,396
20230605,105500,6467952400,62800,62600,62800,62600,739
20230605,105400,6421581400,62600,62600,62700,62500,203
20230605,105300,6408868600,62600,62600,62600,62600,441
20230605,105200,6381262000,62600,62600,62600,62600,10
20230605,105100,6380636000,62600,62500,62600,62500,57
20230605,105000,6377069900,62600,62600,62600,62600,657
20230605,104900,6335941700,62600,62600,62600,62600,67
20230605,104800,6331747500,62500,62500,62500,62500,184
20230605,104700,6320247500,62500,62500,62600,62500,178
20230605,104600,6309113900,62600,62600,62600,62600,109
20230605,104500,6302290500,62600,62500,62600,62500,454
20230605,104400,6273911200,62400,62400,62400,62300,294
20230605,104300,6255565700,62400,62400,62400,62400,103
20230605,104200,6249138500,62400,62400,62500,62400,106
20230605,104100,6242521800,62500,62600,62600,62500,424
20230605,104000,6216020500,62600,62600,62600,62500,159
20230605,103900,6206069600,62600,62600,62600,62500,52
20230605,103800,6202815000,62500,62400,62500,62400,746
20230605,103700,6156235100,62400,62300,62400,62300,38
20230605,103600,6153864200,62300,62300,62400,62300,122
20230605,103500,6146254200,62300,62400,62400,62300,69
20230605,103400,6141952100,62400,62200,62400,62200,999
20230605,103300,6079783800,62200,62100,62200,62100,109
20230605,103200,6073004600,62100,62100,62100,62100,12
20230605,103100,6072259400,62100,62000,62200,62000,729
20230605,103000,6027025400,62000,61900,62000,61900,7
20230605,102900,6026592000,61900,62000,62000,61900,63
20230605,102800,6022692200,62000,61900,62000,61900,182
20230605,102700,6011426200,61900,61900,61900,61900,16
20230605,102600,6010435800,61900,61900,61900,61900,32
20230605,102500,6008455000,62000,62000,62000,62000,61
20230605,102400,6004673000,62000,62000,62100,62000,289
20230605,102300,5986752000,62100,62100,62100,62100,542
20230605,102200,5953093800,62200,62200,62200,62200,47
20230605,102100,5950170400,62200,62300,62300,62200,168
20230605,102000,5939705000,62300,62300,62300,62300,11
20230605,101900,5939019700,62400,62300,62400,62300,20
20230605,101800,5937773400,62300,62200,62300,62200,370
20230605,101700,5914723000,62200,62200,62200,62200,57
20230605,101600,5911177600,62200,62200,62200,62200,223
20230605,101500,5897307000,62100,62100,62100,62100,6
20230605,101400,5896934400,62100,62200,62200,62100,501
20230605,101300,5865775400,62200,62200,62200,62200,19
20230605,101200,5864593600,62200,62200,62200,62200,12
20230605,101100,5863847200,62200,62200,62200,62200,1
20230605,101000,5863785000,62200,62300,62300,62200,82
20230605,100900,5858683600,62200,62200,62200,62200,141
20230605,100800,5849913400,62200,62200,62200,62200,35
20230605,100700,5847736400,62200,62200,62200,62200,90
20230605,100600,5842138400,62100,62200,62200,62100,511
20230605,100500,5810392800,62200,62100,62200,62100,170
20230605,100400,5799832600,62100,62100,62100,62100,199
20230605,100300,5787474700,62100,62100,62200,62100,134
20230605,100200,5779150500,62200,62000,62200,62000,483
20230605,100100,5749143100,62100,62200,62200,62000,4744
20230605,100000,5454967900,62100,62100,62200,62100,86
20230605,095900,5449627000,62100,62300,62300,62100,757
20230605,095800,5402538100,62300,62500,62500,62300,740
20230605,095700,5356401200,62500,62500,62600,62400,711
20230605,095600,5311942400,62500,62600,62600,62500,262
20230605,095500,5295542400,62500,62500,62600,62500,238
20230605,095400,5280662800,62400,62200,62900,62200,5259
20230605,095300,4951514300,62200,62200,62300,62200,362
20230605,095200,4928964200,62200,62100,62200,62100,162
20230605,095100,4918898600,62000,62000,62100,62000,173
20230605,095000,4908162200,62000,62000,62000,62000,201
20230605,094900,4895700200,62000,62000,62000,62000,1002
20230605,094800,4833576200,62000,62000,62100,62000,23
20230605,094700,4832148700,62100,62100,62100,62000,630
20230605,094600,4793085700,62100,62300,62300,62000,687
20230605,094500,4750392700,62300,62300,62400,62300,640
20230605,094400,4710512900,62500,62600,62600,62300,1018
20230605,094300,4646973600,62600,62600,62700,62600,2443
20230605,094200,4493830200,62600,62700,62700,62500,197
20230605,094100,4481495900,62700,62600,62800,62500,1709
20230605,094000,4374465000,62500,62300,62500,62300,1626
20230605,093900,4272987300,62300,62100,62400,62100,3736
20230605,093800,4040072300,62100,62100,62100,62100,91
20230605,093700,4034421200,62100,62100,62200,62100,636
20230605,093600,3994888800,62100,61700,62100,61700,1493
20230605,093500,3902443500,61800,61900,61900,61800,603
20230605,093400,3865159800,61800,61600,61900,61600,1866
20230605,093300,3750102500,61600,61600,61700,61600,3953
20230605,093200,3506593700,61600,61700,61800,61600,478
20230605,093100,3477131100,61800,61700,61800,61700,139
20230605,093000,3468552200,61900,61800,61900,61800,245
20230605,092900,3453409100,61800,61600,61900,61600,520
20230605,092800,3421275900,61600,61500,61700,61500,874
20230605,092700,3367383100,61600,61600,61600,61600,128
20230605,092600,3359498300,61600,61400,61700,61400,1188
20230605,092500,3286406800,61400,61200,61400,61100,2534
20230605,092400,3131522900,61200,61400,61400,61200,2755
20230605,092300,2962732900,61500,61400,61500,61300,2505
20230605,092200,2809049300,61400,61200,61500,61000,2168
20230605,092100,2676068100,61200,61000,61200,60800,3336
20230605,092000,2472767400,61100,61100,61200,61000,2474
20230605,091900,2321719800,61100,61100,61100,61000,799
20230605,091800,2272917200,61100,61300,61300,61000,9086
20230605,091700,1716592000,61300,61500,61500,61300,2765
20230605,091600,1546831500,61500,61400,61500,61400,117
20230605,091500,1539647100,61400,61500,61600,61300,868
20230605,091400,1486321500,61600,61300,61600,61300,596
20230605,091300,1449707000,61300,61400,61400,61300,305
20230605,091200,1430993700,61400,61400,61400,61300,241
20230605,091100,1416214200,61400,61400,61400,61300,278
20230605,091000,1399154900,61300,61300,61400,61300,432
20230605,090900,1372649200,61300,61300,61300,61200,397
20230605,090800,1348325400,61200,61300,61400,61200,2279
20230605,090700,1208682200,61400,61500,61500,61300,5725
20230605,090600,856758400,61600,61400,61600,61400,1190
20230605,090500,783612400,61500,61500,62000,61400,2844
20230605,090400,607674400,61500,61600,61600,61200,3036
20230605,090300,421325500,61500,61900,61900,61500,2442
20230605,090200,270674600,62000,62000,62000,61900,1212
20230605,090100,195540800,62000,62000,62100,61900,708
20230605,090000,151642800,62000,62000,62500,61700,2442