KissMeData/263800/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204600,737918270,6480,6480,6480,6480,5152
20230609,204500,737918270,6480,6480,6480,6480,0
20230609,204400,737918270,6480,6480,6480,6480,0
20230609,204300,737918270,6480,6480,6480,6480,0
20230609,204200,737918270,6480,6480,6480,6480,0
20230609,204100,737918270,6480,6480,6480,6480,0
20230609,204000,737918270,6480,6480,6480,6480,0
20230609,203900,737918270,6480,6480,6480,6480,0
20230609,203800,737918270,6480,6480,6480,6480,0
20230609,203700,737918270,6480,6480,6480,6480,0
20230609,203600,737918270,6480,6480,6480,6480,0
20230609,203500,737918270,6480,6480,6480,6480,0
20230609,203400,737918270,6480,6480,6480,6480,0
20230609,203300,737918270,6480,6480,6480,6480,0
20230609,203200,737918270,6480,6480,6480,6480,0
20230609,203100,737918270,6480,6480,6480,6480,0
20230609,203000,737918270,6480,6480,6480,6480,0
20230609,202900,737918270,6480,6480,6480,6480,0
20230609,202800,737918270,6480,6480,6480,6480,0
20230609,202700,737918270,6480,6480,6480,6480,0
20230609,202600,737918270,6480,6480,6480,6480,0
20230609,202500,737918270,6480,6480,6480,6480,0
20230609,202400,737918270,6480,6480,6480,6480,0
20230609,202300,737918270,6480,6480,6480,6480,0
20230609,202200,737918270,6480,6480,6480,6480,0
20230609,202100,737918270,6480,6480,6480,6480,0
20230609,202000,737918270,6480,6480,6480,6480,0
20230609,201900,737918270,6480,6480,6480,6480,0
20230609,201800,737918270,6480,6480,6480,6480,0
20230609,201700,737918270,6480,6480,6480,6480,0
20230609,201600,737918270,6480,6480,6480,6480,5152
20230609,201500,737918270,6480,6480,6480,6480,0
20230609,201400,737918270,6480,6480,6480,6480,0
20230609,201300,737918270,6480,6480,6480,6480,0
20230609,201200,737918270,6480,6480,6480,6480,0
20230609,201100,737918270,6480,6480,6480,6480,0
20230609,201000,737918270,6480,6480,6480,6480,0
20230609,200900,737918270,6480,6480,6480,6480,0
20230609,200800,737918270,6480,6480,6480,6480,0
20230609,200700,737918270,6480,6480,6480,6480,0
20230609,200600,737918270,6480,6480,6480,6480,0
20230609,200500,737918270,6480,6480,6480,6480,0
20230609,200400,737918270,6480,6480,6480,6480,0
20230609,200300,737918270,6480,6480,6480,6480,0
20230609,200200,737918270,6480,6480,6480,6480,0
20230609,200100,737918270,6480,6480,6480,6480,0
20230609,200000,737918270,6480,6480,6480,6480,0
20230609,195900,737918270,6480,6480,6480,6480,0
20230609,195800,737918270,6480,6480,6480,6480,0
20230609,195700,737918270,6480,6480,6480,6480,0
20230609,195600,737918270,6480,6480,6480,6480,0
20230609,195500,737918270,6480,6480,6480,6480,0
20230609,195400,737918270,6480,6480,6480,6480,0
20230609,195300,737918270,6480,6480,6480,6480,0
20230609,195200,737918270,6480,6480,6480,6480,0
20230609,195100,737918270,6480,6480,6480,6480,0
20230609,195000,737918270,6480,6480,6480,6480,0
20230609,194900,737918270,6480,6480,6480,6480,0
20230609,194800,737918270,6480,6480,6480,6480,0
20230609,194700,737918270,6480,6480,6480,6480,0
20230609,194600,737918270,6480,6480,6480,6480,5152
20230609,194500,737918270,6480,6480,6480,6480,0
20230609,194400,737918270,6480,6480,6480,6480,0
20230609,194300,737918270,6480,6480,6480,6480,0
20230609,194200,737918270,6480,6480,6480,6480,0
20230609,194100,737918270,6480,6480,6480,6480,0
20230609,194000,737918270,6480,6480,6480,6480,0
20230609,193900,737918270,6480,6480,6480,6480,0
20230609,193800,737918270,6480,6480,6480,6480,0
20230609,193700,737918270,6480,6480,6480,6480,0
20230609,193600,737918270,6480,6480,6480,6480,0
20230609,193500,737918270,6480,6480,6480,6480,0
20230609,193400,737918270,6480,6480,6480,6480,0
20230609,193300,737918270,6480,6480,6480,6480,0
20230609,193200,737918270,6480,6480,6480,6480,0
20230609,193100,737918270,6480,6480,6480,6480,0
20230609,193000,737918270,6480,6480,6480,6480,0
20230609,192900,737918270,6480,6480,6480,6480,0
20230609,192800,737918270,6480,6480,6480,6480,0
20230609,192700,737918270,6480,6480,6480,6480,0
20230609,192600,737918270,6480,6480,6480,6480,0
20230609,192500,737918270,6480,6480,6480,6480,0
20230609,192400,737918270,6480,6480,6480,6480,0
20230609,192300,737918270,6480,6480,6480,6480,0
20230609,192200,737918270,6480,6480,6480,6480,0
20230609,192100,737918270,6480,6480,6480,6480,0
20230609,192000,737918270,6480,6480,6480,6480,0
20230609,191900,737918270,6480,6480,6480,6480,0
