KissMeData/033320/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205300,5132712860,5620,5620,5620,5620,25811
20230609,205200,5132712860,5620,5620,5620,5620,0
20230609,205100,5132712860,5620,5620,5620,5620,0
20230609,205000,5132712860,5620,5620,5620,5620,0
20230609,204900,5132712860,5620,5620,5620,5620,0
20230609,204800,5132712860,5620,5620,5620,5620,0
20230609,204700,5132712860,5620,5620,5620,5620,0
20230609,204600,5132712860,5620,5620,5620,5620,0
20230609,204500,5132712860,5620,5620,5620,5620,0
20230609,204400,5132712860,5620,5620,5620,5620,0
20230609,204300,5132712860,5620,5620,5620,5620,0
20230609,204200,5132712860,5620,5620,5620,5620,0
20230609,204100,5132712860,5620,5620,5620,5620,0
20230609,204000,5132712860,5620,5620,5620,5620,0
20230609,203900,5132712860,5620,5620,5620,5620,0
20230609,203800,5132712860,5620,5620,5620,5620,0
20230609,203700,5132712860,5620,5620,5620,5620,0
20230609,203600,5132712860,5620,5620,5620,5620,0
20230609,203500,5132712860,5620,5620,5620,5620,0
20230609,203400,5132712860,5620,5620,5620,5620,0
20230609,203300,5132712860,5620,5620,5620,5620,0
20230609,203200,5132712860,5620,5620,5620,5620,0
20230609,203100,5132712860,5620,5620,5620,5620,0
20230609,203000,5132712860,5620,5620,5620,5620,0
20230609,202900,5132712860,5620,5620,5620,5620,0
20230609,202800,5132712860,5620,5620,5620,5620,0
20230609,202700,5132712860,5620,5620,5620,5620,0
20230609,202600,5132712860,5620,5620,5620,5620,0
20230609,202500,5132712860,5620,5620,5620,5620,0
20230609,202400,5132712860,5620,5620,5620,5620,0
20230609,202300,5132712860,5620,5620,5620,5620,25811
20230609,202200,5132712860,5620,5620,5620,5620,0
20230609,202100,5132712860,5620,5620,5620,5620,0
20230609,202000,5132712860,5620,5620,5620,5620,0
20230609,201900,5132712860,5620,5620,5620,5620,0
20230609,201800,5132712860,5620,5620,5620,5620,0
20230609,201700,5132712860,5620,5620,5620,5620,0
20230609,201600,5132712860,5620,5620,5620,5620,0
20230609,201500,5132712860,5620,5620,5620,5620,0
20230609,201400,5132712860,5620,5620,5620,5620,0
20230609,201300,5132712860,5620,5620,5620,5620,0
20230609,201200,5132712860,5620,5620,5620,5620,0
20230609,201100,5132712860,5620,5620,5620,5620,0
20230609,201000,5132712860,5620,5620,5620,5620,0
20230609,200900,5132712860,5620,5620,5620,5620,0
20230609,200800,5132712860,5620,5620,5620,5620,0
20230609,200700,5132712860,5620,5620,5620,5620,0
20230609,200600,5132712860,5620,5620,5620,5620,0
20230609,200500,5132712860,5620,5620,5620,5620,0
20230609,200400,5132712860,5620,5620,5620,5620,0
20230609,200300,5132712860,5620,5620,5620,5620,0
20230609,200200,5132712860,5620,5620,5620,5620,0
20230609,200100,5132712860,5620,5620,5620,5620,0
20230609,200000,5132712860,5620,5620,5620,5620,0
20230609,195900,5132712860,5620,5620,5620,5620,0
20230609,195800,5132712860,5620,5620,5620,5620,0
20230609,195700,5132712860,5620,5620,5620,5620,0
20230609,195600,5132712860,5620,5620,5620,5620,0
20230609,195500,5132712860,5620,5620,5620,5620,0
20230609,195400,5132712860,5620,5620,5620,5620,0
20230609,195300,5132712860,5620,5620,5620,5620,25811
20230609,195200,5132712860,5620,5620,5620,5620,0
20230609,195100,5132712860,5620,5620,5620,5620,0
20230609,195000,5132712860,5620,5620,5620,5620,0
20230609,194900,5132712860,5620,5620,5620,5620,0
20230609,194800,5132712860,5620,5620,5620,5620,0
20230609,194700,5132712860,5620,5620,5620,5620,0
