KissMeData/003850/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215700,952229530,9010,9010,9010,9010,5760
20230602,215600,952229530,9010,9010,9010,9010,0
20230602,215500,952229530,9010,9010,9010,9010,0
20230602,215400,952229530,9010,9010,9010,9010,0
20230602,215300,952229530,9010,9010,9010,9010,0
20230602,215200,952229530,9010,9010,9010,9010,0
20230602,215100,952229530,9010,9010,9010,9010,0
20230602,215000,952229530,9010,9010,9010,9010,0
20230602,214900,952229530,9010,9010,9010,9010,0
20230602,214800,952229530,9010,9010,9010,9010,0
20230602,214700,952229530,9010,9010,9010,9010,0
20230602,214600,952229530,9010,9010,9010,9010,0
20230602,214500,952229530,9010,9010,9010,9010,0
20230602,214400,952229530,9010,9010,9010,9010,0
20230602,214300,952229530,9010,9010,9010,9010,0
20230602,214200,952229530,9010,9010,9010,9010,0
20230602,214100,952229530,9010,9010,9010,9010,0
20230602,214000,952229530,9010,9010,9010,9010,0
20230602,213900,952229530,9010,9010,9010,9010,0
20230602,213800,952229530,9010,9010,9010,9010,0
20230602,213700,952229530,9010,9010,9010,9010,0
20230602,213600,952229530,9010,9010,9010,9010,0
20230602,213500,952229530,9010,9010,9010,9010,0
20230602,213400,952229530,9010,9010,9010,9010,0
20230602,213300,952229530,9010,9010,9010,9010,0
20230602,213200,952229530,9010,9010,9010,9010,0
20230602,213100,952229530,9010,9010,9010,9010,0
20230602,213000,952229530,9010,9010,9010,9010,0
20230602,212900,952229530,9010,9010,9010,9010,0
20230602,212800,952229530,9010,9010,9010,9010,0
20230602,212700,952229530,9010,9010,9010,9010,5760
20230602,212600,952229530,9010,9010,9010,9010,0
20230602,212500,952229530,9010,9010,9010,9010,0
20230602,212400,952229530,9010,9010,9010,9010,0
20230602,212300,952229530,9010,9010,9010,9010,0
20230602,212200,952229530,9010,9010,9010,9010,0
20230602,212100,952229530,9010,9010,9010,9010,0
20230602,212000,952229530,9010,9010,9010,9010,0
20230602,211900,952229530,9010,9010,9010,9010,0
20230602,211800,952229530,9010,9010,9010,9010,0
20230602,211700,952229530,9010,9010,9010,9010,0
20230602,211600,952229530,9010,9010,9010,9010,0
20230602,211500,952229530,9010,9010,9010,9010,0
20230602,211400,952229530,9010,9010,9010,9010,0
20230602,211300,952229530,9010,9010,9010,9010,0
20230602,211200,952229530,9010,9010,9010,9010,0
20230602,211100,952229530,9010,9010,9010,9010,0
20230602,211000,952229530,9010,9010,9010,9010,0
20230602,210900,952229530,9010,9010,9010,9010,0
20230602,210800,952229530,9010,9010,9010,9010,0
20230602,210700,952229530,9010,9010,9010,9010,0
20230602,210600,952229530,9010,9010,9010,9010,0
20230602,210500,952229530,9010,9010,9010,9010,0
20230602,210400,952229530,9010,9010,9010,9010,0
20230602,210300,952229530,9010,9010,9010,9010,0
20230602,210200,952229530,9010,9010,9010,9010,0
20230602,210100,952229530,9010,9010,9010,9010,0
20230602,210000,952229530,9010,9010,9010,9010,0
20230602,205900,952229530,9010,9010,9010,9010,0
20230602,205800,952229530,9010,9010,9010,9010,0
20230602,205700,952229530,9010,9010,9010,9010,5760
20230602,205600,952229530,9010,9010,9010,9010,0
20230602,205500,952229530,9010,9010,9010,9010,0
20230602,205400,952229530,9010,9010,9010,9010,0
20230602,205300,952229530,9010,9010,9010,9010,0
20230602,205200,952229530,9010,9010,9010,9010,0
20230602,205100,952229530,9010,9010,9010,9010,0
20230602,205000,952229530,9010,9010,9010,9010,0
20230602,204900,952229530,9010,9010,9010,9010,0
20230602,204800,952229530,9010,9010,9010,9010,0
20230602,204700,952229530,9010,9010,9010,9010,0
20230602,204600,952229530,9010,9010,9010,9010,0
20230602,204500,952229530,9010,9010,9010,9010,0
20230602,204400,952229530,9010,9010,9010,9010,0
20230602,204300,952229530,9010,9010,9010,9010,0
20230602,204200,952229530,9010,9010,9010,9010,0
20230602,204100,952229530,9010,9010,9010,9010,0
20230602,204000,952229530,9010,9010,9010,9010,0
20230602,203900,952229530,9010,9010,9010,9010,0
20230602,203800,952229530,9010,9010,9010,9010,0
20230602,203700,952229530,9010,9010,9010,9010,0
20230602,203600,952229530,9010,9010,9010,9010,0
20230602,203500,952229530,9010,9010,9010,9010,0
20230602,203400,952229530,9010,9010,9010,9010,0
20230602,203300,952229530,9010,9010,9010,9010,0
20230602,203200,952229530,9010,9010,9010,9010,0
20230602,203100,952229530,9010,9010,9010,9010,0
20230602,203000,952229530,9010,9010,9010,9010,0
20230602,202900,952229530,9010,9010,9010,9010,0
20230602,202800,952229530,9010,9010,9010,9010,0
20230602,202700,952229530,9010,9010,9010,9010,5760
20230602,202600,952229530,9010,9010,9010,9010,0
20230602,202500,952229530,9010,9010,9010,9010,0
20230602,202400,952229530,9010,9010,9010,9010,0
20230602,202300,952229530,9010,9010,9010,9010,0
20230602,202200,952229530,9010,9010,9010,9010,0
20230602,202100,952229530,9010,9010,9010,9010,0
