KissMeData/032560/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185600,1410918380,8220,8220,8220,8220,2029
20230605,185500,1410918380,8220,8220,8220,8220,0
20230605,185400,1410918380,8220,8220,8220,8220,0
20230605,185300,1410918380,8220,8220,8220,8220,0
20230605,185200,1410918380,8220,8220,8220,8220,0
20230605,185100,1410918380,8220,8220,8220,8220,0
20230605,185000,1410918380,8220,8220,8220,8220,0
20230605,184900,1410918380,8220,8220,8220,8220,0
20230605,184800,1410918380,8220,8220,8220,8220,0
20230605,184700,1410918380,8220,8220,8220,8220,0
20230605,184600,1410918380,8220,8220,8220,8220,0
20230605,184500,1410918380,8220,8220,8220,8220,0
20230605,184400,1410918380,8220,8220,8220,8220,0
20230605,184300,1410918380,8220,8220,8220,8220,0
20230605,184200,1410918380,8220,8220,8220,8220,0
20230605,184100,1410918380,8220,8220,8220,8220,0
20230605,184000,1410918380,8220,8220,8220,8220,0
20230605,183900,1410918380,8220,8220,8220,8220,0
20230605,183800,1410918380,8220,8220,8220,8220,0
20230605,183700,1410918380,8220,8220,8220,8220,0
20230605,183600,1410918380,8220,8220,8220,8220,0
20230605,183500,1410918380,8220,8220,8220,8220,0
20230605,183400,1410918380,8220,8220,8220,8220,0
20230605,183300,1410918380,8220,8220,8220,8220,0
20230605,183200,1410918380,8220,8220,8220,8220,0
20230605,183100,1410918380,8220,8220,8220,8220,0
20230605,183000,1410918380,8220,8220,8220,8220,0
20230605,182900,1410918380,8220,8220,8220,8220,0
20230605,182800,1410918380,8220,8220,8220,8220,0
20230605,182700,1410918380,8220,8220,8220,8220,0
20230605,182600,1410918380,8220,8220,8220,8220,2029
20230605,182500,1410918380,8220,8220,8220,8220,0
20230605,182400,1410918380,8220,8220,8220,8220,0
20230605,182300,1410918380,8220,8220,8220,8220,0
20230605,182200,1410918380,8220,8220,8220,8220,0
20230605,182100,1410918380,8220,8220,8220,8220,0
20230605,182000,1410918380,8220,8220,8220,8220,0
20230605,181900,1410918380,8220,8220,8220,8220,0
20230605,181800,1410918380,8220,8220,8220,8220,0
20230605,181700,1410918380,8220,8220,8220,8220,0
20230605,181600,1410918380,8220,8220,8220,8220,0
20230605,181500,1410918380,8220,8220,8220,8220,0
20230605,181400,1410918380,8220,8220,8220,8220,0
20230605,181300,1410918380,8220,8220,8220,8220,0
20230605,181200,1410918380,8220,8220,8220,8220,0
20230605,181100,1410918380,8220,8220,8220,8220,0
20230605,181000,1410918380,8220,8220,8220,8220,0
20230605,180900,1410918380,8220,8220,8220,8220,0
20230605,180800,1410918380,8220,8220,8220,8220,0
20230605,180700,1410918380,8220,8220,8220,8220,0
20230605,180600,1410918380,8220,8220,8220,8220,0
20230605,180500,1410918380,8220,8220,8220,8220,0
20230605,180400,1410918380,8220,8220,8220,8220,0
20230605,180300,1410918380,8220,8220,8220,8220,0
20230605,180200,1410918380,8220,8220,8220,8220,0
20230605,180100,1410918380,8220,8220,8220,8220,0
20230605,180000,1410918380,8220,8220,8220,8220,0
20230605,175900,1410918380,8220,8220,8220,8220,0
20230605,175800,1410918380,8220,8220,8220,8220,0
20230605,175700,1410918380,8220,8220,8220,8220,0
20230605,175600,1410918380,8220,8220,8220,8220,2029
20230605,175500,1410918380,8220,8220,8220,8220,0
20230605,175400,1410918380,8220,8220,8220,8220,0
20230605,175300,1410918380,8220,8220,8220,8220,0
20230605,175200,1410918380,8220,8220,8220,8220,0
20230605,175100,1410918380,8220,8220,8220,8220,0
20230605,175000,1410918380,8220,8220,8220,8220,0
20230605,174900,1410918380,8220,8220,8220,8220,0
20230605,174800,1410918380,8220,8220,8220,8220,0
20230605,174700,1410918380,8220,8220,8220,8220,0
20230605,174600,1410918380,8220,8220,8220,8220,0
20230605,174500,1410918380,8220,8220,8220,8220,0
20230605,174400,1410918380,8220,8220,8220,8220,0
20230605,174300,1410918380,8220,8220,8220,8220,0