20230609,191800,737918270,6480,6480,6480,6480,0
20230609,191700,737918270,6480,6480,6480,6480,0
20230609,191600,737918270,6480,6480,6480,6480,5152
20230609,191500,737918270,6480,6480,6480,6480,0
20230609,191400,737918270,6480,6480,6480,6480,0
20230609,191300,737918270,6480,6480,6480,6480,0
20230609,191200,737918270,6480,6480,6480,6480,0
20230609,191100,737918270,6480,6480,6480,6480,0
20230609,191000,737918270,6480,6480,6480,6480,0
20230609,190900,737918270,6480,6480,6480,6480,0
20230609,190800,737918270,6480,6480,6480,6480,0
20230609,190700,737918270,6480,6480,6480,6480,0
20230609,190600,737918270,6480,6480,6480,6480,0
20230609,190500,737918270,6480,6480,6480,6480,0
20230609,190400,737918270,6480,6480,6480,6480,0
20230609,190300,737918270,6480,6480,6480,6480,0
20230609,190200,737918270,6480,6480,6480,6480,0
20230609,190100,737918270,6480,6480,6480,6480,0
20230609,190000,737918270,6480,6480,6480,6480,0
20230609,185900,737918270,6480,6480,6480,6480,0
20230609,185800,737918270,6480,6480,6480,6480,0
20230609,185700,737918270,6480,6480,6480,6480,0
20230609,185600,737918270,6480,6480,6480,6480,0
20230609,185500,737918270,6480,6480,6480,6480,0
20230609,185400,737918270,6480,6480,6480,6480,0
20230609,185300,737918270,6480,6480,6480,6480,0
20230609,185200,737918270,6480,6480,6480,6480,0
20230609,185100,737918270,6480,6480,6480,6480,0
20230609,185000,737918270,6480,6480,6480,6480,0
20230609,184900,737918270,6480,6480,6480,6480,0
20230609,184800,737918270,6480,6480,6480,6480,0
20230609,184700,737918270,6480,6480,6480,6480,0
20230609,184600,737918270,6480,6480,6480,6480,5152
20230609,184500,737918270,6480,6480,6480,6480,0
20230609,184400,737918270,6480,6480,6480,6480,0
20230609,184300,737918270,6480,6480,6480,6480,0
20230609,184200,737918270,6480,6480,6480,6480,0
20230609,184100,737918270,6480,6480,6480,6480,0
20230609,184000,737918270,6480,6480,6480,6480,0
20230609,183900,737918270,6480,6480,6480,6480,0
20230609,183800,737918270,6480,6480,6480,6480,0
20230609,183700,737918270,6480,6480,6480,6480,0
20230609,183600,737918270,6480,6480,6480,6480,0
20230609,183500,737918270,6480,6480,6480,6480,0
20230609,183400,737918270,6480,6480,6480,6480,0
20230609,183300,737918270,6480,6480,6480,6480,0
20230609,183200,737918270,6480,6480,6480,6480,0
20230609,183100,737918270,6480,6480,6480,6480,0
20230609,183000,737918270,6480,6480,6480,6480,0
20230609,182900,737918270,6480,6480,6480,6480,0
20230609,182800,737918270,6480,6480,6480,6480,0
20230609,182700,737918270,6480,6480,6480,6480,0
20230609,182600,737918270,6480,6480,6480,6480,0
20230609,182500,737918270,6480,6480,6480,6480,0
20230609,182400,737918270,6480,6480,6480,6480,0
20230609,182300,737918270,6480,6480,6480,6480,0
20230609,182200,737918270,6480,6480,6480,6480,0
20230609,182100,737918270,6480,6480,6480,6480,0
20230609,182000,737918270,6480,6480,6480,6480,0
20230609,181900,737918270,6480,6480,6480,6480,0
20230609,181800,737918270,6480,6480,6480,6480,0
20230609,181700,737918270,6480,6480,6480,6480,0
20230609,181600,737918270,6480,6480,6480,6480,5152
20230609,181500,737918270,6480,6480,6480,6480,0
20230609,181400,737918270,6480,6480,6480,6480,0
20230609,181300,737918270,6480,6480,6480,6480,0
20230609,181200,737918270,6480,6480,6480,6480,0
20230609,181100,737918270,6480,6480,6480,6480,0
20230609,181000,737918270,6480,6480,6480,6480,0
20230609,180900,737918270,6480,6480,6480,6480,0
20230609,180800,737918270,6480,6480,6480,6480,0
20230609,180700,737918270,6480,6480,6480,6480,0
20230609,180600,737918270,6480,6480,6480,6480,0
20230609,180500,737918270,6480,6480,6480,6480,0
20230609,180400,737918270,6480,6480,6480,6480,0
20230609,180300,737918270,6480,6480,6480,6480,0
20230609,180200,737918270,6480,6480,6480,6480,0
20230609,180100,737918270,6480,6480,6480,6480,0
20230609,180000,737918270,6480,6480,6480,6480,0
20230609,175900,737918270,6480,6480,6480,6480,0
20230609,175800,737918270,6480,6480,6480,6480,0
20230609,175700,737918270,6480,6480,6480,6480,0
20230609,175600,737918270,6480,6480,6480,6480,0
20230609,175500,737918270,6480,6480,6480,6480,0
20230609,175400,737918270,6480,6480,6480,6480,0
20230609,175300,737918270,6480,6480,6480,6480,0
20230609,175200,737918270,6480,6480,6480,6480,0
20230609,175100,737918270,6480,6480,6480,6480,0
20230609,175000,737918270,6480,6480,6480,6480,0
20230609,174900,737918270,6480,6480,6480,6480,0
