KissMeData/005690/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221100,1419689980,8820,8820,8820,8820,2224
20230609,221000,1419689980,8820,8820,8820,8820,0
20230609,220900,1419689980,8820,8820,8820,8820,0
20230609,220800,1419689980,8820,8820,8820,8820,0
20230609,220700,1419689980,8820,8820,8820,8820,0
20230609,220600,1419689980,8820,8820,8820,8820,0
20230609,220500,1419689980,8820,8820,8820,8820,0
20230609,220400,1419689980,8820,8820,8820,8820,0
20230609,220300,1419689980,8820,8820,8820,8820,0
20230609,220200,1419689980,8820,8820,8820,8820,0
20230609,220100,1419689980,8820,8820,8820,8820,0
20230609,220000,1419689980,8820,8820,8820,8820,0
20230609,215900,1419689980,8820,8820,8820,8820,0
20230609,215800,1419689980,8820,8820,8820,8820,0
20230609,215700,1419689980,8820,8820,8820,8820,0
20230609,215600,1419689980,8820,8820,8820,8820,0
20230609,215500,1419689980,8820,8820,8820,8820,0
20230609,215400,1419689980,8820,8820,8820,8820,0
20230609,215300,1419689980,8820,8820,8820,8820,0
20230609,215200,1419689980,8820,8820,8820,8820,0
20230609,215100,1419689980,8820,8820,8820,8820,0
20230609,215000,1419689980,8820,8820,8820,8820,0
20230609,214900,1419689980,8820,8820,8820,8820,0
20230609,214800,1419689980,8820,8820,8820,8820,0
20230609,214700,1419689980,8820,8820,8820,8820,0
20230609,214600,1419689980,8820,8820,8820,8820,0
20230609,214500,1419689980,8820,8820,8820,8820,0
20230609,214400,1419689980,8820,8820,8820,8820,0
20230609,214300,1419689980,8820,8820,8820,8820,0
20230609,214200,1419689980,8820,8820,8820,8820,0
20230609,214100,1419689980,8820,8820,8820,8820,2224
20230609,214000,1419689980,8820,8820,8820,8820,0
20230609,213900,1419689980,8820,8820,8820,8820,0
20230609,213800,1419689980,8820,8820,8820,8820,0
20230609,213700,1419689980,8820,8820,8820,8820,0
20230609,213600,1419689980,8820,8820,8820,8820,0
20230609,213500,1419689980,8820,8820,8820,8820,0
20230609,213400,1419689980,8820,8820,8820,8820,0
20230609,213300,1419689980,8820,8820,8820,8820,0
20230609,213200,1419689980,8820,8820,8820,8820,0
20230609,213100,1419689980,8820,8820,8820,8820,0
20230609,213000,1419689980,8820,8820,8820,8820,0
20230609,212900,1419689980,8820,8820,8820,8820,0
20230609,212800,1419689980,8820,8820,8820,8820,0
20230609,212700,1419689980,8820,8820,8820,8820,0
20230609,212600,1419689980,8820,8820,8820,8820,0
20230609,212500,1419689980,8820,8820,8820,8820,0
20230609,212400,1419689980,8820,8820,8820,8820,0
20230609,212300,1419689980,8820,8820,8820,8820,0
20230609,212200,1419689980,8820,8820,8820,8820,0
20230609,212100,1419689980,8820,8820,8820,8820,0
20230609,212000,1419689980,8820,8820,8820,8820,0
20230609,211900,1419689980,8820,8820,8820,8820,0
20230609,211800,1419689980,8820,8820,8820,8820,0
20230609,211700,1419689980,8820,8820,8820,8820,0
20230609,211600,1419689980,8820,8820,8820,8820,0
20230609,211500,1419689980,8820,8820,8820,8820,0
20230609,211400,1419689980,8820,8820,8820,8820,0
20230609,211300,1419689980,8820,8820,8820,8820,0
20230609,211200,1419689980,8820,8820,8820,8820,0
20230609,211100,1419689980,8820,8820,8820,8820,2224
20230609,211000,1419689980,8820,8820,8820,8820,0
20230609,210900,1419689980,8820,8820,8820,8820,0
20230609,210800,1419689980,8820,8820,8820,8820,0
20230609,210700,1419689980,8820,8820,8820,8820,0
20230609,210600,1419689980,8820,8820,8820,8820,0
20230609,210500,1419689980,8820,8820,8820,8820,0
20230609,210400,1419689980,8820,8820,8820,8820,0
20230609,210300,1419689980,8820,8820,8820,8820,0
20230609,210200,1419689980,8820,8820,8820,8820,0
20230609,210100,1419689980,8820,8820,8820,8820,0
20230609,210000,1419689980,8820,8820,8820,8820,0
20230609,205900,1419689980,8820,8820,8820,8820,0
20230609,205800,1419689980,8820,8820,8820,8820,0
20230609,205700,1419689980,8820,8820,8820,8820,0
20230609,205600,1419689980,8820,8820,8820,8820,0
20230609,205500,1419689980,8820,8820,8820,8820,0
20230609,205400,1419689980,8820,8820,8820,8820,0
20230609,205300,1419689980,8820,8820,8820,8820,0
20230609,205200,1419689980,8820,8820,8820,8820,0
20230609,205100,1419689980,8820,8820,8820,8820,0
20230609,205000,1419689980,8820,8820,8820,8820,0
20230609,204900,1419689980,8820,8820,8820,8820,0
20230609,204800,1419689980,8820,8820,8820,8820,0
20230609,204700,1419689980,8820,8820,8820,8820,0
20230609,204600,1419689980,8820,8820,8820,8820,0
20230609,204500,1419689980,8820,8820,8820,8820,0
20230609,204400,1419689980,8820,8820,8820,8820,0
20230609,204300,1419689980,8820,8820,8820,8820,0
20230609,204200,1419689980,8820,8820,8820,8820,0
20230609,204100,1419689980,8820,8820,8820,8820,2224
20230609,204000,1419689980,8820,8820,8820,8820,0
20230609,203900,1419689980,8820,8820,8820,8820,0
20230609,203800,1419689980,8820,8820,8820,8820,0
20230609,203700,1419689980,8820,8820,8820,8820,0
20230609,203600,1419689980,8820,8820,8820,8820,0
20230609,203500,1419689980,8820,8820,8820,8820,0
20230609,203400,1419689980,8820,8820,8820,8820,0
20230609,203300,1419689980,8820,8820,8820,8820,0