20230605,174200,1410918380,8220,8220,8220,8220,0
20230605,174100,1410918380,8220,8220,8220,8220,0
20230605,174000,1410918380,8220,8220,8220,8220,0
20230605,173900,1410918380,8220,8220,8220,8220,0
20230605,173800,1410918380,8220,8220,8220,8220,0
20230605,173700,1410918380,8220,8220,8220,8220,0
20230605,173600,1410918380,8220,8220,8220,8220,0
20230605,173500,1410918380,8220,8220,8220,8220,0
20230605,173400,1410918380,8220,8220,8220,8220,0
20230605,173300,1410918380,8220,8220,8220,8220,0
20230605,173200,1410918380,8220,8220,8220,8220,0
20230605,173100,1410918380,8220,8220,8220,8220,0
20230605,173000,1410918380,8220,8220,8220,8220,0
20230605,172900,1410918380,8220,8220,8220,8220,0
20230605,172800,1410918380,8220,8220,8220,8220,0
20230605,172700,1410918380,8220,8220,8220,8220,0
20230605,172600,1410918380,8220,8220,8220,8220,2029
20230605,172500,1410918380,8220,8220,8220,8220,0
20230605,172400,1410918380,8220,8220,8220,8220,0
20230605,172300,1410918380,8220,8220,8220,8220,0
20230605,172200,1410918380,8220,8220,8220,8220,0
20230605,172100,1410918380,8220,8220,8220,8220,0
20230605,172000,1410918380,8220,8220,8220,8220,0
20230605,171900,1410918380,8220,8220,8220,8220,0
20230605,171800,1410918380,8220,8220,8220,8220,0
20230605,171700,1410918380,8220,8220,8220,8220,0
20230605,171600,1410918380,8220,8220,8220,8220,0
20230605,171500,1410918380,8220,8220,8220,8220,0
20230605,171400,1410918380,8220,8220,8220,8220,0
20230605,171300,1410918380,8220,8220,8220,8220,0
20230605,171200,1410918380,8220,8220,8220,8220,0
20230605,171100,1410918380,8220,8220,8220,8220,0
20230605,171000,1410918380,8220,8220,8220,8220,0
20230605,170900,1410918380,8220,8220,8220,8220,0
20230605,170800,1410918380,8220,8220,8220,8220,0
20230605,170700,1410918380,8220,8220,8220,8220,0
20230605,170600,1410918380,8220,8220,8220,8220,0
20230605,170500,1410918380,8220,8220,8220,8220,0
20230605,170400,1410918380,8220,8220,8220,8220,0
20230605,170300,1410918380,8220,8220,8220,8220,0
20230605,170200,1410918380,8220,8220,8220,8220,0
20230605,170100,1410918380,8220,8220,8220,8220,0
20230605,170000,1410918380,8220,8220,8220,8220,0
20230605,165900,1410918380,8220,8220,8220,8220,0
20230605,165800,1410918380,8220,8220,8220,8220,0
20230605,165700,1410918380,8220,8220,8220,8220,0
20230605,165600,1410918380,8220,8220,8220,8220,2029
20230605,165500,1410918380,8220,8220,8220,8220,0
20230605,165400,1410918380,8220,8220,8220,8220,0
20230605,165300,1410918380,8220,8220,8220,8220,0
20230605,165200,1410918380,8220,8220,8220,8220,0
20230605,165100,1410918380,8220,8220,8220,8220,0
20230605,165000,1410918380,8220,8220,8220,8220,0
20230605,164900,1410918380,8220,8220,8220,8220,0
20230605,164800,1410918380,8220,8220,8220,8220,0
20230605,164700,1410918380,8220,8220,8220,8220,0
20230605,164600,1410918380,8220,8220,8220,8220,0
20230605,164500,1410918380,8220,8220,8220,8220,0
20230605,164400,1410918380,8220,8220,8220,8220,0
20230605,164300,1410918380,8220,8220,8220,8220,0
20230605,164200,1410918380,8220,8220,8220,8220,0
20230605,164100,1410918380,8220,8220,8220,8220,0
20230605,164000,1410918380,8220,8220,8220,8220,0
20230605,163900,1410918380,8220,8220,8220,8220,0
20230605,163800,1410918380,8220,8220,8220,8220,0
20230605,163700,1410918380,8220,8220,8220,8220,0
20230605,163600,1410918380,8220,8220,8220,8220,0
20230605,163500,1410918380,8220,8220,8220,8220,0
20230605,163400,1410918380,8220,8220,8220,8220,0
20230605,163300,1410918380,8220,8220,8220,8220,0
20230605,163200,1410918380,8220,8220,8220,8220,0
20230605,163100,1410918380,8220,8220,8220,8220,0
20230605,163000,1410918380,8220,8220,8220,8220,0
20230605,162900,1410918380,8220,8220,8220,8220,0
20230605,162800,1410918380,8220,8220,8220,8220,0