20230609,174800,737918270,6480,6480,6480,6480,0
20230609,174700,737918270,6480,6480,6480,6480,0
20230609,174600,737918270,6480,6480,6480,6480,5152
20230609,174500,737918270,6480,6480,6480,6480,0
20230609,174400,737918270,6480,6480,6480,6480,0
20230609,174300,737918270,6480,6480,6480,6480,0
20230609,174200,737918270,6480,6480,6480,6480,0
20230609,174100,737918270,6480,6480,6480,6480,0
20230609,174000,737918270,6480,6480,6480,6480,0
20230609,173900,737918270,6480,6480,6480,6480,0
20230609,173800,737918270,6480,6480,6480,6480,0
20230609,173700,737918270,6480,6480,6480,6480,0
20230609,173600,737918270,6480,6480,6480,6480,0
20230609,173500,737918270,6480,6480,6480,6480,0
20230609,173400,737918270,6480,6480,6480,6480,0
20230609,173300,737918270,6480,6480,6480,6480,0
20230609,173200,737918270,6480,6480,6480,6480,0
20230609,173100,737918270,6480,6480,6480,6480,0
20230609,173000,737918270,6480,6480,6480,6480,0
20230609,172900,737918270,6480,6480,6480,6480,0
20230609,172800,737918270,6480,6480,6480,6480,0
20230609,172700,737918270,6480,6480,6480,6480,0
20230609,172600,737918270,6480,6480,6480,6480,0
20230609,172500,737918270,6480,6480,6480,6480,0
20230609,172400,737918270,6480,6480,6480,6480,0
20230609,172300,737918270,6480,6480,6480,6480,0
20230609,172200,737918270,6480,6480,6480,6480,0
20230609,172100,737918270,6480,6480,6480,6480,0
20230609,172000,737918270,6480,6480,6480,6480,0
20230609,171900,737918270,6480,6480,6480,6480,0
20230609,171800,737918270,6480,6480,6480,6480,0
20230609,171700,737918270,6480,6480,6480,6480,0
20230609,171600,737918270,6480,6480,6480,6480,5152
20230609,171500,737918270,6480,6480,6480,6480,0
20230609,171400,737918270,6480,6480,6480,6480,0
20230609,171300,737918270,6480,6480,6480,6480,0
20230609,171200,737918270,6480,6480,6480,6480,0
20230609,171100,737918270,6480,6480,6480,6480,0
20230609,171000,737918270,6480,6480,6480,6480,0
20230609,170900,737918270,6480,6480,6480,6480,0
20230609,170800,737918270,6480,6480,6480,6480,0
20230609,170700,737918270,6480,6480,6480,6480,0
20230609,170600,737918270,6480,6480,6480,6480,0
20230609,170500,737918270,6480,6480,6480,6480,0
20230609,170400,737918270,6480,6480,6480,6480,0
20230609,170300,737918270,6480,6480,6480,6480,0
20230609,170200,737918270,6480,6480,6480,6480,0
20230609,170100,737918270,6480,6480,6480,6480,0
20230609,170000,737918270,6480,6480,6480,6480,0
20230609,165900,737918270,6480,6480,6480,6480,0
20230609,165800,737918270,6480,6480,6480,6480,0
20230609,165700,737918270,6480,6480,6480,6480,0
20230609,165600,737918270,6480,6480,6480,6480,0
20230609,165500,737918270,6480,6480,6480,6480,0
20230609,165400,737918270,6480,6480,6480,6480,0
20230609,165300,737918270,6480,6480,6480,6480,0
20230609,165200,737918270,6480,6480,6480,6480,0
20230609,165100,737918270,6480,6480,6480,6480,0
20230609,165000,737918270,6480,6480,6480,6480,0
20230609,164900,737918270,6480,6480,6480,6480,0
20230609,164800,737918270,6480,6480,6480,6480,0
20230609,164700,737918270,6480,6480,6480,6480,0
20230609,164600,737918270,6480,6480,6480,6480,5152
20230609,164500,737918270,6480,6480,6480,6480,0
20230609,164400,737918270,6480,6480,6480,6480,0
20230609,164300,737918270,6480,6480,6480,6480,0
20230609,164200,737918270,6480,6480,6480,6480,0
20230609,164100,737918270,6480,6480,6480,6480,0
20230609,164000,737918270,6480,6480,6480,6480,0
20230609,163900,737918270,6480,6480,6480,6480,0
20230609,163800,737918270,6480,6480,6480,6480,0
20230609,163700,737918270,6480,6480,6480,6480,0
20230609,163600,737918270,6480,6480,6480,6480,0
20230609,163500,737918270,6480,6480,6480,6480,0
20230609,163400,737918270,6480,6480,6480,6480,0
20230609,163300,737918270,6480,6480,6480,6480,0
20230609,163200,737918270,6480,6480,6480,6480,0
20230609,163100,737918270,6480,6480,6480,6480,0
20230609,163000,737918270,6480,6480,6480,6480,0
20230609,162900,737918270,6480,6480,6480,6480,0
20230609,162800,737918270,6480,6480,6480,6480,0
20230609,162700,737918270,6480,6480,6480,6480,0
20230609,162600,737918270,6480,6480,6480,6480,0
20230609,162500,737918270,6480,6480,6480,6480,0
20230609,162400,737918270,6480,6480,6480,6480,0
20230609,162300,737918270,6480,6480,6480,6480,0
20230609,162200,737918270,6480,6480,6480,6480,0
20230609,162100,737918270,6480,6480,6480,6480,0
20230609,162000,737918270,6480,6480,6480,6480,0
20230609,161900,737918270,6480,6480,6480,6480,0