20230602,202000,952229530,9010,9010,9010,9010,0
20230602,201900,952229530,9010,9010,9010,9010,0
20230602,201800,952229530,9010,9010,9010,9010,0
20230602,201700,952229530,9010,9010,9010,9010,0
20230602,201600,952229530,9010,9010,9010,9010,0
20230602,201500,952229530,9010,9010,9010,9010,0
20230602,201400,952229530,9010,9010,9010,9010,0
20230602,201300,952229530,9010,9010,9010,9010,0
20230602,201200,952229530,9010,9010,9010,9010,0
20230602,201100,952229530,9010,9010,9010,9010,0
20230602,201000,952229530,9010,9010,9010,9010,0
20230602,200900,952229530,9010,9010,9010,9010,0
20230602,200800,952229530,9010,9010,9010,9010,0
20230602,200700,952229530,9010,9010,9010,9010,0
20230602,200600,952229530,9010,9010,9010,9010,0
20230602,200500,952229530,9010,9010,9010,9010,0
20230602,200400,952229530,9010,9010,9010,9010,0
20230602,200300,952229530,9010,9010,9010,9010,0
20230602,200200,952229530,9010,9010,9010,9010,0
20230602,200100,952229530,9010,9010,9010,9010,0
20230602,200000,952229530,9010,9010,9010,9010,0
20230602,195900,952229530,9010,9010,9010,9010,0
20230602,195800,952229530,9010,9010,9010,9010,0
20230602,195700,952229530,9010,9010,9010,9010,5760
20230602,195600,952229530,9010,9010,9010,9010,0
20230602,195500,952229530,9010,9010,9010,9010,0
20230602,195400,952229530,9010,9010,9010,9010,0
20230602,195300,952229530,9010,9010,9010,9010,0
20230602,195200,952229530,9010,9010,9010,9010,0
20230602,195100,952229530,9010,9010,9010,9010,0
20230602,195000,952229530,9010,9010,9010,9010,0
20230602,194900,952229530,9010,9010,9010,9010,0
20230602,194800,952229530,9010,9010,9010,9010,0
20230602,194700,952229530,9010,9010,9010,9010,0
20230602,194600,952229530,9010,9010,9010,9010,0
20230602,194500,952229530,9010,9010,9010,9010,0
20230602,194400,952229530,9010,9010,9010,9010,0
20230602,194300,952229530,9010,9010,9010,9010,0
20230602,194200,952229530,9010,9010,9010,9010,0
20230602,194100,952229530,9010,9010,9010,9010,0
20230602,194000,952229530,9010,9010,9010,9010,0
20230602,193900,952229530,9010,9010,9010,9010,0
20230602,193800,952229530,9010,9010,9010,9010,0
20230602,193700,952229530,9010,9010,9010,9010,0
20230602,193600,952229530,9010,9010,9010,9010,0
20230602,193500,952229530,9010,9010,9010,9010,0
20230602,193400,952229530,9010,9010,9010,9010,0
20230602,193300,952229530,9010,9010,9010,9010,0
20230602,193200,952229530,9010,9010,9010,9010,0
20230602,193100,952229530,9010,9010,9010,9010,0
20230602,193000,952229530,9010,9010,9010,9010,0
20230602,192900,952229530,9010,9010,9010,9010,0
20230602,192800,952229530,9010,9010,9010,9010,0
20230602,192700,952229530,9010,9010,9010,9010,5760
20230602,192600,952229530,9010,9010,9010,9010,0
20230602,192500,952229530,9010,9010,9010,9010,0
20230602,192400,952229530,9010,9010,9010,9010,0
20230602,192300,952229530,9010,9010,9010,9010,0
20230602,192200,952229530,9010,9010,9010,9010,0
20230602,192100,952229530,9010,9010,9010,9010,0
20230602,192000,952229530,9010,9010,9010,9010,0
20230602,191900,952229530,9010,9010,9010,9010,0
20230602,191800,952229530,9010,9010,9010,9010,0
20230602,191700,952229530,9010,9010,9010,9010,0
20230602,191600,952229530,9010,9010,9010,9010,0
20230602,191500,952229530,9010,9010,9010,9010,0
20230602,191400,952229530,9010,9010,9010,9010,0
20230602,191300,952229530,9010,9010,9010,9010,0
20230602,191200,952229530,9010,9010,9010,9010,0
20230602,191100,952229530,9010,9010,9010,9010,0
20230602,191000,952229530,9010,9010,9010,9010,0
20230602,190900,952229530,9010,9010,9010,9010,0
20230602,190800,952229530,9010,9010,9010,9010,0
20230602,190700,952229530,9010,9010,9010,9010,0
20230602,190600,952229530,9010,9010,9010,9010,0
20230602,190500,952229530,9010,9010,9010,9010,0
20230602,190400,952229530,9010,9010,9010,9010,0
20230602,190300,952229530,9010,9010,9010,9010,0
20230602,190200,952229530,9010,9010,9010,9010,0
20230602,190100,952229530,9010,9010,9010,9010,0
20230602,190000,952229530,9010,9010,9010,9010,0
20230602,185900,952229530,9010,9010,9010,9010,0
20230602,185800,952229530,9010,9010,9010,9010,0
20230602,185700,952229530,9010,9010,9010,9010,5760
20230602,185600,952229530,9010,9010,9010,9010,0
20230602,185500,952229530,9010,9010,9010,9010,0
20230602,185400,952229530,9010,9010,9010,9010,0
20230602,185300,952229530,9010,9010,9010,9010,0
20230602,185200,952229530,9010,9010,9010,9010,0
20230602,185100,952229530,9010,9010,9010,9010,0
20230602,185000,952229530,9010,9010,9010,9010,0
20230602,184900,952229530,9010,9010,9010,9010,0
20230602,184800,952229530,9010,9010,9010,9010,0
20230602,184700,952229530,9010,9010,9010,9010,0
20230602,184600,952229530,9010,9010,9010,9010,0
20230602,184500,952229530,9010,9010,9010,9010,0
20230602,184400,952229530,9010,9010,9010,9010,0
20230602,184300,952229530,9010,9010,9010,9010,0