20230605,162700,1410918380,8220,8220,8220,8220,0
20230605,162600,1410918380,8220,8220,8220,8220,2029
20230605,162500,1410918380,8220,8220,8220,8220,0
20230605,162400,1410918380,8220,8220,8220,8220,0
20230605,162300,1410918380,8220,8220,8220,8220,0
20230605,162200,1410918380,8220,8220,8220,8220,0
20230605,162100,1410918380,8220,8220,8220,8220,0
20230605,162000,1410918380,8220,8220,8220,8220,0
20230605,161900,1410918380,8220,8220,8220,8220,0
20230605,161800,1410918380,8220,8220,8220,8220,0
20230605,161700,1410918380,8220,8220,8220,8220,0
20230605,161600,1410918380,8220,8220,8220,8220,0
20230605,161500,1410918380,8220,8220,8220,8220,0
20230605,161400,1410918380,8220,8220,8220,8220,0
20230605,161300,1410918380,8220,8220,8220,8220,0
20230605,161200,1410918380,8220,8220,8220,8220,0
20230605,161100,1410918380,8220,8220,8220,8220,0
20230605,161000,1410918380,8220,8220,8220,8220,0
20230605,160900,1410918380,8220,8220,8220,8220,0
20230605,160800,1410918380,8220,8220,8220,8220,0
20230605,160700,1410918380,8220,8220,8220,8220,0
20230605,160600,1410918380,8220,8220,8220,8220,0
20230605,160500,1410918380,8220,8220,8220,8220,0
20230605,160400,1410918380,8220,8220,8220,8220,0
20230605,160300,1410918380,8220,8220,8220,8220,0
20230605,160200,1410918380,8220,8220,8220,8220,0
20230605,160100,1410918380,8220,8220,8220,8220,0
20230605,160000,1410918380,8220,8220,8220,8220,0
20230605,155900,1410918380,8220,8220,8220,8220,0
20230605,155800,1410918380,8220,8220,8220,8220,0
20230605,155700,1410918380,8220,8220,8220,8220,0
20230605,155600,1410918380,8220,8220,8220,8220,2029
20230605,155500,1410918380,8220,8220,8220,8220,0
20230605,155400,1410918380,8220,8220,8220,8220,0
20230605,155300,1410918380,8220,8220,8220,8220,0
20230605,155200,1410918380,8220,8220,8220,8220,0
20230605,155100,1410918380,8220,8220,8220,8220,0
20230605,155000,1410918380,8220,8220,8220,8220,0
20230605,154900,1410918380,8220,8220,8220,8220,0
20230605,154800,1410918380,8220,8220,8220,8220,0
20230605,154700,1410918380,8220,8220,8220,8220,0
20230605,154600,1410918380,8220,8220,8220,8220,0
20230605,154500,1410918380,8220,8220,8220,8220,0
20230605,154400,1410918380,8220,8220,8220,8220,0
20230605,154300,1410918380,8220,8220,8220,8220,0
20230605,154200,1410918380,8220,8220,8220,8220,0
20230605,154100,1410918380,8220,8220,8220,8220,0
20230605,154000,1410918380,8220,8220,8220,8220,0
20230605,153900,1410918380,8220,8220,8220,8220,0
20230605,153800,1410918380,8220,8220,8220,8220,0
20230605,153700,1410918380,8220,8220,8220,8220,0
20230605,153600,1410918380,8220,8220,8220,8220,0
20230605,153500,1410918380,8220,8220,8220,8220,0
20230605,153400,1410918380,8220,8220,8220,8220,0
20230605,153300,1410918380,8220,8220,8220,8220,0
20230605,153200,1410918380,8220,8220,8220,8220,0
20230605,153100,1410918380,8220,8220,8220,8220,0
20230605,153000,1410918380,8220,8220,8220,8220,2029
20230605,152900,1394240000,8250,8250,8250,8250,0
20230605,152800,1394240000,8250,8250,8250,8250,0
20230605,152700,1394240000,8250,8250,8250,8250,0
20230605,152600,1394240000,8250,8250,8250,8250,0
20230605,152500,1394240000,8250,8250,8250,8250,0
20230605,152400,1394240000,8250,8250,8250,8250,0
20230605,152300,1394240000,8250,8250,8250,8250,0
20230605,152200,1394240000,8250,8250,8250,8250,0
20230605,152100,1394240000,8250,8250,8250,8250,0
20230605,152000,1394240000,8250,8250,8250,8250,0
20230605,151900,1394240000,8250,8240,8250,8220,4442
20230605,151800,1357719320,8240,8240,8240,8240,468
20230605,151700,1353863000,8240,8240,8240,8230,218
20230605,151600,1352067050,8240,8240,8240,8230,400
20230605,151500,1348774390,8230,8240,8240,8230,303
20230605,151400,1346279180,8240,8240,8240,8240,117
20230605,151300,1345315100,8240,8250,8250,8240,1400