20230609,203200,1419689980,8820,8820,8820,8820,0
20230609,203100,1419689980,8820,8820,8820,8820,0
20230609,203000,1419689980,8820,8820,8820,8820,0
20230609,202900,1419689980,8820,8820,8820,8820,0
20230609,202800,1419689980,8820,8820,8820,8820,0
20230609,202700,1419689980,8820,8820,8820,8820,0
20230609,202600,1419689980,8820,8820,8820,8820,0
20230609,202500,1419689980,8820,8820,8820,8820,0
20230609,202400,1419689980,8820,8820,8820,8820,0
20230609,202300,1419689980,8820,8820,8820,8820,0
20230609,202200,1419689980,8820,8820,8820,8820,0
20230609,202100,1419689980,8820,8820,8820,8820,0
20230609,202000,1419689980,8820,8820,8820,8820,0
20230609,201900,1419689980,8820,8820,8820,8820,0
20230609,201800,1419689980,8820,8820,8820,8820,0
20230609,201700,1419689980,8820,8820,8820,8820,0
20230609,201600,1419689980,8820,8820,8820,8820,0
20230609,201500,1419689980,8820,8820,8820,8820,0
20230609,201400,1419689980,8820,8820,8820,8820,0
20230609,201300,1419689980,8820,8820,8820,8820,0
20230609,201200,1419689980,8820,8820,8820,8820,0
20230609,201100,1419689980,8820,8820,8820,8820,2224
20230609,201000,1419689980,8820,8820,8820,8820,0
20230609,200900,1419689980,8820,8820,8820,8820,0
20230609,200800,1419689980,8820,8820,8820,8820,0
20230609,200700,1419689980,8820,8820,8820,8820,0
20230609,200600,1419689980,8820,8820,8820,8820,0
20230609,200500,1419689980,8820,8820,8820,8820,0
20230609,200400,1419689980,8820,8820,8820,8820,0
20230609,200300,1419689980,8820,8820,8820,8820,0
20230609,200200,1419689980,8820,8820,8820,8820,0
20230609,200100,1419689980,8820,8820,8820,8820,0
20230609,200000,1419689980,8820,8820,8820,8820,0
20230609,195900,1419689980,8820,8820,8820,8820,0
20230609,195800,1419689980,8820,8820,8820,8820,0
20230609,195700,1419689980,8820,8820,8820,8820,0
20230609,195600,1419689980,8820,8820,8820,8820,0
20230609,195500,1419689980,8820,8820,8820,8820,0
20230609,195400,1419689980,8820,8820,8820,8820,0
20230609,195300,1419689980,8820,8820,8820,8820,0
20230609,195200,1419689980,8820,8820,8820,8820,0
20230609,195100,1419689980,8820,8820,8820,8820,0
20230609,195000,1419689980,8820,8820,8820,8820,0
20230609,194900,1419689980,8820,8820,8820,8820,0
20230609,194800,1419689980,8820,8820,8820,8820,0
20230609,194700,1419689980,8820,8820,8820,8820,0
20230609,194600,1419689980,8820,8820,8820,8820,0
20230609,194500,1419689980,8820,8820,8820,8820,0
20230609,194400,1419689980,8820,8820,8820,8820,0
20230609,194300,1419689980,8820,8820,8820,8820,0
20230609,194200,1419689980,8820,8820,8820,8820,0
20230609,194100,1419689980,8820,8820,8820,8820,2224
20230609,194000,1419689980,8820,8820,8820,8820,0
20230609,193900,1419689980,8820,8820,8820,8820,0
20230609,193800,1419689980,8820,8820,8820,8820,0
20230609,193700,1419689980,8820,8820,8820,8820,0
20230609,193600,1419689980,8820,8820,8820,8820,0
20230609,193500,1419689980,8820,8820,8820,8820,0
20230609,193400,1419689980,8820,8820,8820,8820,0
20230609,193300,1419689980,8820,8820,8820,8820,0
20230609,193200,1419689980,8820,8820,8820,8820,0
20230609,193100,1419689980,8820,8820,8820,8820,0
20230609,193000,1419689980,8820,8820,8820,8820,0
20230609,192900,1419689980,8820,8820,8820,8820,0
20230609,192800,1419689980,8820,8820,8820,8820,0
20230609,192700,1419689980,8820,8820,8820,8820,0
20230609,192600,1419689980,8820,8820,8820,8820,0
20230609,192500,1419689980,8820,8820,8820,8820,0
20230609,192400,1419689980,8820,8820,8820,8820,0
20230609,192300,1419689980,8820,8820,8820,8820,0
20230609,192200,1419689980,8820,8820,8820,8820,0
20230609,192100,1419689980,8820,8820,8820,8820,0
20230609,192000,1419689980,8820,8820,8820,8820,0
20230609,191900,1419689980,8820,8820,8820,8820,0
20230609,191800,1419689980,8820,8820,8820,8820,0
20230609,191700,1419689980,8820,8820,8820,8820,0
20230609,191600,1419689980,8820,8820,8820,8820,0
20230609,191500,1419689980,8820,8820,8820,8820,0
20230609,191400,1419689980,8820,8820,8820,8820,0
20230609,191300,1419689980,8820,8820,8820,8820,0
20230609,191200,1419689980,8820,8820,8820,8820,0
20230609,191100,1419689980,8820,8820,8820,8820,2224
20230609,191000,1419689980,8820,8820,8820,8820,0
20230609,190900,1419689980,8820,8820,8820,8820,0
20230609,190800,1419689980,8820,8820,8820,8820,0
20230609,190700,1419689980,8820,8820,8820,8820,0
20230609,190600,1419689980,8820,8820,8820,8820,0
20230609,190500,1419689980,8820,8820,8820,8820,0
20230609,190400,1419689980,8820,8820,8820,8820,0
20230609,190300,1419689980,8820,8820,8820,8820,0
20230609,190200,1419689980,8820,8820,8820,8820,0
20230609,190100,1419689980,8820,8820,8820,8820,0
20230609,190000,1419689980,8820,8820,8820,8820,0
20230609,185900,1419689980,8820,8820,8820,8820,0
20230609,185800,1419689980,8820,8820,8820,8820,0
20230609,185700,1419689980,8820,8820,8820,8820,0
20230609,185600,1419689980,8820,8820,8820,8820,0
20230609,185500,1419689980,8820,8820,8820,8820,0
20230609,185400,1419689980,8820,8820,8820,8820,0
20230609,185300,1419689980,8820,8820,8820,8820,0