20230609,194600,5132712860,5620,5620,5620,5620,0
20230609,194500,5132712860,5620,5620,5620,5620,0
20230609,194400,5132712860,5620,5620,5620,5620,0
20230609,194300,5132712860,5620,5620,5620,5620,0
20230609,194200,5132712860,5620,5620,5620,5620,0
20230609,194100,5132712860,5620,5620,5620,5620,0
20230609,194000,5132712860,5620,5620,5620,5620,0
20230609,193900,5132712860,5620,5620,5620,5620,0
20230609,193800,5132712860,5620,5620,5620,5620,0
20230609,193700,5132712860,5620,5620,5620,5620,0
20230609,193600,5132712860,5620,5620,5620,5620,0
20230609,193500,5132712860,5620,5620,5620,5620,0
20230609,193400,5132712860,5620,5620,5620,5620,0
20230609,193300,5132712860,5620,5620,5620,5620,0
20230609,193200,5132712860,5620,5620,5620,5620,0
20230609,193100,5132712860,5620,5620,5620,5620,0
20230609,193000,5132712860,5620,5620,5620,5620,0
20230609,192900,5132712860,5620,5620,5620,5620,0
20230609,192800,5132712860,5620,5620,5620,5620,0
20230609,192700,5132712860,5620,5620,5620,5620,0
20230609,192600,5132712860,5620,5620,5620,5620,0
20230609,192500,5132712860,5620,5620,5620,5620,0
20230609,192400,5132712860,5620,5620,5620,5620,0
20230609,192300,5132712860,5620,5620,5620,5620,25811
20230609,192200,5132712860,5620,5620,5620,5620,0
20230609,192100,5132712860,5620,5620,5620,5620,0
20230609,192000,5132712860,5620,5620,5620,5620,0
20230609,191900,5132712860,5620,5620,5620,5620,0
20230609,191800,5132712860,5620,5620,5620,5620,0
20230609,191700,5132712860,5620,5620,5620,5620,0
20230609,191600,5132712860,5620,5620,5620,5620,0
20230609,191500,5132712860,5620,5620,5620,5620,0
20230609,191400,5132712860,5620,5620,5620,5620,0
20230609,191300,5132712860,5620,5620,5620,5620,0
20230609,191200,5132712860,5620,5620,5620,5620,0
20230609,191100,5132712860,5620,5620,5620,5620,0
20230609,191000,5132712860,5620,5620,5620,5620,0
20230609,190900,5132712860,5620,5620,5620,5620,0
20230609,190800,5132712860,5620,5620,5620,5620,0
20230609,190700,5132712860,5620,5620,5620,5620,0
20230609,190600,5132712860,5620,5620,5620,5620,0
20230609,190500,5132712860,5620,5620,5620,5620,0
20230609,190400,5132712860,5620,5620,5620,5620,0
20230609,190300,5132712860,5620,5620,5620,5620,0
20230609,190200,5132712860,5620,5620,5620,5620,0
20230609,190100,5132712860,5620,5620,5620,5620,0
20230609,190000,5132712860,5620,5620,5620,5620,0
20230609,185900,5132712860,5620,5620,5620,5620,0
20230609,185800,5132712860,5620,5620,5620,5620,0
20230609,185700,5132712860,5620,5620,5620,5620,0
20230609,185600,5132712860,5620,5620,5620,5620,0
20230609,185500,5132712860,5620,5620,5620,5620,0
20230609,185400,5132712860,5620,5620,5620,5620,0
20230609,185300,5132712860,5620,5620,5620,5620,25811
20230609,185200,5132712860,5620,5620,5620,5620,0
20230609,185100,5132712860,5620,5620,5620,5620,0
20230609,185000,5132712860,5620,5620,5620,5620,0
20230609,184900,5132712860,5620,5620,5620,5620,0
20230609,184800,5132712860,5620,5620,5620,5620,0
20230609,184700,5132712860,5620,5620,5620,5620,0
20230609,184600,5132712860,5620,5620,5620,5620,0
20230609,184500,5132712860,5620,5620,5620,5620,0
20230609,184400,5132712860,5620,5620,5620,5620,0
20230609,184300,5132712860,5620,5620,5620,5620,0
20230609,184200,5132712860,5620,5620,5620,5620,0
20230609,184100,5132712860,5620,5620,5620,5620,0
20230609,184000,5132712860,5620,5620,5620,5620,0
20230609,183900,5132712860,5620,5620,5620,5620,0