20230605,151200,1333778100,8240,8240,8240,8240,62
20230605,151100,1333267220,8240,8250,8250,8240,430
20230605,151000,1329720020,8250,8250,8250,8250,3
20230605,150900,1329695270,8250,8250,8250,8250,100
20230605,150800,1328870270,8240,8250,8250,8240,449
20230605,150700,1325168210,8250,8250,8250,8250,100
20230605,150600,1324343210,8260,8240,8260,8240,271
20230605,150500,1322105870,8230,8240,8240,8230,2
20230605,150400,1322089400,8240,8240,8240,8240,47
20230605,150300,1321702120,8240,8260,8260,8240,141
20230605,150200,1320538660,8260,8260,8260,8260,105
20230605,150100,1319671360,8260,8260,8260,8260,51
20230605,150000,1319250100,8240,8240,8240,8240,15
20230605,145900,1319126500,8260,8260,8260,8260,0
20230605,145800,1319126500,8260,8260,8260,8260,481
20230605,145700,1315153440,8260,8260,8260,8260,27
20230605,145600,1314930420,8260,8260,8260,8260,30
20230605,145500,1314682620,8230,8230,8230,8230,1
20230605,145400,1314674390,8260,8260,8260,8260,50
20230605,145300,1314261390,8260,8250,8260,8250,439
20230605,145200,1310639570,8250,8250,8250,8250,99
20230605,145100,1309822820,8250,8250,8250,8250,1
20230605,145000,1309814570,8250,8250,8250,8250,0
20230605,144900,1309814570,8250,8250,8250,8250,159
20230605,144800,1308502820,8230,8230,8230,8230,43
20230605,144700,1308148930,8250,8250,8250,8250,250
20230605,144600,1306086430,8230,8250,8250,8230,5
20230605,144500,1306045220,8250,8230,8250,8230,55
20230605,144400,1305592550,8250,8250,8250,8250,1
20230605,144300,1305584300,8230,8230,8230,8230,0
20230605,144200,1305584300,8230,8220,8230,8220,257
20230605,144100,1303469570,8230,8220,8230,8220,8
20230605,144000,1303403800,8220,8220,8220,8220,730
20230605,143900,1297403200,8220,8230,8230,8220,214
20230605,143800,1295643520,8230,8230,8230,8220,1176
20230605,143700,1285972200,8240,8240,8240,8240,0
20230605,143600,1285972200,8240,8240,8240,8240,8
20230605,143500,1285906280,8240,8240,8240,8240,0
20230605,143400,1285906280,8240,8240,8240,8240,0
20230605,143300,1285906280,8240,8240,8240,8240,5
20230605,143200,1285865080,8240,8240,8240,8240,0
20230605,143100,1285865080,8240,8230,8240,8230,150
20230605,143000,1284630080,8230,8230,8230,8230,2800
20230605,142900,1261586080,8240,8240,8240,8240,0
20230605,142800,1261586080,8240,8240,8240,8240,517
20230605,142700,1257326000,8240,8240,8240,8240,300
20230605,142600,1254854000,8240,8250,8250,8240,503
20230605,142500,1250709270,8250,8250,8250,8250,1003
20230605,142400,1242434520,8260,8260,8260,8260,0
20230605,142300,1242434520,8260,8260,8260,8260,0
20230605,142200,1242434520,8260,8270,8270,8260,6
20230605,142100,1242384950,8270,8250,8270,8250,99
20230605,142000,1241568160,8250,8250,8250,8250,0
20230605,141900,1241568160,8250,8260,8270,8250,432
20230605,141800,1238003920,8260,8260,8260,8260,1548
20230605,141700,1225217440,8280,8270,8280,8270,34
20230605,141600,1224936250,8270,8270,8270,8270,360
20230605,141500,1221959050,8280,8280,8280,8280,412
20230605,141400,1218547690,8280,8280,8280,8280,20
20230605,141300,1218382090,8280,8280,8280,8280,294
20230605,141200,1215947770,8280,8270,8280,8270,162
20230605,141100,1214607910,8270,8270,8270,8270,10
20230605,141000,1214525210,8280,8280,8280,8280,0
20230605,140900,1214525210,8280,8280,8280,8280,90
20230605,140800,1213780010,8290,8280,8290,8280,250
20230605,140700,1211707710,8280,8280,8280,8280,10
20230605,140600,1211624910,8280,8280,8280,8280,403
20230605,140500,1208288070,8280,8280,8280,8280,100
20230605,140400,1207460070,8280,8280,8280,8280,159
20230605,140300,1206143550,8280,8280,8280,8280,4
20230605,140200,1206110430,8270,8270,8270,8270,165
20230605,140100,1204745880,8270,8270,8270,8270,342
20230605,140000,1201917540,8270,8270,8270,8270,3
20230605,135900,1201892730,8270,8270,8270,8270,510