20230609,185200,1419689980,8820,8820,8820,8820,0
20230609,185100,1419689980,8820,8820,8820,8820,0
20230609,185000,1419689980,8820,8820,8820,8820,0
20230609,184900,1419689980,8820,8820,8820,8820,0
20230609,184800,1419689980,8820,8820,8820,8820,0
20230609,184700,1419689980,8820,8820,8820,8820,0
20230609,184600,1419689980,8820,8820,8820,8820,0
20230609,184500,1419689980,8820,8820,8820,8820,0
20230609,184400,1419689980,8820,8820,8820,8820,0
20230609,184300,1419689980,8820,8820,8820,8820,0
20230609,184200,1419689980,8820,8820,8820,8820,0
20230609,184100,1419689980,8820,8820,8820,8820,2224
20230609,184000,1419689980,8820,8820,8820,8820,0
20230609,183900,1419689980,8820,8820,8820,8820,0
20230609,183800,1419689980,8820,8820,8820,8820,0
20230609,183700,1419689980,8820,8820,8820,8820,0
20230609,183600,1419689980,8820,8820,8820,8820,0
20230609,183500,1419689980,8820,8820,8820,8820,0
20230609,183400,1419689980,8820,8820,8820,8820,0
20230609,183300,1419689980,8820,8820,8820,8820,0
20230609,183200,1419689980,8820,8820,8820,8820,0
20230609,183100,1419689980,8820,8820,8820,8820,0
20230609,183000,1419689980,8820,8820,8820,8820,0
20230609,182900,1419689980,8820,8820,8820,8820,0
20230609,182800,1419689980,8820,8820,8820,8820,0
20230609,182700,1419689980,8820,8820,8820,8820,0
20230609,182600,1419689980,8820,8820,8820,8820,0
20230609,182500,1419689980,8820,8820,8820,8820,0
20230609,182400,1419689980,8820,8820,8820,8820,0
20230609,182300,1419689980,8820,8820,8820,8820,0
20230609,182200,1419689980,8820,8820,8820,8820,0
20230609,182100,1419689980,8820,8820,8820,8820,0
20230609,182000,1419689980,8820,8820,8820,8820,0
20230609,181900,1419689980,8820,8820,8820,8820,0
20230609,181800,1419689980,8820,8820,8820,8820,0
20230609,181700,1419689980,8820,8820,8820,8820,0
20230609,181600,1419689980,8820,8820,8820,8820,0
20230609,181500,1419689980,8820,8820,8820,8820,0
20230609,181400,1419689980,8820,8820,8820,8820,0
20230609,181300,1419689980,8820,8820,8820,8820,0
20230609,181200,1419689980,8820,8820,8820,8820,0
20230609,181100,1419689980,8820,8820,8820,8820,2224
20230609,181000,1419689980,8820,8820,8820,8820,0
20230609,180900,1419689980,8820,8820,8820,8820,0
20230609,180800,1419689980,8820,8820,8820,8820,0
20230609,180700,1419689980,8820,8820,8820,8820,0
20230609,180600,1419689980,8820,8820,8820,8820,0
20230609,180500,1419689980,8820,8820,8820,8820,0
20230609,180400,1419689980,8820,8820,8820,8820,0
20230609,180300,1419689980,8820,8820,8820,8820,0
20230609,180200,1419689980,8820,8820,8820,8820,0
20230609,180100,1419689980,8820,8820,8820,8820,0
20230609,180000,1419689980,8820,8820,8820,8820,0
20230609,175900,1419689980,8820,8820,8820,8820,0
20230609,175800,1419689980,8820,8820,8820,8820,0
20230609,175700,1419689980,8820,8820,8820,8820,0
20230609,175600,1419689980,8820,8820,8820,8820,0
20230609,175500,1419689980,8820,8820,8820,8820,0
20230609,175400,1419689980,8820,8820,8820,8820,0
20230609,175300,1419689980,8820,8820,8820,8820,0
20230609,175200,1419689980,8820,8820,8820,8820,0
20230609,175100,1419689980,8820,8820,8820,8820,0
20230609,175000,1419689980,8820,8820,8820,8820,0
20230609,174900,1419689980,8820,8820,8820,8820,0
20230609,174800,1419689980,8820,8820,8820,8820,0
20230609,174700,1419689980,8820,8820,8820,8820,0
20230609,174600,1419689980,8820,8820,8820,8820,0
20230609,174500,1419689980,8820,8820,8820,8820,0
20230609,174400,1419689980,8820,8820,8820,8820,0
20230609,174300,1419689980,8820,8820,8820,8820,0
20230609,174200,1419689980,8820,8820,8820,8820,0
20230609,174100,1419689980,8820,8820,8820,8820,2224
20230609,174000,1419689980,8820,8820,8820,8820,0
20230609,173900,1419689980,8820,8820,8820,8820,0
20230609,173800,1419689980,8820,8820,8820,8820,0
20230609,173700,1419689980,8820,8820,8820,8820,0
20230609,173600,1419689980,8820,8820,8820,8820,0
20230609,173500,1419689980,8820,8820,8820,8820,0
20230609,173400,1419689980,8820,8820,8820,8820,0
20230609,173300,1419689980,8820,8820,8820,8820,0
20230609,173200,1419689980,8820,8820,8820,8820,0
20230609,173100,1419689980,8820,8820,8820,8820,0
20230609,173000,1419689980,8820,8820,8820,8820,0
20230609,172900,1419689980,8820,8820,8820,8820,0
20230609,172800,1419689980,8820,8820,8820,8820,0
20230609,172700,1419689980,8820,8820,8820,8820,0
20230609,172600,1419689980,8820,8820,8820,8820,0
20230609,172500,1419689980,8820,8820,8820,8820,0
20230609,172400,1419689980,8820,8820,8820,8820,0
20230609,172300,1419689980,8820,8820,8820,8820,0
20230609,172200,1419689980,8820,8820,8820,8820,0
20230609,172100,1419689980,8820,8820,8820,8820,0
20230609,172000,1419689980,8820,8820,8820,8820,0
20230609,171900,1419689980,8820,8820,8820,8820,0
20230609,171800,1419689980,8820,8820,8820,8820,0
20230609,171700,1419689980,8820,8820,8820,8820,0
20230609,171600,1419689980,8820,8820,8820,8820,0
20230609,171500,1419689980,8820,8820,8820,8820,0
20230609,171400,1419689980,8820,8820,8820,8820,0
20230609,171300,1419689980,8820,8820,8820,8820,0