20230602,184200,952229530,9010,9010,9010,9010,0
20230602,184100,952229530,9010,9010,9010,9010,0
20230602,184000,952229530,9010,9010,9010,9010,0
20230602,183900,952229530,9010,9010,9010,9010,0
20230602,183800,952229530,9010,9010,9010,9010,0
20230602,183700,952229530,9010,9010,9010,9010,0
20230602,183600,952229530,9010,9010,9010,9010,0
20230602,183500,952229530,9010,9010,9010,9010,0
20230602,183400,952229530,9010,9010,9010,9010,0
20230602,183300,952229530,9010,9010,9010,9010,0
20230602,183200,952229530,9010,9010,9010,9010,0
20230602,183100,952229530,9010,9010,9010,9010,0
20230602,183000,952229530,9010,9010,9010,9010,0
20230602,182900,952229530,9010,9010,9010,9010,0
20230602,182800,952229530,9010,9010,9010,9010,0
20230602,182700,952229530,9010,9010,9010,9010,5760
20230602,182600,952229530,9010,9010,9010,9010,0
20230602,182500,952229530,9010,9010,9010,9010,0
20230602,182400,952229530,9010,9010,9010,9010,0
20230602,182300,952229530,9010,9010,9010,9010,0
20230602,182200,952229530,9010,9010,9010,9010,0
20230602,182100,952229530,9010,9010,9010,9010,0
20230602,182000,952229530,9010,9010,9010,9010,0
20230602,181900,952229530,9010,9010,9010,9010,0
20230602,181800,952229530,9010,9010,9010,9010,0
20230602,181700,952229530,9010,9010,9010,9010,0
20230602,181600,952229530,9010,9010,9010,9010,0
20230602,181500,952229530,9010,9010,9010,9010,0
20230602,181400,952229530,9010,9010,9010,9010,0
20230602,181300,952229530,9010,9010,9010,9010,0
20230602,181200,952229530,9010,9010,9010,9010,0
20230602,181100,952229530,9010,9010,9010,9010,0
20230602,181000,952229530,9010,9010,9010,9010,0
20230602,180900,952229530,9010,9010,9010,9010,0
20230602,180800,952229530,9010,9010,9010,9010,0
20230602,180700,952229530,9010,9010,9010,9010,0
20230602,180600,952229530,9010,9010,9010,9010,0
20230602,180500,952229530,9010,9010,9010,9010,0
20230602,180400,952229530,9010,9010,9010,9010,0
20230602,180300,952229530,9010,9010,9010,9010,0
20230602,180200,952229530,9010,9010,9010,9010,0
20230602,180100,952229530,9010,9010,9010,9010,0
20230602,180000,952229530,9010,9010,9010,9010,0
20230602,175900,952229530,9010,9010,9010,9010,0
20230602,175800,952229530,9010,9010,9010,9010,0
20230602,175700,952229530,9010,9010,9010,9010,5760
20230602,175600,952229530,9010,9010,9010,9010,0
20230602,175500,952229530,9010,9010,9010,9010,0
20230602,175400,952229530,9010,9010,9010,9010,0
20230602,175300,952229530,9010,9010,9010,9010,0
20230602,175200,952229530,9010,9010,9010,9010,0
20230602,175100,952229530,9010,9010,9010,9010,0
20230602,175000,952229530,9010,9010,9010,9010,0
20230602,174900,952229530,9010,9010,9010,9010,0
20230602,174800,952229530,9010,9010,9010,9010,0
20230602,174700,952229530,9010,9010,9010,9010,0
20230602,174600,952229530,9010,9010,9010,9010,0
20230602,174500,952229530,9010,9010,9010,9010,0
20230602,174400,952229530,9010,9010,9010,9010,0
20230602,174300,952229530,9010,9010,9010,9010,0
20230602,174200,952229530,9010,9010,9010,9010,0
20230602,174100,952229530,9010,9010,9010,9010,0
20230602,174000,952229530,9010,9010,9010,9010,0
20230602,173900,952229530,9010,9010,9010,9010,0
20230602,173800,952229530,9010,9010,9010,9010,0
20230602,173700,952229530,9010,9010,9010,9010,0
20230602,173600,952229530,9010,9010,9010,9010,0
20230602,173500,952229530,9010,9010,9010,9010,0
20230602,173400,952229530,9010,9010,9010,9010,0
20230602,173300,952229530,9010,9010,9010,9010,0
20230602,173200,952229530,9010,9010,9010,9010,0
20230602,173100,952229530,9010,9010,9010,9010,0
20230602,173000,952229530,9010,9010,9010,9010,0
20230602,172900,952229530,9010,9010,9010,9010,0
20230602,172800,952229530,9010,9010,9010,9010,0
20230602,172700,952229530,9010,9010,9010,9010,5760
20230602,172600,952229530,9010,9010,9010,9010,0
20230602,172500,952229530,9010,9010,9010,9010,0
20230602,172400,952229530,9010,9010,9010,9010,0
20230602,172300,952229530,9010,9010,9010,9010,0
20230602,172200,952229530,9010,9010,9010,9010,0
20230602,172100,952229530,9010,9010,9010,9010,0
20230602,172000,952229530,9010,9010,9010,9010,0
20230602,171900,952229530,9010,9010,9010,9010,0
20230602,171800,952229530,9010,9010,9010,9010,0
20230602,171700,952229530,9010,9010,9010,9010,0
20230602,171600,952229530,9010,9010,9010,9010,0
20230602,171500,952229530,9010,9010,9010,9010,0
20230602,171400,952229530,9010,9010,9010,9010,0
20230602,171300,952229530,9010,9010,9010,9010,0
20230602,171200,952229530,9010,9010,9010,9010,0
20230602,171100,952229530,9010,9010,9010,9010,0
20230602,171000,952229530,9010,9010,9010,9010,0
20230602,170900,952229530,9010,9010,9010,9010,0
20230602,170800,952229530,9010,9010,9010,9010,0
20230602,170700,952229530,9010,9010,9010,9010,0
20230602,170600,952229530,9010,9010,9010,9010,0
20230602,170500,952229530,9010,9010,9010,9010,0
20230602,170400,952229530,9010,9010,9010,9010,0