20230605,135800,1197675030,8280,8280,8280,8280,0
20230605,135700,1197675030,8280,8280,8280,8280,2
20230605,135600,1197658470,8280,8290,8290,8280,301
20230605,135500,1195163530,8280,8280,8280,8280,179
20230605,135400,1193681410,8280,8280,8280,8280,0
20230605,135300,1193681410,8280,8280,8280,8280,60
20230605,135200,1193184610,8270,8270,8270,8270,276
20230605,135100,1190902090,8290,8280,8290,8280,83
20230605,135000,1190214780,8280,8280,8280,8280,65
20230605,134900,1189676580,8280,8280,8280,8280,249
20230605,134800,1187614860,8280,8280,8280,8280,0
20230605,134700,1187614860,8280,8280,8280,8280,150
20230605,134600,1186372860,8280,8280,8280,8280,0
20230605,134500,1186372860,8280,8280,8280,8280,42
20230605,134400,1186025100,8280,8280,8280,8280,246
20230605,134300,1183988220,8290,8290,8290,8290,330
20230605,134200,1181252520,8290,8290,8300,8290,39
20230605,134100,1180929110,8300,8280,8300,8280,1515
20230605,134000,1168372760,8280,8280,8280,8280,55
20230605,133900,1167917360,8280,8280,8280,8280,0
20230605,133800,1167917360,8280,8290,8300,8280,444
20230605,133700,1164236800,8290,8290,8290,8290,499
20230605,133600,1160100090,8290,8280,8290,8280,361
20230605,133500,1157107810,8280,8270,8290,8270,133
20230605,133400,1156006560,8280,8290,8290,8280,400
20230605,133300,1152694550,8270,8280,8280,8270,366
20230605,133200,1149665730,8290,8290,8290,8290,5
20230605,133100,1149624280,8290,8290,8290,8280,1648
20230605,133000,1135968360,8280,8270,8280,8260,504
20230605,132900,1131798330,8270,8270,8270,8270,204
20230605,132800,1130111250,8270,8270,8270,8270,50
20230605,132700,1129697750,8280,8280,8290,8280,420
20230605,132600,1126219950,8280,8270,8280,8270,400
20230605,132500,1122908950,8280,8280,8290,8280,32
20230605,132400,1122643870,8280,8280,8290,8280,441
20230605,132300,1118992370,8290,8270,8290,8260,2266
20230605,132200,1100240030,8260,8260,8260,8260,883
20230605,132100,1092946450,8260,8260,8260,8260,102
20230605,132000,1092103930,8270,8270,8270,8260,222
20230605,131900,1090268090,8270,8270,8270,8260,150
20230605,131800,1089028850,8260,8260,8270,8260,78
20230605,131700,1088384460,8270,8260,8270,8250,628
20230605,131600,1083197320,8250,8230,8250,8230,4711
20230605,131500,1044389660,8230,8230,8230,8230,50
20230605,131400,1043978160,8230,8230,8230,8230,11
20230605,131300,1043887630,8220,8220,8230,8220,9
20230605,131200,1043813640,8230,8220,8230,8220,104
20230605,131100,1042958750,8220,8220,8220,8220,5
20230605,131000,1042917650,8220,8220,8220,8220,234
20230605,130900,1040994170,8220,8220,8220,8220,726
20230605,130800,1035026450,8230,8210,8230,8210,906
20230605,130700,1027579680,8210,8210,8210,8210,4
20230605,130600,1027546840,8210,8210,8210,8210,10
20230605,130500,1027464740,8210,8210,8210,8210,651
20230605,130400,1022120030,8220,8220,8220,8220,7
20230605,130300,1022062490,8220,8220,8220,8220,121
20230605,130200,1021067870,8210,8230,8230,8210,127
20230605,130100,1020025180,8210,8210,8220,8210,98
20230605,130000,1019219830,8220,8220,8220,8210,1300
20230605,125900,1008533930,8220,8220,8220,8220,1
20230605,125800,1008525710,8200,8210,8210,8200,30
20230605,125700,1008279420,8210,8210,8210,8210,26
20230605,125600,1008065960,8210,8210,8210,8210,361
20230605,125500,1005102150,8200,8200,8200,8200,0
20230605,125400,1005102150,8200,8200,8200,8200,10
20230605,125300,1005020150,8210,8210,8210,8210,1
20230605,125200,1005011940,8200,8200,8200,8200,0
20230605,125100,1005011940,8200,8200,8200,8200,54
20230605,125000,1004569140,8200,8200,8200,8200,10
20230605,124900,1004487140,8210,8210,8210,8210,27
20230605,124800,1004265470,8200,8200,8200,8200,0
20230605,124700,1004265470,8200,8210,8210,8200,30
20230605,124600,1004019420,8200,8200,8200,8200,0
20230605,124500,1004019420,8200,8200,8200,8200,103