20230609,171200,1419689980,8820,8820,8820,8820,0
20230609,171100,1419689980,8820,8820,8820,8820,2224
20230609,171000,1419689980,8820,8820,8820,8820,0
20230609,170900,1419689980,8820,8820,8820,8820,0
20230609,170800,1419689980,8820,8820,8820,8820,0
20230609,170700,1419689980,8820,8820,8820,8820,0
20230609,170600,1419689980,8820,8820,8820,8820,0
20230609,170500,1419689980,8820,8820,8820,8820,0
20230609,170400,1419689980,8820,8820,8820,8820,0
20230609,170300,1419689980,8820,8820,8820,8820,0
20230609,170200,1419689980,8820,8820,8820,8820,0
20230609,170100,1419689980,8820,8820,8820,8820,0
20230609,170000,1419689980,8820,8820,8820,8820,0
20230609,165900,1419689980,8820,8820,8820,8820,0
20230609,165800,1419689980,8820,8820,8820,8820,0
20230609,165700,1419689980,8820,8820,8820,8820,0
20230609,165600,1419689980,8820,8820,8820,8820,0
20230609,165500,1419689980,8820,8820,8820,8820,0
20230609,165400,1419689980,8820,8820,8820,8820,0
20230609,165300,1419689980,8820,8820,8820,8820,0
20230609,165200,1419689980,8820,8820,8820,8820,0
20230609,165100,1419689980,8820,8820,8820,8820,0
20230609,165000,1419689980,8820,8820,8820,8820,0
20230609,164900,1419689980,8820,8820,8820,8820,0
20230609,164800,1419689980,8820,8820,8820,8820,0
20230609,164700,1419689980,8820,8820,8820,8820,0
20230609,164600,1419689980,8820,8820,8820,8820,0
20230609,164500,1419689980,8820,8820,8820,8820,0
20230609,164400,1419689980,8820,8820,8820,8820,0
20230609,164300,1419689980,8820,8820,8820,8820,0
20230609,164200,1419689980,8820,8820,8820,8820,0
20230609,164100,1419689980,8820,8820,8820,8820,2224
20230609,164000,1419689980,8820,8820,8820,8820,0
20230609,163900,1419689980,8820,8820,8820,8820,0
20230609,163800,1419689980,8820,8820,8820,8820,0
20230609,163700,1419689980,8820,8820,8820,8820,0
20230609,163600,1419689980,8820,8820,8820,8820,0
20230609,163500,1419689980,8820,8820,8820,8820,0
20230609,163400,1419689980,8820,8820,8820,8820,0
20230609,163300,1419689980,8820,8820,8820,8820,0
20230609,163200,1419689980,8820,8820,8820,8820,0
20230609,163100,1419689980,8820,8820,8820,8820,0
20230609,163000,1419689980,8820,8820,8820,8820,0
20230609,162900,1419689980,8820,8820,8820,8820,0
20230609,162800,1419689980,8820,8820,8820,8820,0
20230609,162700,1419689980,8820,8820,8820,8820,0
20230609,162600,1419689980,8820,8820,8820,8820,0
20230609,162500,1419689980,8820,8820,8820,8820,0
20230609,162400,1419689980,8820,8820,8820,8820,0
20230609,162300,1419689980,8820,8820,8820,8820,0
20230609,162200,1419689980,8820,8820,8820,8820,0
20230609,162100,1419689980,8820,8820,8820,8820,0
20230609,162000,1419689980,8820,8820,8820,8820,0
20230609,161900,1419689980,8820,8820,8820,8820,0
20230609,161800,1419689980,8820,8820,8820,8820,0
20230609,161700,1419689980,8820,8820,8820,8820,0
20230609,161600,1419689980,8820,8820,8820,8820,0
20230609,161500,1419689980,8820,8820,8820,8820,0
20230609,161400,1419689980,8820,8820,8820,8820,0
20230609,161300,1419689980,8820,8820,8820,8820,0
20230609,161200,1419689980,8820,8820,8820,8820,0
20230609,161100,1419689980,8820,8820,8820,8820,2224
20230609,161000,1419689980,8820,8820,8820,8820,0
20230609,160900,1419689980,8820,8820,8820,8820,0
20230609,160800,1419689980,8820,8820,8820,8820,0
20230609,160700,1419689980,8820,8820,8820,8820,0
20230609,160600,1419689980,8820,8820,8820,8820,0
20230609,160500,1419689980,8820,8820,8820,8820,0
20230609,160400,1419689980,8820,8820,8820,8820,0
20230609,160300,1419689980,8820,8820,8820,8820,0
20230609,160200,1419689980,8820,8820,8820,8820,0
20230609,160100,1419689980,8820,8820,8820,8820,0
20230609,160000,1419689980,8820,8820,8820,8820,0
20230609,155900,1419689980,8820,8820,8820,8820,0
20230609,155800,1419689980,8820,8820,8820,8820,0
20230609,155700,1419689980,8820,8820,8820,8820,0
20230609,155600,1419689980,8820,8820,8820,8820,0
20230609,155500,1419689980,8820,8820,8820,8820,0
20230609,155400,1419689980,8820,8820,8820,8820,0
20230609,155300,1419689980,8820,8820,8820,8820,0
20230609,155200,1419689980,8820,8820,8820,8820,0
20230609,155100,1419689980,8820,8820,8820,8820,0
20230609,155000,1419689980,8820,8820,8820,8820,0
20230609,154900,1419689980,8820,8820,8820,8820,0
20230609,154800,1419689980,8820,8820,8820,8820,0
20230609,154700,1419689980,8820,8820,8820,8820,0
20230609,154600,1419689980,8820,8820,8820,8820,0
20230609,154500,1419689980,8820,8820,8820,8820,0
20230609,154400,1419689980,8820,8820,8820,8820,0
20230609,154300,1419689980,8820,8820,8820,8820,0
20230609,154200,1419689980,8820,8820,8820,8820,0
20230609,154100,1419689980,8820,8820,8820,8820,2224
20230609,154000,1419689980,8820,8820,8820,8820,0
20230609,153900,1419689980,8820,8820,8820,8820,0
20230609,153800,1419689980,8820,8820,8820,8820,0
20230609,153700,1419689980,8820,8820,8820,8820,0
20230609,153600,1419689980,8820,8820,8820,8820,0
20230609,153500,1419689980,8820,8820,8820,8820,0
20230609,153400,1419689980,8820,8820,8820,8820,0
20230609,153300,1419689980,8820,8820,8820,8820,0