20230602,170300,952229530,9010,9010,9010,9010,0
20230602,170200,952229530,9010,9010,9010,9010,0
20230602,170100,952229530,9010,9010,9010,9010,0
20230602,170000,952229530,9010,9010,9010,9010,0
20230602,165900,952229530,9010,9010,9010,9010,0
20230602,165800,952229530,9010,9010,9010,9010,0
20230602,165700,952229530,9010,9010,9010,9010,5760
20230602,165600,952229530,9010,9010,9010,9010,0
20230602,165500,952229530,9010,9010,9010,9010,0
20230602,165400,952229530,9010,9010,9010,9010,0
20230602,165300,952229530,9010,9010,9010,9010,0
20230602,165200,952229530,9010,9010,9010,9010,0
20230602,165100,952229530,9010,9010,9010,9010,0
20230602,165000,952229530,9010,9010,9010,9010,0
20230602,164900,952229530,9010,9010,9010,9010,0
20230602,164800,952229530,9010,9010,9010,9010,0
20230602,164700,952229530,9010,9010,9010,9010,0
20230602,164600,952229530,9010,9010,9010,9010,0
20230602,164500,952229530,9010,9010,9010,9010,0
20230602,164400,952229530,9010,9010,9010,9010,0
20230602,164300,952229530,9010,9010,9010,9010,0
20230602,164200,952229530,9010,9010,9010,9010,0
20230602,164100,952229530,9010,9010,9010,9010,0
20230602,164000,952229530,9010,9010,9010,9010,0
20230602,163900,952229530,9010,9010,9010,9010,0
20230602,163800,952229530,9010,9010,9010,9010,0
20230602,163700,952229530,9010,9010,9010,9010,0
20230602,163600,952229530,9010,9010,9010,9010,0
20230602,163500,952229530,9010,9010,9010,9010,0
20230602,163400,952229530,9010,9010,9010,9010,0
20230602,163300,952229530,9010,9010,9010,9010,0
20230602,163200,952229530,9010,9010,9010,9010,0
20230602,163100,952229530,9010,9010,9010,9010,0
20230602,163000,952229530,9010,9010,9010,9010,0
20230602,162900,952229530,9010,9010,9010,9010,0
20230602,162800,952229530,9010,9010,9010,9010,0
20230602,162700,952229530,9010,9010,9010,9010,5760
20230602,162600,952229530,9010,9010,9010,9010,0
20230602,162500,952229530,9010,9010,9010,9010,0
20230602,162400,952229530,9010,9010,9010,9010,0
20230602,162300,952229530,9010,9010,9010,9010,0
20230602,162200,952229530,9010,9010,9010,9010,0
20230602,162100,952229530,9010,9010,9010,9010,0
20230602,162000,952229530,9010,9010,9010,9010,0
20230602,161900,952229530,9010,9010,9010,9010,0
20230602,161800,952229530,9010,9010,9010,9010,0
20230602,161700,952229530,9010,9010,9010,9010,0
20230602,161600,952229530,9010,9010,9010,9010,0
20230602,161500,952229530,9010,9010,9010,9010,0
20230602,161400,952229530,9010,9010,9010,9010,0
20230602,161300,952229530,9010,9010,9010,9010,0
20230602,161200,952229530,9010,9010,9010,9010,0
20230602,161100,952229530,9010,9010,9010,9010,0
20230602,161000,952229530,9010,9010,9010,9010,0
20230602,160900,952229530,9010,9010,9010,9010,0
20230602,160800,952229530,9010,9010,9010,9010,0
20230602,160700,952229530,9010,9010,9010,9010,0
20230602,160600,952229530,9010,9010,9010,9010,0
20230602,160500,952229530,9010,9010,9010,9010,0
20230602,160400,952229530,9010,9010,9010,9010,0
20230602,160300,952229530,9010,9010,9010,9010,0
20230602,160200,952229530,9010,9010,9010,9010,0
20230602,160100,952229530,9010,9010,9010,9010,0
20230602,160000,952229530,9010,9010,9010,9010,0
20230602,155900,952229530,9010,9010,9010,9010,0
20230602,155800,952229530,9010,9010,9010,9010,0
20230602,155700,952229530,9010,9010,9010,9010,5760
20230602,155600,952229530,9010,9010,9010,9010,0
20230602,155500,952229530,9010,9010,9010,9010,0
20230602,155400,952229530,9010,9010,9010,9010,0
20230602,155300,952229530,9010,9010,9010,9010,0
20230602,155200,952229530,9010,9010,9010,9010,0
20230602,155100,952229530,9010,9010,9010,9010,0
20230602,155000,952229530,9010,9010,9010,9010,0
20230602,154900,952229530,9010,9010,9010,9010,0
20230602,154800,952229530,9010,9010,9010,9010,0
20230602,154700,952229530,9010,9010,9010,9010,0
20230602,154600,952229530,9010,9010,9010,9010,0
20230602,154500,952229530,9010,9010,9010,9010,0
20230602,154400,952229530,9010,9010,9010,9010,0
20230602,154300,952229530,9010,9010,9010,9010,0
20230602,154200,952229530,9010,9010,9010,9010,0
20230602,154100,952229530,9010,9010,9010,9010,0
20230602,154000,952229530,9010,9010,9010,9010,0
20230602,153900,952229530,9010,9010,9010,9010,0
20230602,153800,952229530,9010,9010,9010,9010,0
20230602,153700,952229530,9010,9010,9010,9010,0
20230602,153600,952229530,9010,9010,9010,9010,0
20230602,153500,952229530,9010,9010,9010,9010,0
20230602,153400,952229530,9010,9010,9010,9010,0
20230602,153300,952229530,9010,9010,9010,9010,0
20230602,153200,952229530,9010,9010,9010,9010,0
20230602,153100,952229530,9010,9010,9010,9010,0
20230602,153000,952229530,9010,9010,9010,9010,5760
20230602,152900,900331930,9000,9000,9000,9000,0
20230602,152800,900331930,9000,9000,9000,9000,0
20230602,152700,900331930,9000,9000,9000,9000,0
20230602,152600,900331930,9000,9000,9000,9000,0