20230605,124400,1003174820,8200,8200,8200,8200,0
20230605,124300,1003174820,8200,8200,8200,8200,0
20230605,124200,1003174820,8200,8200,8200,8200,1
20230605,124100,1003166620,8210,8210,8210,8210,26
20230605,124000,1002953160,8210,8210,8210,8210,73
20230605,123900,1002353830,8210,8210,8210,8210,237
20230605,123800,1000408060,8210,8210,8210,8210,0
20230605,123700,1000408060,8210,8210,8210,8210,992
20230605,123600,992263740,8210,8210,8210,8210,0
20230605,123500,992263740,8210,8210,8210,8210,0
20230605,123400,992263740,8210,8210,8210,8210,210
20230605,123300,990539640,8210,8200,8210,8180,1813
20230605,123200,975679710,8200,8200,8200,8200,100
20230605,123100,974859710,8210,8210,8210,8210,0
20230605,123000,974859710,8210,8210,8210,8210,1
20230605,122900,974851500,8210,8210,8210,8210,1
20230605,122800,974843290,8200,8200,8200,8200,2
20230605,122700,974826890,8210,8210,8210,8210,1
20230605,122600,974818680,8210,8210,8220,8210,97
20230605,122500,974022300,8210,8220,8220,8210,14
20230605,122400,973907260,8200,8200,8200,8200,0
20230605,122300,973907260,8200,8210,8210,8200,398
20230605,122200,970639840,8220,8220,8220,8220,22
20230605,122100,970459000,8220,8210,8220,8210,31
20230605,122000,970204480,8210,8210,8210,8210,575
20230605,121900,965483730,8210,8210,8210,8200,20
20230605,121800,965319560,8210,8210,8210,8210,22
20230605,121700,965138940,8200,8200,8200,8200,0
20230605,121600,965138940,8200,8220,8220,8200,549
20230605,121500,960633610,8220,8220,8220,8220,0
20230605,121400,960633610,8220,8210,8220,8210,2140
20230605,121300,943064190,8220,8220,8220,8210,242
20230605,121200,941075000,8220,8210,8220,8210,25
20230605,121100,940869600,8210,8210,8210,8210,0
20230605,121000,940869600,8210,8210,8210,8210,0
20230605,120900,940869600,8210,8210,8210,8210,5
20230605,120800,940828550,8210,8210,8210,8210,2
20230605,120700,940812130,8220,8220,8220,8220,8
20230605,120600,940746370,8220,8210,8220,8200,247
20230605,120500,938716550,8210,8170,8210,8160,8303
20230605,120400,870713070,8170,8170,8170,8170,510
20230605,120300,866546370,8170,8170,8170,8170,11
20230605,120200,866456500,8170,8170,8170,8170,0
20230605,120100,866456500,8170,8170,8170,8170,0
20230605,120000,866456500,8170,8160,8170,8160,334
20230605,115900,863731030,8150,8150,8150,8150,0
20230605,115800,863731030,8150,8150,8150,8150,0
20230605,115700,863731030,8150,8150,8150,8150,0
20230605,115600,863731030,8150,8150,8150,8150,0
20230605,115500,863731030,8150,8150,8150,8150,1
20230605,115400,863722880,8160,8160,8160,8160,60
20230605,115300,863233280,8160,8160,8160,8160,16
20230605,115200,863102720,8160,8160,8160,8160,784
20230605,115100,856705280,8160,8150,8160,8150,115
20230605,115000,855767930,8160,8160,8160,8160,0
20230605,114900,855767930,8160,8160,8160,8160,0
20230605,114800,855767930,8160,8160,8160,8160,50
20230605,114700,855359930,8160,8160,8160,8160,0
20230605,114600,855359930,8160,8160,8160,8160,1
20230605,114500,855351770,8160,8160,8160,8160,102
20230605,114400,854519450,8160,8160,8160,8160,11
20230605,114300,854429690,8150,8160,8160,8150,21
20230605,114200,854258340,8160,8160,8160,8160,22
20230605,114100,854078820,8160,8160,8160,8160,10
20230605,114000,853997220,8160,8160,8160,8160,0
20230605,113900,853997220,8160,8160,8160,8160,1686
20230605,113800,840239460,8160,8160,8160,8160,1
20230605,113700,840231300,8170,8160,8170,8160,1294
20230605,113600,829672250,8160,8160,8160,8160,10
20230605,113500,829590650,8160,8160,8160,8160,0
20230605,113400,829590650,8160,8160,8160,8160,0
20230605,113300,829590650,8160,8160,8160,8160,0
20230605,113200,829590650,8160,8160,8160,8160,0
20230605,113100,829590650,8160,8160,8160,8160,0
20230605,113000,829590650,8160,8160,8160,8160,1882