20230609,161800,737918270,6480,6480,6480,6480,0
20230609,161700,737918270,6480,6480,6480,6480,0
20230609,161600,737918270,6480,6480,6480,6480,5152
20230609,161500,737918270,6480,6480,6480,6480,0
20230609,161400,737918270,6480,6480,6480,6480,0
20230609,161300,737918270,6480,6480,6480,6480,0
20230609,161200,737918270,6480,6480,6480,6480,0
20230609,161100,737918270,6480,6480,6480,6480,0
20230609,161000,737918270,6480,6480,6480,6480,0
20230609,160900,737918270,6480,6480,6480,6480,0
20230609,160800,737918270,6480,6480,6480,6480,0
20230609,160700,737918270,6480,6480,6480,6480,0
20230609,160600,737918270,6480,6480,6480,6480,0
20230609,160500,737918270,6480,6480,6480,6480,0
20230609,160400,737918270,6480,6480,6480,6480,0
20230609,160300,737918270,6480,6480,6480,6480,0
20230609,160200,737918270,6480,6480,6480,6480,0
20230609,160100,737918270,6480,6480,6480,6480,0
20230609,160000,737918270,6480,6480,6480,6480,0
20230609,155900,737918270,6480,6480,6480,6480,0
20230609,155800,737918270,6480,6480,6480,6480,0
20230609,155700,737918270,6480,6480,6480,6480,0
20230609,155600,737918270,6480,6480,6480,6480,0
20230609,155500,737918270,6480,6480,6480,6480,0
20230609,155400,737918270,6480,6480,6480,6480,0
20230609,155300,737918270,6480,6480,6480,6480,0
20230609,155200,737918270,6480,6480,6480,6480,0
20230609,155100,737918270,6480,6480,6480,6480,0
20230609,155000,737918270,6480,6480,6480,6480,0
20230609,154900,737918270,6480,6480,6480,6480,0
20230609,154800,737918270,6480,6480,6480,6480,0
20230609,154700,737918270,6480,6480,6480,6480,0
20230609,154600,737918270,6480,6480,6480,6480,5152
20230609,154500,737918270,6480,6480,6480,6480,0
20230609,154400,737918270,6480,6480,6480,6480,0
20230609,154300,737918270,6480,6480,6480,6480,0
20230609,154200,737918270,6480,6480,6480,6480,0
20230609,154100,737918270,6480,6480,6480,6480,0
20230609,154000,737918270,6480,6480,6480,6480,0
20230609,153900,737918270,6480,6480,6480,6480,0
20230609,153800,737918270,6480,6480,6480,6480,0
20230609,153700,737918270,6480,6480,6480,6480,0
20230609,153600,737918270,6480,6480,6480,6480,0
20230609,153500,737918270,6480,6480,6480,6480,0
20230609,153400,737918270,6480,6480,6480,6480,0
20230609,153300,737918270,6480,6480,6480,6480,0
20230609,153200,737918270,6480,6480,6480,6480,0
20230609,153100,737918270,6480,6480,6480,6480,0
20230609,153000,737918270,6480,6480,6480,6480,5152
20230609,152900,704533310,6530,6530,6530,6530,0
20230609,152800,704533310,6530,6530,6530,6530,0
20230609,152700,704533310,6530,6530,6530,6530,0
20230609,152600,704533310,6530,6530,6530,6530,0
20230609,152500,704533310,6530,6530,6530,6530,0
20230609,152400,704533310,6530,6530,6530,6530,0
20230609,152300,704533310,6530,6530,6530,6530,0
20230609,152200,704533310,6530,6530,6530,6530,0
20230609,152100,704533310,6530,6530,6530,6530,0
20230609,152000,704533310,6530,6530,6530,6530,0
20230609,151900,704533310,6530,6530,6530,6490,441
20230609,151800,701655520,6490,6500,6530,6490,238
20230609,151700,700107630,6500,6530,6530,6500,3326
20230609,151600,678482170,6530,6530,6530,6530,60
20230609,151500,678090370,6530,6520,6530,6510,131
20230609,151400,677236200,6520,6520,6520,6520,663
20230609,151300,672913440,6520,6510,6520,6510,140
20230609,151200,672001040,6510,6510,6520,6510,82
20230609,151100,671467020,6510,6520,6520,6510,204
20230609,151000,670138780,6510,6510,6520,6510,62
20230609,150900,669734760,6510,6520,6520,6510,57
20230609,150800,669363490,6520,6510,6520,6510,48
20230609,150700,669050790,6500,6490,6500,6490,526
20230609,150600,665632740,6490,6520,6520,6490,1674
20230609,150500,654745650,6520,6520,6520,6520,84
20230609,150400,654197970,6530,6520,6530,6520,290
20230609,150300,652306970,6520,6520,6520,6510,50
20230609,150200,651981070,6520,6520,6520,6520,20
20230609,150100,651850670,6530,6530,6530,6530,160
20230609,150000,650805870,6530,6520,6530,6520,119
20230609,145900,650029180,6520,6520,6520,6520,0
20230609,145800,650029180,6520,6520,6520,6520,20
20230609,145700,649898780,6520,6540,6540,6520,53
20230609,145600,649552680,6510,6510,6510,6510,50
20230609,145500,649227180,6510,6510,6510,6510,42
20230609,145400,648953760,6540,6540,6540,6540,40
20230609,145300,648692160,6540,6540,6540,6540,40
20230609,145200,648430560,6540,6540,6540,6540,105
20230609,145100,647743860,6540,6540,6550,6540,139