20230609,153200,1419689980,8820,8820,8820,8820,0
20230609,153100,1419689980,8820,8820,8820,8820,0
20230609,153000,1419689980,8820,8820,8820,8820,2224
20230609,152900,1400074300,8820,8820,8820,8820,0
20230609,152800,1400074300,8820,8820,8820,8820,0
20230609,152700,1400074300,8820,8820,8820,8820,0
20230609,152600,1400074300,8820,8820,8820,8820,0
20230609,152500,1400074300,8820,8820,8820,8820,0
20230609,152400,1400074300,8820,8820,8820,8820,0
20230609,152300,1400074300,8820,8820,8820,8820,0
20230609,152200,1400074300,8820,8820,8820,8820,0
20230609,152100,1400074300,8820,8820,8820,8820,0
20230609,152000,1400074300,8820,8820,8820,8820,0
20230609,151900,1400074300,8820,8810,8820,8810,224
20230609,151800,1398098920,8810,8820,8820,8810,80
20230609,151700,1397393380,8810,8800,8810,8800,1345
20230609,151600,1385545830,8800,8800,8800,8800,10270
20230609,151500,1295169830,8810,8800,8810,8800,641
20230609,151400,1289526340,8800,8800,8810,8800,265
20230609,151300,1287193270,8810,8810,8810,8800,741
20230609,151200,1280667710,8810,8800,8810,8800,236
20230609,151100,1278590520,8800,8810,8810,8800,315
20230609,151000,1275818220,8810,8810,8810,8800,670
20230609,150900,1269917770,8800,8810,8810,8800,624
20230609,150800,1264423590,8810,8800,8810,8800,466
20230609,150700,1260320550,8810,8800,8810,8800,304
20230609,150600,1257645020,8810,8800,8810,8800,1614
20230609,150500,1243427350,8810,8800,8810,8800,313
20230609,150400,1240672590,8810,8810,8810,8800,1562
20230609,150300,1226913000,8810,8800,8810,8800,356
20230609,150200,1223779560,8810,8800,8810,8800,496
20230609,150100,1219414450,8810,8800,8810,8800,451
20230609,150000,1215444310,8800,8810,8810,8800,818
20230609,145900,1208245200,8810,8800,8810,8800,676
20230609,145800,1202293860,8810,8810,8810,8800,447
20230609,145700,1198358520,8810,8810,8810,8800,506
20230609,145600,1193903250,8810,8800,8810,8800,294
20230609,145500,1191315720,8810,8810,8810,8800,298
20230609,145400,1188692790,8810,8810,8810,8800,236
20230609,145300,1186615940,8800,8800,8810,8800,1819
20230609,145200,1170608700,8800,8800,8810,8800,393
20230609,145100,1167148770,8810,8810,8810,8800,1582
20230609,145000,1153213880,8800,8810,8810,8800,374
20230609,144900,1149920850,8810,8810,8820,8800,730
20230609,144800,1143490980,8810,8820,8820,8800,200
20230609,144700,1141729980,8810,8810,8820,8810,486
20230609,144600,1137448270,8820,8810,8820,8810,276
20230609,144500,1135016660,8810,8810,8820,8810,358
20230609,144400,1131862140,8820,8810,8820,8810,631
20230609,144300,1126303010,8810,8810,8820,8810,503
20230609,144200,1121871260,8820,8820,8820,8810,421
20230609,144100,1118161840,8820,8820,8820,8810,184
20230609,144000,1116540520,8810,8820,8820,8810,184
20230609,143900,1114919210,8820,8810,8820,8810,262
20230609,143800,1112610970,8820,8810,8820,8810,442
20230609,143700,1108716900,8810,8810,8820,8810,326
20230609,143600,1105844790,8820,8810,8820,8810,311
20230609,143500,1103104840,8820,8810,8820,8810,273
20230609,143400,1100699480,8820,8810,8820,8810,231
20230609,143300,1098664340,8820,8810,8820,8810,292
20230609,143200,1096091200,8810,8810,8820,8810,457
20230609,143100,1092064560,8820,8820,8820,8810,349
20230609,143000,1088988730,8820,8810,8820,8810,406
20230609,142900,1085411530,8810,8810,8820,8810,297
20230609,142800,1082794650,8810,8810,8820,8810,510
20230609,142700,1078300810,8810,8810,8820,8810,263
20230609,142600,1075983530,8810,8810,8820,8810,444
20230609,142500,1072071340,8810,8810,8820,8810,384
20230609,142400,1068688280,8810,8810,8810,8810,452
20230609,142300,1064706160,8810,8820,8820,8810,903
20230609,142200,1056745520,8820,8810,8820,8810,437
20230609,142100,1052894770,8820,8810,8830,8810,329
20230609,142000,1049995670,8810,8810,8830,8810,407
20230609,141900,1046409870,8820,8810,8820,8810,389
20230609,141800,1042982730,8810,8810,8830,8810,431
20230609,141700,1039183980,8810,8810,8820,8810,507
20230609,141600,1034717010,8810,8810,8820,8810,1709
20230609,141500,1019660390,8820,8810,8820,8810,227
20230609,141400,1017660170,8820,8810,8820,8810,346
20230609,141300,1014611460,8820,8810,8820,8810,272
20230609,141200,1012214810,8810,8820,8820,8810,404
20230609,141100,1008654760,8830,8810,8830,8810,549
20230609,141000,1003816960,8820,8810,8820,8810,196
20230609,140900,1002089870,8820,8810,8820,8810,606
20230609,140800,996751000,8810,8820,8820,8810,281
20230609,140700,994273330,8820,8810,8820,8810,356
20230609,140600,991135470,8820,8820,8820,8810,451
20230609,140500,987160670,8810,8810,8820,8810,410
20230609,140400,983548350,8810,8810,8820,8810,268
20230609,140300,981187040,8810,8810,8820,8810,299
20230609,140200,978552840,8810,8810,8820,8810,322
20230609,140100,975715810,8810,8810,8820,8810,326
20230609,140000,972842720,8820,8810,8820,8810,376
20230609,135900,969530120,8820,8810,8820,8810,221
20230609,135800,967583040,8820,8830,8830,8820,420
20230609,135700,963878440,8820,8830,8830,8820,388