20230609,183800,5132712860,5620,5620,5620,5620,0
20230609,183700,5132712860,5620,5620,5620,5620,0
20230609,183600,5132712860,5620,5620,5620,5620,0
20230609,183500,5132712860,5620,5620,5620,5620,0
20230609,183400,5132712860,5620,5620,5620,5620,0
20230609,183300,5132712860,5620,5620,5620,5620,0
20230609,183200,5132712860,5620,5620,5620,5620,0
20230609,183100,5132712860,5620,5620,5620,5620,0
20230609,183000,5132712860,5620,5620,5620,5620,0
20230609,182900,5132712860,5620,5620,5620,5620,0
20230609,182800,5132712860,5620,5620,5620,5620,0
20230609,182700,5132712860,5620,5620,5620,5620,0
20230609,182600,5132712860,5620,5620,5620,5620,0
20230609,182500,5132712860,5620,5620,5620,5620,0
20230609,182400,5132712860,5620,5620,5620,5620,0
20230609,182300,5132712860,5620,5620,5620,5620,25811
20230609,182200,5132712860,5620,5620,5620,5620,0
20230609,182100,5132712860,5620,5620,5620,5620,0
20230609,182000,5132712860,5620,5620,5620,5620,0
20230609,181900,5132712860,5620,5620,5620,5620,0
20230609,181800,5132712860,5620,5620,5620,5620,0
20230609,181700,5132712860,5620,5620,5620,5620,0
20230609,181600,5132712860,5620,5620,5620,5620,0
20230609,181500,5132712860,5620,5620,5620,5620,0
20230609,181400,5132712860,5620,5620,5620,5620,0
20230609,181300,5132712860,5620,5620,5620,5620,0
20230609,181200,5132712860,5620,5620,5620,5620,0
20230609,181100,5132712860,5620,5620,5620,5620,0
20230609,181000,5132712860,5620,5620,5620,5620,0
20230609,180900,5132712860,5620,5620,5620,5620,0
20230609,180800,5132712860,5620,5620,5620,5620,0
20230609,180700,5132712860,5620,5620,5620,5620,0
20230609,180600,5132712860,5620,5620,5620,5620,0
20230609,180500,5132712860,5620,5620,5620,5620,0
20230609,180400,5132712860,5620,5620,5620,5620,0
20230609,180300,5132712860,5620,5620,5620,5620,0
20230609,180200,5132712860,5620,5620,5620,5620,0
20230609,180100,5132712860,5620,5620,5620,5620,0
20230609,180000,5132712860,5620,5620,5620,5620,0
20230609,175900,5132712860,5620,5620,5620,5620,0
20230609,175800,5132712860,5620,5620,5620,5620,0
20230609,175700,5132712860,5620,5620,5620,5620,0
20230609,175600,5132712860,5620,5620,5620,5620,0
20230609,175500,5132712860,5620,5620,5620,5620,0
20230609,175400,5132712860,5620,5620,5620,5620,0
20230609,175300,5132712860,5620,5620,5620,5620,25811
20230609,175200,5132712860,5620,5620,5620,5620,0
20230609,175100,5132712860,5620,5620,5620,5620,0
20230609,175000,5132712860,5620,5620,5620,5620,0
20230609,174900,5132712860,5620,5620,5620,5620,0
20230609,174800,5132712860,5620,5620,5620,5620,0
20230609,174700,5132712860,5620,5620,5620,5620,0
20230609,174600,5132712860,5620,5620,5620,5620,0
20230609,174500,5132712860,5620,5620,5620,5620,0
20230609,174400,5132712860,5620,5620,5620,5620,0
20230609,174300,5132712860,5620,5620,5620,5620,0
20230609,174200,5132712860,5620,5620,5620,5620,0
20230609,174100,5132712860,5620,5620,5620,5620,0
20230609,174000,5132712860,5620,5620,5620,5620,0
20230609,173900,5132712860,5620,5620,5620,5620,0
20230609,173800,5132712860,5620,5620,5620,5620,0
20230609,173700,5132712860,5620,5620,5620,5620,0
20230609,173600,5132712860,5620,5620,5620,5620,0
20230609,173500,5132712860,5620,5620,5620,5620,0
20230609,173400,5132712860,5620,5620,5620,5620,0
20230609,173300,5132712860,5620,5620,5620,5620,0
20230609,173200,5132712860,5620,5620,5620,5620,0
20230609,173100,5132712860,5620,5620,5620,5620,0