20230605,112900,814233530,8160,8160,8160,8150,253
20230605,112800,812170500,8150,8150,8150,8150,146
20230605,112700,810980600,8150,8150,8150,8150,100
20230605,112600,810165600,8150,8150,8150,8150,0
20230605,112500,810165600,8150,8150,8150,8150,499
20230605,112400,806098750,8150,8150,8150,8150,0
20230605,112300,806098750,8150,8150,8150,8150,0
20230605,112200,806098750,8150,8150,8150,8150,1945
20230605,112100,790247000,8150,8150,8150,8150,11
20230605,112000,790157350,8150,8150,8150,8150,20
20230605,111900,789994350,8150,8150,8150,8150,0
20230605,111800,789994350,8150,8150,8150,8150,0
20230605,111700,789994350,8150,8150,8150,8150,1
20230605,111600,789986200,8140,8150,8150,8140,251
20230605,111500,787943050,8150,8150,8150,8150,1
20230605,111400,787934900,8140,8140,8140,8140,3
20230605,111300,787910480,8140,8140,8140,8140,0
20230605,111200,787910480,8140,8140,8140,8140,0
20230605,111100,787910480,8140,8140,8140,8140,0
20230605,111000,787910480,8140,8140,8140,8140,0
20230605,110900,787910480,8140,8140,8140,8140,2
20230605,110800,787894200,8140,8140,8140,8140,205
20230605,110700,786225500,8150,8150,8150,8150,0
20230605,110600,786225500,8150,8150,8150,8150,1
20230605,110500,786217350,8150,8150,8150,8150,1230
20230605,110400,776192850,8150,8150,8150,8150,1
20230605,110300,776184700,8150,8150,8150,8150,0
20230605,110200,776184700,8150,8150,8150,8150,362
20230605,110100,773234400,8150,8150,8150,8150,0
20230605,110000,773234400,8150,8150,8150,8150,1
20230605,105900,773226250,8160,8150,8160,8150,101
20230605,105800,772402610,8150,8150,8160,8150,211
20230605,105700,770681680,8160,8160,8160,8160,0
20230605,105600,770681680,8160,8160,8160,8160,335
20230605,105500,767948080,8150,8150,8150,8150,1
20230605,105400,767939930,8140,8150,8150,8140,1439
20230605,105300,756225230,8150,8160,8160,8150,390
20230605,105200,753046720,8150,8150,8150,8150,70
20230605,105100,752476220,8160,8160,8160,8160,10
20230605,105000,752394620,8160,8160,8160,8160,5
20230605,104900,752353820,8160,8150,8160,8150,164
20230605,104800,751017020,8160,8160,8160,8160,8
20230605,104700,750951740,8160,8160,8160,8160,88
20230605,104600,750233660,8150,8150,8150,8150,111
20230605,104500,749329010,8150,8150,8150,8150,0
20230605,104400,749329010,8150,8150,8150,8150,57
20230605,104300,748864460,8150,8150,8150,8150,527
20230605,104200,744569410,8150,8150,8150,8150,153
20230605,104100,743322460,8150,8150,8150,8150,320
20230605,104000,740714460,8150,8150,8150,8140,168
20230605,103900,739345760,8150,8150,8150,8150,409
20230605,103800,736012410,8160,8160,8160,8160,9
20230605,103700,735938970,8160,8160,8160,8160,1
20230605,103600,735930810,8160,8160,8160,8160,530
20230605,103500,731606010,8160,8160,8160,8160,402
20230605,103400,728325690,8150,8160,8160,8150,101
20230605,103300,727502530,8160,8160,8160,8160,183
20230605,103200,726009250,8160,8160,8160,8160,94
20230605,103100,725242210,8160,8160,8160,8160,270
20230605,103000,723039010,8160,8160,8160,8160,601
20230605,102900,718134850,8150,8150,8150,8150,1
20230605,102800,718126700,8160,8160,8160,8160,0
20230605,102700,718126700,8160,8150,8160,8150,2
20230605,102600,718110390,8150,8160,8160,8150,296
20230605,102500,715697770,8160,8160,8160,8160,28
20230605,102400,715469290,8160,8160,8160,8160,1
20230605,102300,715461130,8160,8160,8160,8160,608
20230605,102200,710499850,8160,8160,8160,8150,256
20230605,102100,708412540,8160,8160,8160,8160,0
20230605,102000,708412540,8160,8160,8160,8160,20
20230605,101900,708249340,8150,8150,8150,8150,516
20230605,101800,704043940,8150,8150,8150,8150,147
20230605,101700,702845890,8150,8140,8150,8140,53
20230605,101600,702414460,8140,8140,8140,8140,240
20230605,101500,700460860,8140,8140,8140,8140,60