20230609,135600,960456090,8820,8830,8830,8820,338
20230609,135500,957474730,8820,8820,8830,8820,295
20230609,135400,954872810,8820,8810,8820,8810,527
20230609,135300,950228150,8810,8820,8820,8810,318
20230609,135200,947424970,8820,8820,8830,8820,317
20230609,135100,944629010,8820,8820,8820,8820,495
20230609,135000,940263110,8820,8820,8820,8820,1325
20230609,134900,928576610,8820,8820,8820,8820,1520
20230609,134800,915170210,8820,8820,8830,8820,1033
20230609,134700,906057950,8820,8820,8830,8820,338
20230609,134600,903075890,8820,8830,8840,8820,1737
20230609,134500,887738450,8830,8840,8840,8830,505
20230609,134400,883278790,8830,8830,8840,8830,305
20230609,134300,880585130,8830,8840,8840,8830,305
20230609,134200,877891940,8830,8830,8850,8830,117
20230609,134100,876858500,8840,8830,8840,8830,977
20230609,134000,868223380,8840,8840,8840,8830,1989
20230609,133900,850642650,8850,8850,8850,8840,29
20230609,133800,850386020,8850,8850,8850,8840,134
20230609,133700,849201440,8840,8840,8840,8840,475
20230609,133600,845002440,8840,8840,8850,8840,112
20230609,133500,844012150,8850,8850,8850,8840,182
20230609,133400,842402770,8840,8840,8840,8840,134
20230609,133300,841218210,8850,8850,8850,8850,1021
20230609,133200,832182360,8850,8850,8850,8840,150
20230609,133100,830856340,8840,8850,8850,8840,174
20230609,133000,829317780,8840,8840,8840,8840,40
20230609,132900,828964180,8850,8850,8850,8840,136
20230609,132800,827761920,8840,8840,8840,8840,14
20230609,132700,827638160,8840,8840,8840,8840,133
20230609,132600,826462440,8840,8840,8850,8840,145
20230609,132500,825180530,8850,8840,8850,8840,892
20230609,132400,817295240,8840,8850,8850,8840,238
20230609,132300,815190710,8850,8840,8850,8840,155
20230609,132200,813820290,8850,8840,8850,8840,86
20230609,132100,813059210,8840,8850,8850,8840,242
20230609,132000,810919130,8850,8840,8850,8840,178
20230609,131900,809345310,8840,8850,8850,8840,25
20230609,131800,809124080,8850,8850,8850,8840,206
20230609,131700,807302310,8850,8840,8850,8840,211
20230609,131600,805436300,8850,8840,8850,8840,15
20230609,131500,805303690,8850,8840,8850,8840,256
20230609,131400,803039420,8840,8840,8850,8840,163
20230609,131300,801598280,8850,8840,8850,8840,134
20230609,131200,800413480,8850,8850,8850,8840,477
20230609,131100,796193510,8850,8850,8850,8850,103
20230609,131000,795281960,8840,8850,8850,8840,134
20230609,130900,794097390,8840,8840,8840,8840,2
20230609,130800,794079710,8840,8840,8850,8840,292
20230609,130700,791496850,8840,8840,8850,8840,153
20230609,130600,790144140,8850,8840,8850,8840,70
20230609,130500,789525330,8860,8850,8860,8850,122
20230609,130400,788445500,8840,8840,8850,8840,170
20230609,130300,786942480,8850,8840,8850,8840,420
20230609,130200,783229670,8860,8840,8860,8840,113
20230609,130100,782229730,8840,8850,8850,8840,2
20230609,130000,782212040,8850,8840,8850,8840,401
20230609,125900,778664630,8840,8850,8850,8840,3
20230609,125800,778638100,8850,8850,8850,8850,243
20230609,125700,776487550,8850,8850,8850,8850,2
20230609,125600,776469850,8850,8860,8860,8850,135
20230609,125500,775275080,8850,8850,8850,8850,132
20230609,125400,774106880,8850,8850,8850,8850,2
20230609,125300,774089180,8870,8870,8870,8870,0
20230609,125200,774089180,8870,8840,8870,8840,284
20230609,125100,771578130,8850,8840,8850,8840,37
20230609,125000,771250980,8840,8840,8840,8840,266
20230609,124900,768899540,8850,8850,8850,8840,271
20230609,124800,766503690,8850,8850,8850,8850,1
20230609,124700,766494840,8840,8840,8840,8840,2
20230609,124600,766477160,8860,8860,8860,8860,89
20230609,124500,765688620,8870,8870,8870,8870,18
20230609,124400,765528960,8840,8870,8870,8840,5025
20230609,124300,721083350,8870,8870,8870,8870,120
20230609,124200,720018950,8880,8860,8880,8860,4
20230609,124100,719983480,8860,8870,8870,8860,155
20230609,124000,718609950,8860,8860,8860,8860,0
20230609,123900,718609950,8860,8870,8870,8860,609
20230609,123800,713209470,8860,8860,8860,8860,232
20230609,123700,711153950,8870,8860,8870,8860,8
20230609,123600,711083010,8860,8860,8860,8860,232
20230609,123500,709027490,8860,8860,8860,8860,133
20230609,123400,707849110,8860,8870,8870,8860,5
20230609,123300,707804790,8870,8860,8870,8850,186
20230609,123200,706158520,8860,8850,8860,8850,164
20230609,123100,704706840,8860,8860,8860,8860,20
20230609,123000,704529640,8860,8850,8860,8850,137
20230609,122900,703317140,8850,8860,8860,8850,29
20230609,122800,703060230,8870,8860,8870,8860,22
20230609,122700,702865110,8860,8860,8860,8850,314
20230609,122600,700086000,8860,8860,8860,8860,19
20230609,122500,699917660,8850,8860,8860,8850,154
20230609,122400,698554640,8860,8860,8860,8850,271
20230609,122300,696154900,8860,8860,8860,8860,11
20230609,122200,696057440,8860,8870,8870,8850,305
20230609,122100,693355500,8870,8860,8870,8860,133
20230609,122000,692177110,8870,8850,8870,8850,137
20230609,121900,690963310,8870,8870,8870,8870,0
20230609,121800,690963310,8870,8870,8870,8850,255