20230609,145000,646834790,6550,6520,6550,6500,1094
20230609,144900,639718310,6520,6520,6520,6520,0
20230609,144800,639718310,6520,6520,6520,6520,0
20230609,144700,639718310,6520,6520,6520,6520,1
20230609,144600,639711790,6550,6550,6550,6550,2
20230609,144500,639698690,6520,6520,6520,6520,24
20230609,144400,639542210,6530,6530,6550,6520,527
20230609,144300,636095010,6550,6530,6550,6530,150
20230609,144200,635115160,6530,6530,6530,6530,20
20230609,144100,634984560,6530,6530,6530,6530,647
20230609,144000,630759650,6530,6530,6530,6500,1275
20230609,143900,622458440,6520,6520,6520,6520,211
20230609,143800,621082720,6520,6520,6520,6520,20
20230609,143700,620952320,6530,6530,6530,6530,0
20230609,143600,620952320,6530,6530,6530,6530,20
20230609,143500,620821720,6530,6530,6530,6530,569
20230609,143400,617106150,6530,6530,6530,6530,40
20230609,143300,616844950,6510,6510,6510,6510,0
20230609,143200,616844950,6510,6510,6510,6510,436
20230609,143100,614006590,6520,6520,6520,6520,59
20230609,143000,613621910,6510,6510,6510,6510,0
20230609,142900,613621910,6510,6510,6510,6510,0
20230609,142800,613621910,6510,6510,6510,6510,151
20230609,142700,612638900,6510,6530,6530,6510,236
20230609,142600,611102120,6530,6530,6530,6530,72
20230609,142500,610631960,6510,6520,6520,6510,2393
20230609,142400,595044610,6530,6530,6530,6530,20
20230609,142300,594914010,6520,6520,6520,6520,0
20230609,142200,594914010,6520,6520,6520,6520,224
20230609,142100,593453530,6530,6530,6530,6530,20
20230609,142000,593322930,6530,6530,6530,6530,4
20230609,141900,593296810,6520,6530,6530,6520,14
20230609,141800,593205490,6530,6520,6530,6520,358
20230609,141700,590871300,6520,6520,6520,6520,1363
20230609,141600,581984540,6520,6520,6520,6520,120
20230609,141500,581202140,6520,6520,6520,6520,3172
20230609,141400,560520700,6520,6520,6520,6520,28
20230609,141300,560338140,6520,6520,6520,6520,7
20230609,141200,560292500,6530,6530,6530,6530,20
20230609,141100,560161900,6530,6530,6530,6530,28
20230609,141000,559979060,6530,6530,6530,6530,16
20230609,140900,559874580,6530,6540,6540,6530,1290
20230609,140800,551450470,6540,6540,6540,6540,0
20230609,140700,551450470,6540,6530,6540,6530,29
20230609,140600,551261090,6530,6530,6530,6530,0
20230609,140500,551261090,6530,6540,6540,6530,30
20230609,140400,551065170,6530,6540,6540,6530,14
20230609,140300,550973710,6530,6540,6540,6530,729
20230609,140200,546206330,6540,6540,6540,6540,28
20230609,140100,546023210,6540,6540,6540,6540,250
20230609,140000,544388210,6540,6540,6540,6540,28
20230609,135900,544205090,6560,6550,6560,6550,2
20230609,135800,544191980,6550,6550,6550,6550,10
20230609,135700,544126480,6550,6570,6570,6550,14
20230609,135600,544034690,6570,6560,6570,6550,226
20230609,135500,542553900,6570,6570,6570,6570,54
20230609,135400,542199120,6580,6580,6580,6580,2
20230609,135300,542185960,6580,6560,6580,6560,70
20230609,135200,541726080,6540,6550,6550,6540,1022
20230609,135100,535039480,6550,6550,6550,6550,174
20230609,135000,533899780,6540,6550,6550,6540,43
20230609,134900,533618410,6540,6540,6540,6540,200
20230609,134800,532310410,6540,6540,6540,6540,28
20230609,134700,532127290,6540,6540,6540,6540,0
20230609,134600,532127290,6540,6540,6540,6540,28
20230609,134500,531944170,6540,6540,6540,6540,0
20230609,134400,531944170,6540,6540,6540,6540,0
20230609,134300,531944170,6540,6540,6540,6540,0
20230609,134200,531944170,6540,6540,6540,6540,259
20230609,134100,530250310,6540,6540,6540,6540,0
20230609,134000,530250310,6540,6540,6540,6540,0
20230609,133900,530250310,6540,6540,6540,6540,0
20230609,133800,530250310,6540,6540,6540,6540,214
20230609,133700,528850750,6530,6530,6530,6530,55
20230609,133600,528491600,6530,6540,6540,6530,30
20230609,133500,528295680,6540,6540,6540,6540,559
20230609,133400,524639820,6540,6540,6540,6540,200
20230609,133300,523331820,6540,6550,6550,6540,1045
20230609,133200,516491950,6550,6550,6550,6550,12
20230609,133100,516413350,6550,6560,6570,6550,736
20230609,133000,511592100,6570,6570,6570,6570,20
20230609,132900,511460700,6570,6560,6570,6560,9
20230609,132800,511401640,6560,6560,6560,6560,238
20230609,132700,509840360,6560,6580,6580,6560,38
20230609,132600,509590880,6580,6580,6580,6580,1
20230609,132500,509584300,6560,6560,6560,6560,185
20230609,132400,508370700,6560,6560,6560,6560,0
20230609,132300,508370700,6560,6560,6560,6560,0