20230602,152500,900331930,9000,9000,9000,9000,0
20230602,152400,900331930,9000,9000,9000,9000,0
20230602,152300,900331930,9000,9000,9000,9000,0
20230602,152200,900331930,9000,9000,9000,9000,0
20230602,152100,900331930,9000,9000,9000,9000,0
20230602,152000,900331930,9000,9000,9000,9000,0
20230602,151900,900331930,9000,9000,9000,8960,5768
20230602,151800,848603550,8990,9010,9020,8990,265
20230602,151700,846219040,9020,9020,9020,9000,481
20230602,151600,841885780,9030,9040,9040,9030,120
20230602,151500,840801180,9030,9050,9050,9030,826
20230602,151400,833335380,9050,9040,9050,9040,297
20230602,151300,830649720,9050,9050,9050,9050,7
20230602,151200,830586370,9050,9050,9050,9050,7
20230602,151100,830523020,9040,9040,9040,9040,110
20230602,151000,829528620,9050,9050,9050,9050,7
20230602,150900,829465270,9040,9040,9050,9040,34
20230602,150800,829157830,9050,9050,9050,9050,5
20230602,150700,829112580,9050,9050,9050,9050,353
20230602,150600,825917930,9050,9030,9050,9030,1550
20230602,150500,811893870,9030,9030,9040,9030,1507
20230602,150400,798273190,9030,9030,9030,9030,101
20230602,150300,797361160,9030,9040,9040,9030,796
20230602,150200,790172930,9040,9040,9040,9040,5
20230602,150100,790127730,9040,9040,9040,9040,7
20230602,150000,790064450,9040,9040,9040,9040,6
20230602,145900,790010210,9040,9040,9040,9040,1
20230602,145800,790001170,9030,9030,9030,9030,238
20230602,145700,787852030,9030,9020,9030,9020,60
20230602,145600,787310780,9030,9030,9030,9030,6
20230602,145500,787256600,9030,9030,9030,9030,0
20230602,145400,787256600,9030,9030,9030,9030,6
20230602,145300,787202420,9020,9030,9040,9020,1203
20230602,145200,776339880,9030,9030,9030,9030,218
20230602,145100,774371340,9020,9020,9020,9020,44
20230602,145000,773974460,9020,9020,9020,9020,52
20230602,144900,773505420,9020,9020,9020,9020,6
20230602,144800,773451300,9020,9020,9020,9020,6
20230602,144700,773397180,9020,9020,9020,9020,265
20230602,144600,771006880,9020,9030,9030,9020,699
20230602,144500,764701840,9030,9020,9030,9020,27
20230602,144400,764458240,9020,9020,9020,9020,15
20230602,144300,764322940,9030,9030,9030,9030,7
20230602,144200,764259730,9030,9030,9030,9030,5
20230602,144100,764214580,9030,9020,9030,9020,385
20230602,144000,760741820,9030,9030,9030,9030,0
20230602,143900,760741820,9030,9030,9030,9030,6
20230602,143800,760687640,9020,9030,9030,9020,7
20230602,143700,760624440,9020,9030,9030,9020,26
20230602,143600,760389870,9020,9020,9020,9020,108
20230602,143500,759415710,9020,9010,9020,9010,120
20230602,143400,758333430,9020,9020,9020,9020,6
20230602,143300,758279310,9010,9010,9020,9010,23
20230602,143200,758072020,9010,9010,9010,9010,0
20230602,143100,758072020,9010,9020,9020,9000,794
20230602,143000,750914270,9020,9020,9020,9020,963
20230602,142900,742228010,9020,9020,9020,9020,6
20230602,142800,742173890,9020,9020,9020,9020,0
20230602,142700,742173890,9020,9020,9020,9020,6
20230602,142600,742119770,9020,9020,9020,9020,5
20230602,142500,742074670,9010,9020,9020,9010,606
20230602,142400,736614550,9020,9020,9020,9020,1
20230602,142300,736605530,9020,9020,9020,9020,10
20230602,142200,736515330,9010,9020,9020,9010,173
20230602,142100,734956540,9020,9030,9030,9020,37
20230602,142000,734622750,9020,9020,9020,9020,4
20230602,141900,734586670,9020,9030,9030,9020,325
20230602,141800,731653230,9030,9030,9030,9030,250
20230602,141700,729395730,9020,9030,9030,9020,29
20230602,141600,729134060,9030,9030,9030,9030,6
20230602,141500,729079880,9030,9030,9030,9030,5
20230602,141400,729034730,9030,9030,9030,9030,6
20230602,141300,728980550,9030,9030,9030,9030,385
20230602,141200,725504000,9040,9040,9040,9030,63
20230602,141100,724934930,9040,9040,9040,9040,6
20230602,141000,724880690,9030,9040,9040,9030,59
20230602,140900,724347870,9040,9030,9040,9030,605
20230602,140800,718884190,9030,9030,9030,9030,6
20230602,140700,718830010,9030,9030,9030,9030,6
20230602,140600,718775830,9030,9030,9030,9030,6
20230602,140500,718721650,9030,9030,9030,9030,0
20230602,140400,718721650,9030,9020,9030,9020,111
20230602,140300,717720380,9020,9020,9020,9020,115
20230602,140200,716683080,9030,9040,9040,9030,116
20230602,140100,715635540,9030,9030,9030,9030,329
20230602,140000,712664670,9040,9040,9040,9040,6
20230602,135900,712610430,9030,9040,9040,9030,383
20230602,135800,709151890,9030,9040,9040,9030,1463
20230602,135700,695940940,9030,9030,9030,9030,1146
20230602,135600,685592560,9030,9030,9030,9030,7
20230602,135500,685529350,9030,9020,9030,9020,941
20230602,135400,677040240,9020,9020,9020,9020,5
20230602,135300,676995140,9020,9020,9020,9020,0
20230602,135200,676995140,9020,9010,9020,9010,7
20230602,135100,676932010,9020,9020,9020,9020,18
20230602,135000,676769650,9010,9010,9010,9010,101
20230602,134900,675859640,9020,9020,9020,9020,6