20230605,101400,699972460,8140,8140,8140,8140,86
20230605,101300,699272420,8140,8140,8140,8140,14
20230605,101200,699158460,8140,8150,8150,8140,101
20230605,101100,698335410,8150,8140,8150,8140,1860
20230605,101000,683189820,8130,8130,8130,8130,100
20230605,100900,682376820,8130,8130,8130,8130,5
20230605,100800,682336170,8130,8140,8140,8130,17
20230605,100700,682197940,8140,8140,8140,8140,95
20230605,100600,681424640,8140,8120,8140,8120,17
20230605,100500,681286300,8130,8140,8140,8130,774
20230605,100400,674993670,8140,8140,8140,8140,11
20230605,100300,674904130,8130,8130,8130,8130,0
20230605,100200,674904130,8130,8130,8130,8130,10
20230605,100100,674822830,8130,8130,8130,8130,6
20230605,100000,674774050,8130,8140,8140,8130,24
20230605,095900,674578890,8140,8140,8140,8140,1
20230605,095800,674570750,8130,8130,8130,8130,62
20230605,095700,674066690,8140,8120,8140,8120,187
20230605,095600,672546320,8120,8130,8130,8120,167
20230605,095500,671188700,8130,8130,8130,8130,10
20230605,095400,671107400,8130,8130,8130,8130,2
20230605,095300,671091140,8120,8120,8120,8110,218
20230605,095200,669321140,8110,8120,8120,8110,201
20230605,095100,667691010,8130,8140,8140,8130,10289
20230605,095000,583953460,8140,8160,8160,8140,2573
20230605,094900,562997620,8160,8160,8160,8150,121
20230605,094800,562010360,8160,8150,8160,8150,55
20230605,094700,561561610,8150,8160,8160,8150,262
20230605,094600,559425810,8160,8160,8160,8160,0
20230605,094500,559425810,8160,8160,8160,8160,100
20230605,094400,558609810,8160,8160,8160,8150,108
20230605,094300,557729530,8160,8150,8160,8150,101
20230605,094200,556906370,8160,8160,8160,8160,528
20230605,094100,552597890,8170,8170,8170,8170,58
20230605,094000,552124030,8170,8160,8170,8160,559
20230605,093900,547562580,8160,8160,8160,8160,1
20230605,093800,547554420,8150,8150,8150,8150,21
20230605,093700,547383270,8160,8150,8160,8150,686
20230605,093600,541791310,8170,8170,8170,8160,1485
20230605,093500,529669860,8180,8190,8190,8170,326
20230605,093400,527002990,8190,8160,8190,8160,3133
20230605,093300,501373150,8160,8160,8170,8160,574
20230605,093200,496689100,8160,8150,8160,8150,337
20230605,093100,493941480,8150,8150,8150,8150,641
20230605,093000,488717330,8150,8140,8150,8140,342
20230605,092900,485932230,8130,8120,8130,8120,53
20230605,092800,485501770,8120,8120,8120,8120,323
20230605,092700,482879010,8110,8110,8110,8110,30
20230605,092600,482635710,8110,8110,8110,8110,412
20230605,092500,479294390,8110,8120,8120,8110,234
20230605,092400,477394350,8130,8150,8150,8130,601
20230605,092300,472503900,8140,8140,8140,8130,266
20230605,092200,470338670,8140,8130,8140,8130,1144
20230605,092100,461037160,8110,8120,8120,8110,55
20230605,092000,460591090,8130,8130,8130,8130,10
20230605,091900,460509790,8130,8130,8130,8130,5
20230605,091800,460469140,8130,8110,8130,8100,381
20230605,091700,457379080,8110,8130,8130,8110,437
20230605,091600,453832950,8130,8130,8130,8130,156
20230605,091500,452564670,8160,8120,8160,8120,6222
20230605,091400,401981100,8130,8130,8130,8020,9190
20230605,091300,327663490,8110,8130,8130,8110,622
20230605,091200,322610270,8130,8140,8140,8130,3584
20230605,091100,293471290,8140,8140,8140,8140,17877
20230605,091000,147952510,8140,8150,8180,8140,7142
20230605,090900,89667780,8150,8140,8150,8140,3056
20230605,090800,64772610,8150,8150,8150,8140,1495
20230605,090700,52593410,8150,8130,8150,8130,2913
20230605,090600,28879150,8140,8130,8140,8120,828
20230605,090500,22148460,8130,8120,8130,8110,963
20230605,090400,14336780,8110,8100,8120,8100,517
20230605,090300,10144150,8090,8090,8110,8090,435
20230605,090200,6622510,8110,8100,8110,8100,18
20230605,090100,6476700,8130,8100,8130,8100,423
20230605,090000,3042620,8090,8070,8090,8070,377