20230609,173000,5132712860,5620,5620,5620,5620,0
20230609,172900,5132712860,5620,5620,5620,5620,0
20230609,172800,5132712860,5620,5620,5620,5620,0
20230609,172700,5132712860,5620,5620,5620,5620,0
20230609,172600,5132712860,5620,5620,5620,5620,0
20230609,172500,5132712860,5620,5620,5620,5620,0
20230609,172400,5132712860,5620,5620,5620,5620,0
20230609,172300,5132712860,5620,5620,5620,5620,25811
20230609,172200,5132712860,5620,5620,5620,5620,0
20230609,172100,5132712860,5620,5620,5620,5620,0
20230609,172000,5132712860,5620,5620,5620,5620,0
20230609,171900,5132712860,5620,5620,5620,5620,0
20230609,171800,5132712860,5620,5620,5620,5620,0
20230609,171700,5132712860,5620,5620,5620,5620,0
20230609,171600,5132712860,5620,5620,5620,5620,0
20230609,171500,5132712860,5620,5620,5620,5620,0
20230609,171400,5132712860,5620,5620,5620,5620,0
20230609,171300,5132712860,5620,5620,5620,5620,0
20230609,171200,5132712860,5620,5620,5620,5620,0
20230609,171100,5132712860,5620,5620,5620,5620,0
20230609,171000,5132712860,5620,5620,5620,5620,0
20230609,170900,5132712860,5620,5620,5620,5620,0
20230609,170800,5132712860,5620,5620,5620,5620,0
20230609,170700,5132712860,5620,5620,5620,5620,0
20230609,170600,5132712860,5620,5620,5620,5620,0
20230609,170500,5132712860,5620,5620,5620,5620,0
20230609,170400,5132712860,5620,5620,5620,5620,0
20230609,170300,5132712860,5620,5620,5620,5620,0
20230609,170200,5132712860,5620,5620,5620,5620,0
20230609,170100,5132712860,5620,5620,5620,5620,0
20230609,170000,5132712860,5620,5620,5620,5620,0
20230609,165900,5132712860,5620,5620,5620,5620,0
20230609,165800,5132712860,5620,5620,5620,5620,0
20230609,165700,5132712860,5620,5620,5620,5620,0
20230609,165600,5132712860,5620,5620,5620,5620,0
20230609,165500,5132712860,5620,5620,5620,5620,0
20230609,165400,5132712860,5620,5620,5620,5620,0
20230609,165300,5132712860,5620,5620,5620,5620,25811
20230609,165200,5132712860,5620,5620,5620,5620,0
20230609,165100,5132712860,5620,5620,5620,5620,0
20230609,165000,5132712860,5620,5620,5620,5620,0
20230609,164900,5132712860,5620,5620,5620,5620,0
20230609,164800,5132712860,5620,5620,5620,5620,0
20230609,164700,5132712860,5620,5620,5620,5620,0
20230609,164600,5132712860,5620,5620,5620,5620,0
20230609,164500,5132712860,5620,5620,5620,5620,0
20230609,164400,5132712860,5620,5620,5620,5620,0
20230609,164300,5132712860,5620,5620,5620,5620,0
20230609,164200,5132712860,5620,5620,5620,5620,0
20230609,164100,5132712860,5620,5620,5620,5620,0
20230609,164000,5132712860,5620,5620,5620,5620,0
20230609,163900,5132712860,5620,5620,5620,5620,0
20230609,163800,5132712860,5620,5620,5620,5620,0
20230609,163700,5132712860,5620,5620,5620,5620,0
20230609,163600,5132712860,5620,5620,5620,5620,0
20230609,163500,5132712860,5620,5620,5620,5620,0
20230609,163400,5132712860,5620,5620,5620,5620,0
20230609,163300,5132712860,5620,5620,5620,5620,0
20230609,163200,5132712860,5620,5620,5620,5620,0
20230609,163100,5132712860,5620,5620,5620,5620,0
20230609,163000,5132712860,5620,5620,5620,5620,0
20230609,162900,5132712860,5620,5620,5620,5620,0
20230609,162800,5132712860,5620,5620,5620,5620,0
20230609,162700,5132712860,5620,5620,5620,5620,0
20230609,162600,5132712860,5620,5620,5620,5620,0
20230609,162500,5132712860,5620,5620,5620,5620,0
20230609,162400,5132712860,5620,5620,5620,5620,0
20230609,162300,5132712860,5620,5620,5620,5620,25811