20230602,134800,675805520,9020,9020,9020,9020,5
20230602,134700,675760420,9020,9020,9020,9020,6
20230602,134600,675706300,9010,9020,9020,9010,55
20230602,134500,675210450,9020,9020,9020,9020,378
20230602,134400,671800890,9020,9020,9020,9020,10
20230602,134300,671710690,9020,9020,9020,9020,5
20230602,134200,671665590,9010,9010,9010,9010,1
20230602,134100,671656580,9010,9020,9020,9010,111
20230602,134000,670656360,9020,9010,9020,9010,38
20230602,133900,670313920,9020,9020,9020,9020,10
20230602,133800,670223720,9020,9020,9020,9020,50
20230602,133700,669772720,9020,9020,9020,9020,5
20230602,133600,669727620,9020,9020,9020,9020,12
20230602,133500,669619380,9020,9020,9020,9020,6
20230602,133400,669565260,9020,9020,9020,9020,5
20230602,133300,669520160,9020,9020,9020,9020,6
20230602,133200,669466040,9020,9020,9020,9020,9
20230602,133100,669384860,9020,9020,9020,9020,16
20230602,133000,669240540,9020,9020,9020,9020,0
20230602,132900,669240540,9020,9020,9020,9020,13
20230602,132800,669123280,9020,9020,9020,9020,231
20230602,132700,667039660,9010,9020,9020,9010,106
20230602,132600,666084550,9020,9020,9020,9020,671
20230602,132500,660032130,9020,9010,9020,9010,407
20230602,132400,656365000,9010,9020,9020,9010,116
20230602,132300,655319780,9020,9020,9020,9020,0
20230602,132200,655319780,9020,9020,9020,9020,6
20230602,132100,655265660,9020,9020,9020,9020,6
20230602,132000,655211540,9020,9020,9020,9020,6
20230602,131900,655157420,9020,9010,9020,9010,251
20230602,131800,652893410,9010,9010,9020,9010,369
20230602,131700,649568660,9020,9010,9020,9010,307
20230602,131600,646802530,9010,9010,9010,9010,10
20230602,131500,646712430,9010,9010,9010,9010,0
20230602,131400,646712430,9010,9010,9010,9000,19
20230602,131300,646541260,9010,9010,9010,9010,6
20230602,131200,646487200,9010,9010,9010,9010,49
20230602,131100,646045710,9010,9000,9010,9000,45
20230602,131000,645640270,9010,9000,9010,9000,36
20230602,130900,645316220,9010,9010,9010,9010,6
20230602,130800,645262160,9010,9010,9010,9010,13
20230602,130700,645145030,9010,9010,9010,9010,0
20230602,130600,645145030,9010,9010,9010,9010,62
20230602,130500,644586410,9010,9000,9010,9000,201
20230602,130400,642777360,9010,9000,9010,9000,360
20230602,130300,639537300,8990,8990,8990,8990,36
20230602,130200,639213660,8990,8990,8990,8990,506
20230602,130100,634664720,8990,8990,8990,8990,696
20230602,130000,628407680,8990,8990,8990,8990,1
20230602,125900,628398690,8990,8990,8990,8990,0
20230602,125800,628398690,8990,8990,8990,8990,0
20230602,125700,628398690,8990,8990,8990,8990,0
20230602,125600,628398690,8990,8980,8990,8980,110
20230602,125500,627410790,8980,8980,8980,8980,0
20230602,125400,627410790,8980,8980,8980,8980,1024
20230602,125300,618215270,8980,8980,8980,8980,1686
20230602,125200,603074990,8990,8990,8990,8990,260
20230602,125100,600737590,8990,9000,9000,8990,708
20230602,125000,594371450,9000,9000,9000,9000,22
20230602,124900,594173450,9010,9010,9010,9010,0
20230602,124800,594173450,9010,9000,9010,9000,640
20230602,124700,588413020,9000,9000,9000,9000,138
20230602,124600,587171020,9000,9000,9000,9000,154
20230602,124500,585785020,8990,8990,8990,8990,0
20230602,124400,585785020,8990,8990,8990,8990,1
20230602,124300,585776030,8990,8990,8990,8990,1
20230602,124200,585767040,8990,8990,8990,8990,186
20230602,124100,584094900,9000,9000,9000,9000,46
20230602,124000,583680900,8990,8990,8990,8990,0
20230602,123900,583680900,8990,8990,8990,8990,1
20230602,123800,583671910,8990,8990,8990,8990,0
20230602,123700,583671910,8990,8990,8990,8990,0
20230602,123600,583671910,8990,8990,8990,8990,0
20230602,123500,583671910,8990,8990,8990,8990,0
20230602,123400,583671910,8990,8990,8990,8990,0
20230602,123300,583671910,8990,8990,8990,8990,12
20230602,123200,583564030,8990,8990,8990,8990,1
20230602,123100,583555040,8990,8990,8990,8990,16
20230602,123000,583411200,8990,8990,9000,8990,644
20230602,122900,577621630,8990,9000,9000,8990,39
20230602,122800,577270650,9000,9000,9000,9000,8
20230602,122700,577198650,9000,9000,9000,9000,53
20230602,122600,576721650,9000,9000,9000,9000,0
20230602,122500,576721650,9000,8990,9000,8990,8
20230602,122400,576649660,8990,8990,8990,8990,119
20230602,122300,575579850,8990,8990,8990,8990,0
20230602,122200,575579850,8990,8990,8990,8990,50
20230602,122100,575130350,8990,8990,8990,8990,0
20230602,122000,575130350,8990,8990,8990,8990,426
20230602,121900,571300610,9000,9000,9000,9000,2
20230602,121800,571282610,9000,9000,9000,9000,42
20230602,121700,570904610,9000,9000,9000,9000,0
20230602,121600,570904610,9000,9000,9000,9000,747
20230602,121500,564181610,9000,9000,9000,9000,85
20230602,121400,563416610,9010,9010,9010,9010,0
20230602,121300,563416610,9010,9010,9010,9010,0