20230609,121700,688704010,8860,8860,8860,8860,287
20230609,121600,686161190,8850,8860,8860,8850,189
20230609,121500,684487970,8850,8850,8850,8850,136
20230609,121400,683284370,8860,8860,8860,8860,20
20230609,121300,683107170,8860,8850,8860,8850,133
20230609,121200,681930110,8850,8860,8860,8850,4
20230609,121100,681894700,8850,8850,8850,8850,132
20230609,121000,680726500,8850,8850,8850,8850,166
20230609,120900,679257400,8850,8850,8850,8850,109
20230609,120800,678292750,8840,8850,8850,8840,148
20230609,120700,676984270,8840,8850,8850,8840,56
20230609,120600,676488710,8860,8850,8860,8850,617
20230609,120500,671028250,8840,8850,8850,8840,197
20230609,120400,669286160,8850,8840,8850,8840,846
20230609,120300,661802380,8840,8840,8840,8840,500
20230609,120200,657382380,8840,8840,8840,8840,345
20230609,120100,654332580,8840,8840,8840,8840,254
20230609,120000,652087220,8850,8850,8850,8840,73
20230609,115900,651441200,8840,8850,8850,8840,150
20230609,115800,650115020,8850,8840,8850,8840,142
20230609,115700,648859640,8840,8840,8850,8840,333
20230609,115600,645915780,8840,8840,8840,8840,1233
20230609,115500,635016060,8850,8840,8850,8840,13
20230609,115400,634901040,8840,8850,8850,8840,446
20230609,115300,630955260,8850,8850,8850,8850,833
20230609,115200,623583210,8860,8860,8860,8850,45
20230609,115100,623184540,8870,8870,8870,8870,0
20230609,115000,623184540,8870,8850,8870,8850,356
20230609,114900,620029600,8850,8850,8850,8850,0
20230609,114800,620029600,8850,8860,8860,8850,152
20230609,114700,618684210,8850,8850,8860,8850,266
20230609,114600,616329900,8860,8860,8860,8860,1
20230609,114500,616321040,8850,8860,8860,8850,145
20230609,114400,615037690,8860,8850,8860,8850,144
20230609,114300,613763180,8850,8850,8850,8850,0
20230609,114200,613763180,8850,8870,8870,8850,152
20230609,114100,612415980,8870,8860,8870,8860,513
20230609,114000,607870790,8860,8870,8870,8860,154
20230609,113900,606506160,8860,8870,8870,8860,156
20230609,113800,605123770,8860,8860,8870,8860,601
20230609,113700,599798900,8860,8860,8870,8860,159
20230609,113600,598390150,8860,8850,8860,8850,133
20230609,113500,597213090,8850,8860,8860,8850,26
20230609,113400,596982760,8850,8850,8850,8850,133
20230609,113300,595805710,8860,8850,8860,8850,237
20230609,113200,593707210,8850,8860,8860,8850,161
20230609,113100,592280780,8860,8860,8860,8850,144
20230609,113000,591006270,8860,8870,8870,8850,1014
20230609,112900,582012260,8870,8860,8870,8860,205
20230609,112800,580195940,8860,8860,8860,8850,134
20230609,112700,579010020,8850,8850,8860,8850,142
20230609,112600,577753260,8850,8850,8850,8850,112
20230609,112500,576762060,8850,8850,8850,8840,105
20230609,112400,575832840,8850,8850,8850,8850,30
20230609,112300,575567340,8850,8850,8860,8850,116
20230609,112200,574540260,8860,8850,8860,8850,135
20230609,112100,573345490,8860,8850,8860,8850,61
20230609,112000,572805530,8860,8840,8860,8840,237
20230609,111900,570707090,8840,8850,8850,8840,222
20230609,111800,568742880,8860,8850,8860,8850,4
20230609,111700,568707470,8850,8850,8850,8850,173
20230609,111600,567176420,8850,8850,8850,8850,122
20230609,111500,566096720,8850,8850,8850,8850,33
20230609,111400,565804670,8850,8860,8860,8850,135
20230609,111300,564609900,8860,8840,8860,8840,541
20230609,111200,559824380,8840,8840,8840,8840,0
20230609,111100,559824380,8840,8840,8840,8840,143
20230609,111000,558560260,8840,8850,8860,8840,5
20230609,110900,558516030,8840,8840,8850,8840,349
20230609,110800,555430860,8840,8840,8850,8830,2493
20230609,110700,533394050,8840,8840,8840,8840,0
20230609,110600,533394050,8840,8850,8850,8840,143
20230609,110500,532129830,8850,8850,8850,8850,5
20230609,110400,532085580,8840,8860,8860,8840,235
20230609,110300,530006720,8850,8850,8860,8850,237
20230609,110200,527909220,8850,8840,8850,8840,151
20230609,110100,526574190,8840,8850,8850,8840,305
20230609,110000,523877940,8840,8840,8840,8840,173
20230609,105900,522348620,8850,8840,8850,8840,892
20230609,105800,514455740,8850,8850,8850,8850,103
20230609,105700,513544190,8850,8840,8850,8840,282
20230609,105600,511050310,8850,8840,8850,8840,134
20230609,105500,509865740,8840,8840,8840,8840,1
20230609,105400,509856900,8840,8840,8840,8840,890
20230609,105300,501989300,8840,8840,8840,8840,0
20230609,105200,501989300,8840,8850,8850,8840,156
20230609,105100,500610030,8850,8850,8850,8840,156
20230609,105000,499230750,8850,8850,8850,8850,155
20230609,104900,497859000,8860,8860,8860,8860,2
20230609,104800,497841280,8860,8840,8860,8840,242
20230609,104700,495700900,8850,8850,8850,8850,0
20230609,104600,495700900,8850,8840,8850,8840,156
20230609,104500,494321620,8840,8840,8840,8840,240
20230609,104400,492200020,8850,8850,8850,8850,0
20230609,104300,492200020,8850,8840,8850,8840,302
20230609,104200,489530130,8850,8840,8850,8840,135
20230609,104100,488336700,8840,8840,8840,8840,0
20230609,104000,488336700,8840,8850,8850,8840,1000
20230609,103900,479494860,8860,8860,8860,8860,10