20230609,132200,508370700,6560,6560,6560,6560,30
20230609,132100,508173900,6580,6580,6580,6580,6
20230609,132000,508134420,6580,6580,6580,6580,20
20230609,131900,508002820,6580,6580,6580,6580,0
20230609,131800,508002820,6580,6580,6580,6580,5
20230609,131700,507969920,6580,6580,6580,6580,0
20230609,131600,507969920,6580,6570,6580,6570,11
20230609,131500,507897640,6560,6550,6560,6550,39
20230609,131400,507641860,6550,6550,6550,6550,521
20230609,131300,504229310,6550,6560,6560,6550,29
20230609,131200,504039350,6560,6560,6560,6560,706
20230609,131100,499407990,6560,6560,6560,6550,186
20230609,131000,498187880,6560,6560,6560,6560,105
20230609,130900,497499080,6560,6560,6560,6560,200
20230609,130800,496187080,6560,6560,6560,6560,221
20230609,130700,494737320,6560,6560,6560,6560,19
20230609,130600,494612680,6550,6570,6570,6550,2439
20230609,130500,478604820,6570,6570,6570,6570,28
20230609,130400,478420860,6580,6580,6580,6580,0
20230609,130300,478420860,6580,6580,6580,6580,0
20230609,130200,478420860,6580,6580,6580,6580,330
20230609,130100,476249460,6570,6570,6570,6570,0
20230609,130000,476249460,6570,6570,6570,6570,10
20230609,125900,476183760,6570,6570,6570,6570,28
20230609,125800,475999800,6580,6580,6580,6580,0
20230609,125700,475999800,6580,6580,6580,6580,0
20230609,125600,475999800,6580,6580,6580,6580,10
20230609,125500,475934000,6580,6570,6580,6570,229
20230609,125400,474427470,6570,6570,6570,6570,20
20230609,125300,474296070,6570,6580,6580,6570,486
20230609,125200,471098470,6580,6590,6590,6580,63
20230609,125100,470683830,6590,6590,6590,6590,0
20230609,125000,470683830,6590,6590,6590,6590,1
20230609,124900,470677240,6590,6590,6590,6590,53
20230609,124800,470327970,6590,6590,6590,6590,11
20230609,124700,470255480,6580,6580,6580,6580,0
20230609,124600,470255480,6580,6590,6590,6580,1386
20230609,124500,461127010,6590,6590,6590,6590,0
20230609,124400,461127010,6590,6590,6590,6590,20
20230609,124300,460995210,6600,6600,6600,6600,187
20230609,124200,459761010,6590,6590,6590,6590,0
20230609,124100,459761010,6590,6590,6590,6590,0
20230609,124000,459761010,6590,6590,6590,6590,100
20230609,123900,459102010,6590,6590,6590,6590,290
20230609,123800,457190910,6590,6590,6590,6590,0
20230609,123700,457190910,6590,6590,6590,6590,250
20230609,123600,455543410,6590,6570,6590,6570,278
20230609,123500,453715170,6570,6570,6570,6570,188
20230609,123400,452480010,6580,6580,6580,6580,1
20230609,123300,452473430,6580,6580,6580,6580,0
20230609,123200,452473430,6580,6580,6580,6580,35
20230609,123100,452243130,6580,6580,6580,6580,472
20230609,123000,449137370,6580,6580,6580,6580,300
20230609,122900,447163370,6580,6580,6580,6580,0
20230609,122800,447163370,6580,6580,6580,6580,10
20230609,122700,447097570,6580,6580,6580,6580,0
20230609,122600,447097570,6580,6580,6580,6580,529
20230609,122500,443616750,6580,6590,6590,6580,42
20230609,122400,443340380,6590,6580,6590,6580,1030
20230609,122300,436562960,6590,6580,6590,6580,11
20230609,122200,436490570,6580,6580,6580,6580,240
20230609,122100,434911370,6580,6590,6590,6580,665
20230609,122000,430534320,6590,6590,6590,6590,60
20230609,121900,430138920,6590,6590,6590,6590,20
20230609,121800,430007120,6590,6590,6590,6590,110
20230609,121700,429282220,6590,6590,6590,6590,183
20230609,121600,428076250,6590,6600,6600,6590,520
20230609,121500,424649300,6590,6600,6600,6590,281
20230609,121400,422797500,6600,6600,6600,6600,640
20230609,121300,418573500,6610,6610,6610,6610,0
20230609,121200,418573500,6610,6610,6610,6610,5
20230609,121100,418540450,6600,6600,6600,6600,5
20230609,121000,418507450,6600,6600,6600,6600,0
20230609,120900,418507450,6600,6600,6600,6600,0
20230609,120800,418507450,6600,6610,6610,6600,176
20230609,120700,417345800,6610,6610,6610,6610,65
20230609,120600,416916150,6610,6610,6610,6610,3
20230609,120500,416896320,6610,6610,6610,6610,296
20230609,120400,414939760,6610,6610,6610,6610,16
20230609,120300,414834000,6610,6610,6610,6610,0
20230609,120200,414834000,6610,6610,6610,6610,10
20230609,120100,414767900,6610,6610,6610,6610,11
20230609,120000,414695190,6610,6610,6610,6610,50
20230609,115900,414364690,6610,6610,6610,6610,40
20230609,115800,414100290,6610,6590,6610,6590,843
20230609,115700,408533080,6590,6590,6590,6590,5
20230609,115600,408500130,6580,6580,6580,6580,120
20230609,115500,407710530,6580,6580,6580,6580,0