20230602,121200,563416610,9010,9010,9010,9010,38
20230602,121100,563074230,9000,9000,9000,9000,2
20230602,121000,563056230,9000,9000,9000,9000,6
20230602,120900,563002230,9010,9010,9010,9010,0
20230602,120800,563002230,9010,9010,9010,9010,104
20230602,120700,562065190,9010,9010,9010,9010,0
20230602,120600,562065190,9010,9010,9010,9010,30
20230602,120500,561794890,9000,9000,9000,9000,0
20230602,120400,561794890,9000,9000,9000,9000,0
20230602,120300,561794890,9000,9000,9000,9000,0
20230602,120200,561794890,9000,9000,9000,9000,100
20230602,120100,560894890,9000,9000,9000,9000,319
20230602,120000,558023890,9000,9000,9000,9000,0
20230602,115900,558023890,9000,9000,9000,9000,103
20230602,115800,557096890,9000,9000,9000,9000,100
20230602,115700,556196890,9000,9000,9000,9000,25
20230602,115600,555971890,9000,9000,9000,9000,4
20230602,115500,555935890,8990,8990,8990,8990,1
20230602,115400,555926900,9000,9000,9000,9000,19
20230602,115300,555755900,9000,9000,9000,9000,0
20230602,115200,555755900,9000,9000,9000,9000,2
20230602,115100,555737900,8990,8990,8990,8990,2
20230602,115000,555719920,9000,9000,9000,9000,46
20230602,114900,555305920,8990,8990,8990,8990,0
20230602,114800,555305920,8990,8990,8990,8990,4
20230602,114700,555269960,9000,9000,9000,9000,1
20230602,114600,555260960,9000,9000,9000,9000,10
20230602,114500,555170960,9000,9000,9000,9000,0
20230602,114400,555170960,9000,9000,9000,9000,0
20230602,114300,555170960,9000,9000,9000,9000,27
20230602,114200,554927960,9000,9000,9000,9000,3
20230602,114100,554900960,9000,9010,9010,9000,1056
20230602,114000,545396950,9000,9000,9000,9000,80
20230602,113900,544676950,9010,9010,9010,9010,33
20230602,113800,544379620,9010,9010,9010,9010,0
20230602,113700,544379620,9010,9010,9010,9010,24
20230602,113600,544163380,9010,9000,9010,9000,352
20230602,113500,540994860,9010,9010,9010,9010,0
20230602,113400,540994860,9010,9010,9010,9010,0
20230602,113300,540994860,9010,9010,9010,9010,1
20230602,113200,540985850,9010,8990,9010,8990,357
20230602,113100,537769300,9000,9000,9000,9000,0
20230602,113000,537769300,9000,9000,9000,9000,0
20230602,112900,537769300,9000,9000,9000,9000,10
20230602,112800,537679300,9000,9020,9020,9000,751
20230602,112700,530918300,9000,9000,9000,9000,10
20230602,112600,530828300,9000,9020,9020,9000,301
20230602,112500,528115600,9030,9030,9030,9030,224
20230602,112400,526092880,9030,9030,9030,9030,0
20230602,112300,526092880,9030,9030,9030,9030,514
20230602,112200,521451460,9030,9030,9030,9030,0
20230602,112100,521451460,9030,9030,9030,9030,1
20230602,112000,521442430,9030,9030,9030,9030,0
20230602,111900,521442430,9030,9030,9030,9030,0
20230602,111800,521442430,9030,9030,9030,9030,1
20230602,111700,521433400,9020,9020,9020,9020,432
20230602,111600,517536760,9020,9020,9020,9020,1
20230602,111500,517527740,9020,9020,9020,9020,10
20230602,111400,517437540,9020,9020,9020,9020,0
20230602,111300,517437540,9020,9030,9030,9020,12
20230602,111200,517329240,9020,9030,9030,9020,609
20230602,111100,511835970,9030,9030,9030,9030,661
20230602,111000,505867140,9020,9020,9030,9020,130
20230602,110900,504694480,9030,9030,9030,9030,0
20230602,110800,504694480,9030,9030,9030,9030,16
20230602,110700,504550000,9020,9020,9020,9020,1
20230602,110600,504540980,9030,9030,9030,9030,0
20230602,110500,504540980,9030,9030,9030,9030,0
20230602,110400,504540980,9030,9030,9030,9030,32
20230602,110300,504252020,9040,9030,9040,9030,27
20230602,110200,504008160,9030,9030,9040,9030,9
20230602,110100,503926820,9030,9030,9030,9030,33
20230602,110000,503628830,9030,9030,9030,9030,166
20230602,105900,502129850,9030,9030,9030,9030,0
20230602,105800,502129850,9030,9030,9030,9030,50
20230602,105700,501678350,9030,9030,9030,9030,90
20230602,105600,500865650,9020,9020,9020,9020,155
20230602,105500,499467550,9020,9020,9020,9020,1
20230602,105400,499458530,9020,9030,9030,9020,100
20230602,105300,498555540,9030,9030,9030,9020,496
20230602,105200,494076670,9040,9040,9040,9040,0
20230602,105100,494076670,9040,9040,9040,9040,14
20230602,105000,493950110,9040,9040,9040,9030,288
20230602,104900,491346600,9020,9020,9020,9020,0
20230602,104800,491346600,9020,9030,9030,9020,92
20230602,104700,490516340,9030,9020,9030,9020,666
20230602,104600,484506010,9020,9020,9020,9020,1
20230602,104500,484496990,9010,9010,9010,9010,31
20230602,104400,484217680,9010,9000,9010,9000,36
20230602,104300,483893350,9000,9000,9000,9000,0
20230602,104200,483893350,9000,9030,9030,9000,817
20230602,104100,476533480,9030,9030,9030,9030,0
20230602,104000,476533480,9030,9030,9030,9020,1308
20230602,103900,464722940,9030,9020,9030,9020,46
20230602,103800,464307610,9020,9020,9020,9020,3
20230602,103700,464280550,9010,9010,9010,9010,0
20230602,103600,464280550,9010,9020,9020,9010,112