20230609,162200,5132712860,5620,5620,5620,5620,0
20230609,162100,5132712860,5620,5620,5620,5620,0
20230609,162000,5132712860,5620,5620,5620,5620,0
20230609,161900,5132712860,5620,5620,5620,5620,0
20230609,161800,5132712860,5620,5620,5620,5620,0
20230609,161700,5132712860,5620,5620,5620,5620,0
20230609,161600,5132712860,5620,5620,5620,5620,0
20230609,161500,5132712860,5620,5620,5620,5620,0
20230609,161400,5132712860,5620,5620,5620,5620,0
20230609,161300,5132712860,5620,5620,5620,5620,0
20230609,161200,5132712860,5620,5620,5620,5620,0
20230609,161100,5132712860,5620,5620,5620,5620,0
20230609,161000,5132712860,5620,5620,5620,5620,0
20230609,160900,5132712860,5620,5620,5620,5620,0
20230609,160800,5132712860,5620,5620,5620,5620,0
20230609,160700,5132712860,5620,5620,5620,5620,0
20230609,160600,5132712860,5620,5620,5620,5620,0
20230609,160500,5132712860,5620,5620,5620,5620,0
20230609,160400,5132712860,5620,5620,5620,5620,0
20230609,160300,5132712860,5620,5620,5620,5620,0
20230609,160200,5132712860,5620,5620,5620,5620,0
20230609,160100,5132712860,5620,5620,5620,5620,0
20230609,160000,5132712860,5620,5620,5620,5620,0
20230609,155900,5132712860,5620,5620,5620,5620,0
20230609,155800,5132712860,5620,5620,5620,5620,0
20230609,155700,5132712860,5620,5620,5620,5620,0
20230609,155600,5132712860,5620,5620,5620,5620,0
20230609,155500,5132712860,5620,5620,5620,5620,0
20230609,155400,5132712860,5620,5620,5620,5620,0
20230609,155300,5132712860,5620,5620,5620,5620,25811
20230609,155200,5132712860,5620,5620,5620,5620,0
20230609,155100,5132712860,5620,5620,5620,5620,0
20230609,155000,5132712860,5620,5620,5620,5620,0
20230609,154900,5132712860,5620,5620,5620,5620,0
20230609,154800,5132712860,5620,5620,5620,5620,0
20230609,154700,5132712860,5620,5620,5620,5620,0
20230609,154600,5132712860,5620,5620,5620,5620,0
20230609,154500,5132712860,5620,5620,5620,5620,0
20230609,154400,5132712860,5620,5620,5620,5620,0
20230609,154300,5132712860,5620,5620,5620,5620,0
20230609,154200,5132712860,5620,5620,5620,5620,0
20230609,154100,5132712860,5620,5620,5620,5620,0
20230609,154000,5132712860,5620,5620,5620,5620,0
20230609,153900,5132712860,5620,5620,5620,5620,0
20230609,153800,5132712860,5620,5620,5620,5620,0
20230609,153700,5132712860,5620,5620,5620,5620,0
20230609,153600,5132712860,5620,5620,5620,5620,0
20230609,153500,5132712860,5620,5620,5620,5620,0
20230609,153400,5132712860,5620,5620,5620,5620,0
20230609,153300,5132712860,5620,5620,5620,5620,0
20230609,153200,5132712860,5620,5620,5620,5620,0
20230609,153100,5132712860,5620,5620,5620,5620,0
20230609,153000,5132712860,5620,5620,5620,5620,25811
20230609,152900,4987655040,5590,5590,5590,5590,0
20230609,152800,4987655040,5590,5590,5590,5590,0
20230609,152700,4987655040,5590,5590,5590,5590,0
20230609,152600,4987655040,5590,5590,5590,5590,0
20230609,152500,4987655040,5590,5590,5590,5590,0
20230609,152400,4987655040,5590,5590,5590,5590,0
20230609,152300,4987655040,5590,5590,5590,5590,0
20230609,152200,4987655040,5590,5590,5590,5590,0
20230609,152100,4987655040,5590,5590,5590,5590,0
20230609,152000,4987655040,5590,5590,5590,5590,0
20230609,151900,4987655040,5590,5590,5590,5570,2799
20230609,151800,4972036520,5570,5580,5590,5570,2141
20230609,151700,4960096130,5580,5600,5600,5560,12722
20230609,151600,4889243580,5600,5590,5600,5580,1766