20230609,115400,407710530,6580,6580,6580,6580,0
20230609,115300,407710530,6580,6580,6580,6580,1
20230609,115200,407703950,6580,6580,6580,6580,8
20230609,115100,407651310,6590,6590,6590,6590,13
20230609,115000,407565640,6590,6590,6590,6590,88
20230609,114900,406985720,6590,6590,6590,6590,26
20230609,114800,406814380,6580,6580,6580,6580,83
20230609,114700,406268240,6580,6580,6590,6580,37
20230609,114600,406024480,6590,6590,6590,6590,710
20230609,114500,401345580,6590,6590,6590,6590,10
20230609,114400,401279680,6590,6590,6590,6590,0
20230609,114300,401279680,6590,6590,6590,6590,28
20230609,114200,401095160,6600,6600,6600,6600,100
20230609,114100,400435160,6600,6590,6600,6590,173
20230609,114000,399294980,6600,6600,6600,6600,1
20230609,113900,399288380,6590,6590,6590,6590,38
20230609,113800,399037960,6590,6590,6590,6590,0
20230609,113700,399037960,6590,6590,6590,6590,0
20230609,113600,399037960,6590,6590,6590,6590,0
20230609,113500,399037960,6590,6590,6590,6590,28
20230609,113400,398853440,6590,6590,6590,6590,127
20230609,113300,398016510,6600,6600,6600,6600,0
20230609,113200,398016510,6600,6600,6600,6600,200
20230609,113100,396696510,6590,6600,6600,6590,1549
20230609,113000,386483540,6600,6610,6610,6600,1004
20230609,112900,379854020,6620,6610,6620,6610,789
20230609,112800,374638630,6600,6600,6600,6600,10
20230609,112700,374572630,6610,6610,6610,6610,0
20230609,112600,374572630,6610,6610,6610,6610,0
20230609,112500,374572630,6610,6610,6610,6610,50
20230609,112400,374242130,6610,6610,6610,6610,0
20230609,112300,374242130,6610,6610,6610,6610,9
20230609,112200,374182640,6600,6600,6600,6600,200
20230609,112100,372862640,6600,6600,6600,6600,28
20230609,112000,372677840,6610,6610,6610,6610,0
20230609,111900,372677840,6610,6610,6610,6610,3
20230609,111800,372658010,6610,6610,6610,6610,1
20230609,111700,372651400,6600,6600,6600,6600,0
20230609,111600,372651400,6600,6610,6610,6600,21
20230609,111500,372512610,6610,6610,6610,6610,45
20230609,111400,372215160,6610,6610,6610,6610,1
20230609,111300,372208550,6600,6620,6620,6600,98
20230609,111200,371560550,6600,6610,6610,6600,109
20230609,111100,370841060,6610,6610,6610,6610,91
20230609,111000,370239550,6600,6600,6600,6600,28
20230609,110900,370054750,6620,6600,6620,6600,50
20230609,110800,369724710,6600,6620,6620,6600,408
20230609,110700,367025910,6620,6600,6620,6600,804
20230609,110600,361719330,6620,6620,6620,6620,1
20230609,110500,361712710,6600,6600,6600,6600,0
20230609,110400,361712710,6600,6600,6600,6600,1
20230609,110300,361706110,6600,6610,6620,6600,35
20230609,110200,361475080,6610,6630,6630,6610,75
20230609,110100,360978580,6620,6610,6620,6610,465
20230609,110000,357900400,6610,6610,6610,6610,18
20230609,105900,357781420,6620,6620,6620,6620,301
20230609,105800,355788800,6620,6620,6620,6620,1
20230609,105700,355782180,6630,6630,6630,6630,0
20230609,105600,355782180,6630,6620,6630,6620,282
20230609,105500,353912720,6600,6600,6630,6600,4395
20230609,105400,324871360,6600,6600,6600,6580,72
20230609,105300,324396780,6580,6580,6580,6580,172
20230609,105200,323265020,6580,6580,6580,6580,30
20230609,105100,323067620,6580,6580,6580,6580,310
20230609,105000,321027820,6580,6580,6580,6580,50
20230609,104900,320698820,6580,6590,6590,6580,1290
20230609,104800,312208050,6600,6600,6600,6600,0
20230609,104700,312208050,6600,6600,6600,6600,314
20230609,104600,310135650,6600,6600,6600,6600,1103
20230609,104500,302855850,6600,6600,6600,6600,50
20230609,104400,302525850,6600,6610,6610,6600,404
20230609,104300,299856420,6610,6600,6610,6600,401
20230609,104200,297208310,6600,6590,6600,6590,64
20230609,104100,296786310,6590,6590,6590,6590,1
20230609,104000,296779720,6610,6600,6610,6600,19
20230609,103900,296654240,6600,6590,6600,6590,101
20230609,103800,295988640,6600,6600,6600,6600,412
20230609,103700,293269440,6600,6600,6600,6600,27
20230609,103600,293091240,6580,6580,6580,6580,400
20230609,103500,290459240,6580,6580,6600,6580,21
20230609,103400,290320990,6580,6580,6580,6580,2
20230609,103300,290307830,6610,6580,6610,6570,1082
20230609,103200,283167180,6580,6590,6590,6580,100
20230609,103100,282509170,6570,6570,6590,6570,79
20230609,103000,281989100,6590,6590,6590,6590,0
20230609,102900,281989100,6590,6570,6590,6560,779
20230609,102800,276868460,6570,6570,6570,6570,0
20230609,102700,276868460,6570,6570,6570,6570,10