20230609,103800,479406260,8850,8850,8860,8850,1193
20230609,103700,468847910,8850,8850,8850,8850,102
20230609,103600,467945210,8860,8860,8860,8860,40
20230609,103500,467590810,8860,8850,8860,8850,133
20230609,103400,466413750,8850,8850,8850,8850,183
20230609,103300,464794200,8850,8850,8850,8850,200
20230609,103200,463024200,8850,8850,8850,8850,132
20230609,103100,461856000,8850,8860,8860,8850,174
20230609,103000,460315910,8860,8860,8860,8860,37
20230609,102900,459988090,8860,8860,8870,8860,201
20230609,102800,458207220,8860,8860,8860,8850,237
20230609,102700,456108720,8860,8860,8860,8860,5
20230609,102600,456064420,8860,8870,8870,8860,29
20230609,102500,455807470,8860,8860,8860,8860,133
20230609,102400,454629090,8860,8860,8860,8860,46
20230609,102300,454221530,8860,8850,8860,8850,2292
20230609,102200,433937320,8860,8850,8860,8850,139
20230609,102100,432707110,8860,8860,8860,8840,2025
20230609,102000,414798860,8860,8860,8860,8850,147
20230609,101900,413497770,8850,8850,8850,8850,0
20230609,101800,413497770,8850,8850,8850,8850,132
20230609,101700,412329570,8860,8850,8860,8850,134
20230609,101600,411143660,8840,8840,8840,8840,0
20230609,101500,411143660,8840,8860,8860,8840,383
20230609,101400,407755470,8850,8850,8850,8850,312
20230609,101300,404994270,8850,8850,8850,8850,500
20230609,101200,400569270,8850,8850,8850,8850,133
20230609,101100,399392220,8860,8850,8860,8850,574
20230609,101000,394312310,8860,8850,8860,8850,50
20230609,100900,393869450,8850,8860,8860,8850,895
20230609,100800,385948650,8860,8860,8860,8860,12
20230609,100700,385842330,8850,8850,8850,8850,132
20230609,100600,384674130,8850,8850,8850,8850,394
20230609,100500,381187230,8850,8850,8850,8850,45
20230609,100400,380788980,8860,8870,8870,8860,3
20230609,100300,380762380,8860,8860,8860,8860,132
20230609,100200,379592860,8860,8860,8860,8860,99
20230609,100100,378715720,8850,8860,8860,8850,254
20230609,100000,376466600,8860,8850,8870,8850,491
20230609,095900,372118660,8860,8850,8860,8850,2
20230609,095800,372100950,8850,8870,8870,8850,280
20230609,095700,369622520,8870,8860,8870,8860,133
20230609,095600,368444130,8860,8860,8860,8860,353
20230609,095500,365316550,8860,8870,8870,8860,935
20230609,095400,357032430,8870,8870,8870,8870,4
20230609,095300,356996950,8880,8870,8880,8870,80
20230609,095200,356287340,8870,8870,8870,8870,54
20230609,095100,355808360,8870,8860,8870,8860,29
20230609,095000,355551150,8860,8860,8860,8860,132
20230609,094900,354381630,8870,8870,8870,8870,116
20230609,094800,353352710,8880,8870,8880,8870,202
20230609,094700,351560960,8860,8870,8870,8860,212
20230609,094600,349682630,8870,8860,8870,8860,481
20230609,094500,345420520,8860,8860,8860,8860,10
20230609,094400,345331920,8860,8860,8860,8850,180
20230609,094300,343738440,8860,8870,8870,8860,1091
20230609,094200,334072090,8870,8870,8870,8870,117
20230609,094100,333034300,8870,8880,8880,8870,338
20230609,094000,330036140,8890,8890,8890,8880,662
20230609,093900,324157450,8890,8890,8890,8890,1
20230609,093800,324148560,8880,8890,8890,8880,1765
20230609,093700,308475050,8880,8890,8890,8880,649
20230609,093600,302709940,8880,8890,8890,8880,161
20230609,093500,301279970,8880,8890,8890,8880,378
20230609,093400,297920950,8890,8890,8890,8890,134
20230609,093300,296729690,8880,8890,8890,8880,150
20230609,093200,295397530,8890,8880,8890,8880,577
20230609,093100,290273720,8890,8890,8890,8890,2
20230609,093000,290255940,8880,8880,8890,8880,1111
20230609,092900,280381200,8890,8880,8890,8880,396
20230609,092800,276863080,8880,8890,8890,8880,252
20230609,092700,274622810,8880,8890,8890,8880,217
20230609,092600,272695040,8890,8880,8890,8880,433
20230609,092500,268847000,8890,8890,8890,8890,366
20230609,092400,265593260,8890,8880,8890,8880,624
20230609,092300,260047760,8880,8880,8880,8880,2338
20230609,092200,239286320,8900,8890,8900,8890,263
20230609,092100,236945870,8890,8890,8890,8880,1455
20230609,092000,224012250,8890,8890,8890,8890,0
20230609,091900,224012250,8890,8890,8890,8890,1
20230609,091800,224003360,8900,8880,8900,8880,1525
20230609,091700,210447900,8880,8880,8880,8880,326
20230609,091600,207553020,8880,8880,8880,8880,1336
20230609,091500,195689340,8880,8880,8880,8880,1
20230609,091400,195680460,8820,8880,8880,8820,2500
20230609,091300,173595950,8890,8890,8890,8880,107
20230609,091200,172644970,8880,8880,8890,8880,1273
20230609,091100,161335450,8880,8850,8880,8850,793
20230609,091000,154296810,8860,8860,8860,8860,2
20230609,090900,154279090,8880,8880,8880,8880,0
20230609,090800,154279090,8880,8870,8880,8870,113
20230609,090700,153276650,8870,8880,8890,8870,985
20230609,090600,144524180,8880,8840,8880,8820,1020
20230609,090500,135522580,8900,8850,8900,8800,9050
20230609,090400,55593400,8900,8900,8900,8900,0
20230609,090300,55593400,8900,8840,8910,8840,2016
20230609,090200,37723670,8830,8850,8850,8830,1162
20230609,090100,27447390,8850,8890,8890,8850,1541
20230609,090000,13802930,8900,8880,8910,8870,1554