20230602,103500,463270590,9020,9020,9020,9020,54
20230602,103400,462783510,9020,9020,9020,9020,7
20230602,103300,462720370,9020,9020,9020,9020,8
20230602,103200,462648210,9020,9020,9020,9020,1
20230602,103100,462639190,9010,9010,9010,9010,42
20230602,103000,462260770,9030,9030,9030,9030,10
20230602,102900,462170470,9010,9030,9030,9010,1548
20230602,102800,448200190,9030,9030,9030,9030,345
20230602,102700,445084840,9030,9030,9030,9030,41
20230602,102600,444714610,9030,9030,9030,9020,184
20230602,102500,443053850,9030,9030,9030,9030,1
20230602,102400,443044820,9040,9030,9040,9030,130
20230602,102300,441870910,9030,9030,9030,9030,214
20230602,102200,439938490,9020,9010,9020,9000,252
20230602,102100,437667860,9000,9000,9000,9000,10
20230602,102000,437577860,9000,9000,9000,9000,0
20230602,101900,437577860,9000,9000,9000,9000,450
20230602,101800,433527860,9000,9040,9040,9000,1337
20230602,101700,421486730,9040,9050,9050,9040,206
20230602,101600,419623540,9050,9040,9050,9040,923
20230602,101500,411271880,9020,9040,9040,9010,813
20230602,101400,403931270,9020,9050,9050,9020,1476
20230602,101300,390612450,9050,9010,9050,9010,1526
20230602,101200,376837430,9020,9010,9020,9010,20
20230602,101100,376657130,9000,9010,9010,9000,23
20230602,101000,376450010,9010,9000,9010,9000,392
20230602,100900,372921700,9000,9000,9000,9000,407
20230602,100800,369258700,8990,8990,8990,8990,372
20230602,100700,365914420,8990,8990,8990,8990,10
20230602,100600,365824520,8990,8990,8990,8990,104
20230602,100500,364889560,8980,8980,8980,8980,55
20230602,100400,364395660,8980,8980,8980,8970,676
20230602,100300,358325700,8980,8980,8980,8980,0
20230602,100200,358325700,8980,8970,8980,8970,405
20230602,100100,354688920,8970,8970,8970,8970,88
20230602,100000,353899560,8970,8970,8970,8970,76
20230602,095900,353217840,8970,8970,8970,8970,19
20230602,095800,353047410,8970,8970,8970,8970,72
20230602,095700,352401570,8970,8970,8970,8970,0
20230602,095600,352401570,8970,8970,8970,8970,4
20230602,095500,352365690,8960,8970,8970,8950,977
20230602,095400,343617260,8970,8970,8970,8970,0
20230602,095300,343617260,8970,8960,8970,8960,48
20230602,095200,343187140,8960,8970,8970,8950,13
20230602,095100,343070670,8960,8970,8970,8960,843
20230602,095000,335517280,8970,8970,8970,8970,223
20230602,094900,333516970,8970,8950,8970,8950,29
20230602,094800,333256860,8960,8970,8970,8960,5
20230602,094700,333212020,8970,8960,8970,8960,87
20230602,094600,332432050,8960,8960,8970,8960,356
20230602,094500,329242240,8970,8960,8970,8960,44
20230602,094400,328847890,8960,8960,8960,8960,230
20230602,094300,326787090,8970,8970,8970,8970,25
20230602,094200,326562840,8970,8970,8970,8970,74
20230602,094100,325899060,8970,8960,8970,8960,14
20230602,094000,325773610,8960,8960,8960,8960,500
20230602,093900,321293610,8970,8970,8970,8970,67
20230602,093800,320692620,8970,8970,8970,8970,26
20230602,093700,320459400,8970,8970,8970,8970,31
20230602,093600,320181330,8970,8960,8970,8960,238
20230602,093500,318048840,8960,8960,8960,8960,37
20230602,093400,317717320,8960,8950,8960,8950,124
20230602,093300,316607400,8950,8950,8960,8950,256
20230602,093200,314316190,8950,8950,8950,8950,1615
20230602,093100,299861940,8950,8950,8950,8950,333
20230602,093000,296881590,8950,8960,8960,8940,2892
20230602,092900,270998250,8960,8970,8970,8950,4018
20230602,092800,235002200,8980,8980,8980,8980,190
20230602,092700,233296000,8980,8980,8980,8980,189
20230602,092600,231598780,8980,8980,8980,8970,1145
20230602,092500,221316740,8980,9000,9000,8980,989
20230602,092400,212430090,8990,9000,9000,8990,143
20230602,092300,211143510,8990,9010,9010,8990,1001
20230602,092200,202141230,9000,9000,9000,9000,0
20230602,092100,202141230,9000,9030,9040,9000,2838
20230602,092000,176571080,9030,9030,9030,9030,178
20230602,091900,174963740,9040,9040,9060,9030,3835
20230602,091800,140252700,9050,9050,9050,9050,0
20230602,091700,140252700,9050,9050,9050,9040,537
20230602,091600,135397850,9050,9040,9050,9040,373
20230602,091500,132025700,9050,9050,9050,9050,0
20230602,091400,132025700,9050,9020,9050,9020,2671
20230602,091300,107898440,9020,9020,9020,9020,20
20230602,091200,107718040,9020,9010,9020,9010,124
20230602,091100,106600670,9020,9030,9030,9020,129
20230602,091000,105437080,9030,9030,9030,9030,0
20230602,090900,105437080,9030,9020,9030,9020,403
20230602,090800,101799770,9010,9010,9010,9000,1251
20230602,090700,90528600,9000,9010,9010,9000,216
20230602,090600,88583490,9020,9030,9030,9020,482
20230602,090500,84234520,9040,9030,9040,9030,183
20230602,090400,82581990,9040,9040,9040,9030,683
20230602,090300,76410330,9040,9030,9040,9030,49
20230602,090200,75967830,9030,9070,9070,9030,3169
20230602,090100,47289480,9070,9090,9100,9070,701
20230602,090000,40918460,9100,9130,9130,9050,4493