20230609,102600,276802760,6570,6570,6570,6570,0
20230609,102500,276802760,6570,6600,6600,6570,247
20230609,102400,275175620,6580,6600,6600,6580,895
20230609,102300,269271620,6600,6590,6600,6590,135
20230609,102200,268380820,6600,6580,6600,6580,111
20230609,102100,267650420,6580,6580,6580,6580,111
20230609,102000,266920040,6600,6600,6600,6600,8
20230609,101900,266867240,6600,6580,6600,6570,340
20230609,101800,264633010,6570,6570,6570,6570,0
20230609,101700,264633010,6570,6580,6580,6570,184
20230609,101600,263422340,6580,6590,6590,6580,355
20230609,101500,261085240,6590,6590,6590,6590,1
20230609,101400,261078650,6590,6590,6590,6590,0
20230609,101300,261078650,6590,6600,6600,6590,456
20230609,101200,258073020,6600,6590,6600,6590,498
20230609,101100,254786320,6590,6590,6600,6590,163
20230609,101000,253710680,6590,6590,6590,6590,560
20230609,100900,250020280,6590,6590,6600,6590,254
20230609,100800,248345080,6590,6590,6590,6590,370
20230609,100700,245906780,6590,6580,6590,6580,1631
20230609,100600,235166260,6570,6580,6580,6570,42
20230609,100500,234890000,6580,6570,6580,6570,109
20230609,100400,234173280,6570,6570,6570,6570,10
20230609,100300,234107580,6570,6570,6570,6570,0
20230609,100200,234107580,6570,6580,6580,6570,29
20230609,100100,233916960,6580,6570,6580,6570,51
20230609,100000,233581680,6570,6570,6570,6570,95
20230609,095900,232957530,6570,6570,6580,6570,152
20230609,095800,231958870,6570,6570,6570,6570,10
20230609,095700,231893170,6570,6570,6570,6570,100
20230609,095600,231236170,6590,6570,6590,6570,130
20230609,095500,230381470,6590,6590,6590,6590,104
20230609,095400,229696110,6590,6580,6590,6580,609
20230609,095300,225682810,6580,6590,6590,6580,220
20230609,095200,224235200,6580,6580,6580,6580,262
20230609,095100,222511240,6580,6580,6580,6580,926
20230609,095000,216418160,6570,6570,6570,6570,105
20230609,094900,215728310,6570,6580,6580,6570,227
20230609,094800,214234750,6570,6570,6570,6570,2
20230609,094700,214221610,6570,6570,6570,6570,86
20230609,094600,213656590,6570,6570,6570,6570,0
20230609,094500,213656590,6570,6580,6580,6570,300
20230609,094400,211683590,6580,6590,6590,6580,301
20230609,094300,209703000,6580,6580,6580,6580,94
20230609,094200,209084480,6580,6580,6580,6580,1363
20230609,094100,200115940,6590,6580,6590,6580,22
20230609,094000,199971080,6580,6580,6590,6580,717
20230609,093900,195247920,6590,6590,6590,6590,5
20230609,093800,195214970,6570,6580,6600,6570,350
20230609,093700,192911960,6600,6600,6600,6590,1616
20230609,093600,182254390,6600,6590,6600,6590,466
20230609,093500,179183030,6590,6590,6590,6580,255
20230609,093400,177503300,6590,6590,6590,6590,124
20230609,093300,176686140,6590,6550,6600,6550,4226
20230609,093200,148854260,6550,6550,6570,6550,1574
20230609,093100,138535850,6540,6530,6540,6530,1205
20230609,093000,130655650,6540,6540,6540,6540,0
20230609,092900,130655650,6540,6530,6540,6530,57
20230609,092800,130283430,6530,6540,6540,6530,1131
20230609,092700,122886880,6540,6540,6540,6540,5
20230609,092600,122854180,6540,6530,6540,6530,179
20230609,092500,121684170,6530,6530,6530,6530,40
20230609,092400,121422970,6530,6530,6530,6530,400
20230609,092300,118810970,6530,6520,6530,6480,1018
20230609,092200,112203570,6520,6520,6520,6520,0
20230609,092100,112203570,6520,6520,6520,6520,70
20230609,092000,111747170,6520,6520,6520,6520,1
20230609,091900,111740650,6480,6480,6480,6480,80
20230609,091800,111222250,6480,6530,6530,6470,761
20230609,091700,106292670,6510,6520,6520,6510,204
20230609,091600,104964110,6530,6530,6550,6530,1608
20230609,091500,94451890,6530,6540,6540,6530,1882
20230609,091400,82150720,6540,6540,6540,6540,105
20230609,091300,81464020,6550,6550,6550,6540,277
20230609,091200,79650070,6540,6500,6540,6500,1311
20230609,091100,71095940,6500,6480,6500,6480,3149
20230609,091000,50679040,6480,6480,6480,6480,569
20230609,090900,46991920,6480,6500,6500,6480,239
20230609,090800,45443140,6500,6500,6500,6480,1397
20230609,090700,36385060,6500,6470,6500,6470,87
20230609,090600,35821810,6470,6470,6470,6470,79
20230609,090500,35310680,6470,6470,6470,6470,1001
20230609,090400,28834210,6470,6500,6510,6470,257
20230609,090300,27170700,6500,6500,6510,6490,73
20230609,090200,26695730,6450,6480,6480,6450,983
20230609,090100,20351980,6450,6530,6530,6450,1863
20230609,090000,8250240,6530,6540,6540,6520,1262