20230609,151500,4879370060,5590,5590,5600,5580,9342
20230609,151400,4827221870,5590,5600,5600,5590,5880
20230609,151300,4794350220,5600,5600,5610,5600,2745
20230609,151200,4778977160,5600,5590,5600,5590,1146
20230609,151100,4772559860,5600,5620,5620,5590,1194
20230609,151000,4765878350,5590,5620,5620,5590,2086
20230609,150900,4754194640,5600,5620,5620,5600,918
20230609,150800,4749053680,5610,5620,5620,5600,1701
20230609,150700,4739505360,5600,5620,5630,5600,3173
20230609,150600,4721709200,5610,5620,5620,5610,577
20230609,150500,4718468220,5630,5630,5630,5630,347
20230609,150400,4716514610,5610,5610,5630,5610,763
20230609,150300,4712234160,5610,5630,5630,5610,1304
20230609,150200,4704917680,5640,5640,5640,5600,16376
20230609,150100,4613123450,5630,5620,5630,5610,5401
20230609,150000,4582777490,5620,5630,5630,5610,3187
20230609,145900,4564876980,5640,5620,5650,5610,7378
20230609,145800,4523438110,5620,5630,5650,5620,3201
20230609,145700,4505437840,5640,5620,5650,5620,538
20230609,145600,4502413510,5620,5650,5650,5620,5671
20230609,145500,4470519480,5650,5620,5650,5620,10
20230609,145400,4470463010,5620,5630,5630,5620,1027
20230609,145300,4464689290,5630,5630,5630,5630,1083
20230609,145200,4458592000,5640,5650,5650,5640,67
20230609,145100,4458214110,5630,5630,5650,5630,1606
20230609,145000,4449171810,5630,5640,5650,5630,619
20230609,144900,4445686640,5640,5640,5640,5630,387
20230609,144800,4443504580,5630,5630,5640,5630,900
20230609,144700,4438437460,5640,5630,5640,5630,292
20230609,144600,4436793200,5620,5620,5640,5620,2168
20230609,144500,4424592360,5630,5640,5640,5630,3734
20230609,144400,4403566160,5650,5640,5650,5630,3292
20230609,144300,4385018820,5640,5640,5640,5640,162
20230609,144200,4384105140,5650,5650,5650,5630,3
20230609,144100,4384088210,5630,5630,5640,5630,677
20230609,144000,4380276600,5630,5650,5650,5630,561
20230609,143900,4377117380,5650,5640,5650,5640,166
20230609,143800,4376179880,5650,5630,5650,5630,5216
20230609,143700,4346776300,5640,5640,5640,5630,1708
20230609,143600,4337147060,5640,5650,5660,5640,3844
20230609,143500,4315441240,5660,5670,5670,5660,54
20230609,143400,4315135590,5660,5660,5660,5660,8
20230609,143300,4315090310,5660,5670,5670,5650,197
20230609,143200,4313974490,5670,5670,5670,5650,319
20230609,143100,4312172100,5650,5650,5660,5650,1343
20230609,143000,4304578520,5650,5660,5660,5650,255
20230609,142900,4303135750,5650,5650,5650,5650,228
20230609,142800,4301847550,5650,5650,5650,5650,304
20230609,142700,4300129950,5650,5660,5660,5650,2107
20230609,142600,4288212990,5670,5670,5670,5660,134
20230609,142500,4287454110,5670,5650,5670,5650,1435
20230609,142400,4279338010,5660,5660,5660,5660,2406
20230609,142300,4265720050,5660,5670,5670,5660,1831
20230609,142200,4255341770,5670,5680,5700,5670,241
20230609,142100,4253969430,5680,5690,5700,5680,492
20230609,142000,4251170860,5690,5660,5690,5660,2667
20230609,141900,4236049740,5650,5660,5660,5650,3718
20230609,141800,4215034740,5670,5680,5680,5670,890
20230609,141700,4209985140,5680,5680,5680,5670,1509
20230609,141600,4201414170,5670,5670,5670,5670,0
20230609,141500,4201414170,5670,5700,5700,5670,1190
20230609,141400,4194643410,5690,5700,5710,5690,2843
20230609,141300,4178442060,5700,5680,5710,5680,3243
20230609,141200,4159969760,5670,5660,5670,5650,1867
20230609,141100,4149389040,5660,5650,5660,5640,1002
20230609,141000,4143724670,5640,5640,5660,5640,327
20230609,140900,4141875860,5640,5640,5650,5640,1109
20230609,140800,4135620100,5640,5640,5660,5640,416
20230609,140700,4133272840,5640,5660,5660,5640,3100
20230609,140600,4115784680,5640,5670,5670,5640,578
20230609,140500,4112524630,5680,5660,5680,5640,4604
20230609,140400,4086495940,5660,5680,5680,5660,2340
20230609,140300,4073228170,5670,5680,5680,5670,3723
20230609,140200,4052113930,5680,5680,5680,5670,348
20230609,140100,4050137500,5680,5680,5680,5680,984
20230609,140000,4044548380,5680,5690,5690,5680,291
20230609,135900,4042893600,5690,5680,5690,5680,151
20230609,135800,4042035890,5680,5690,5690,5680,1182
20230609,135700,4035321140,5680,5690,5690,5680,299
20230609,135600,4033622310,5680,5680,5690,5680,1645
20230609,135500,4024275440,5690,5680,5690,5680,680
20230609,135400,4020412490,5690,5680,5690,5680,378
20230609,135300,4018265240,5680,5700,5700,5680,517
20230609,135200,4015323640,5700,5690,5700,5690,804
20230609,135100,4010746860,5690,5700,5700,5690,2441
20230609,135000,3996839530,5700,5710,5710,5700,2652
20230609,134900,3981720460,5710,5700,5710,5690,1019
20230609,134800,3975915030,5710,5700,5710,5700,1253
20230609,134700,3968772760,5710,5680,5710,5680,1214
20230609,134600,3961856440,5680,5710,5710,5680,4889
20230609,134500,3934067060,5710,5710,5720,5710,7070
20230609,134400,3893640210,5710,5680,5720,5680,9053
20230609,134300,3842016080,5680,5690,5710,5670,11470
20230609,134200,3776746780,5700,5700,5710,5680,23481
20230609,134100,3642962600,5690,5680,5730,5670,23654
20230609,134000,3508023460,5670,5670,5680,5660,3899
20230609,133900,3485900880,5660,5660,5670,5650,1291
20230609,133800,3478593580,5660,5660,5660,5650,1124
20230609,133700,3472242870,5660,5660,5660,5660,377
20230609,133600,3470109050,5660,5640,5660,5640,767
20230609,133500,3465775460,5650,5650,5650,5650,145
20230609,133400,3464956210,5650,5650,5650,5650,9
20230609,133300,3464905360,5650,5650,5660,5650,139
20230609,133200,3464120000,5660,5660,5660,5660,1
20230609,133100,3464114340,5650,5650,5660,5650,259
20230609,133000,3462650930,5660,5640,5660,5640,4641
20230609,132900,3436451890,5640,5630,5640,5630,2188
20230609,132800,3424121520,5640,5640,5640,5640,2
20230609,132700,3424110240,5640,5630,5640,5630,355
20230609,132600,3422108580,5630,5630,5640,5630,645
20230609,132500,3418474750,5630,5630,5630,5630,816
20230609,132400,3413880670,5630,5640,5650,5630,2452
20230609,132300,3400051720,5650,5640,5650,5640,123
20230609,132200,3399357990,5650,5640,5650,5640,58
20230609,132100,3399030540,5640,5640,5640,5640,30
20230609,132000,3398861340,5640,5640,5640,5640,580
20230609,131900,3395590140,5640,5640,5650,5640,1182
20230609,131800,3388923650,5650,5650,5660,5650,125
20230609,131700,3388217390,5650,5650,5650,5650,54
20230609,131600,3387912290,5660,5650,5660,5640,1055
20230609,131500,3381959410,5650,5650,5650,5640,426
20230609,131400,3379555760,5650,5640,5660,5640,10
20230609,131300,3379499220,5660,5670,5670,5640,296
20230609,131200,3377826340,5670,5650,5670,5650,2634
20230609,131100,3362914660,5650,5650,5650,5640,151
20230609,131000,3362061570,5660,5660,5660,5650,20
20230609,130900,3361948380,5660,5650,5660,5650,8
20230609,130800,3361903170,5650,5660,5660,5650,4
20230609,130700,3361880560,5650,5650,5660,5650,8715
20230609,130600,3312595070,5650,5640,5650,5640,50
20230609,130500,3312312770,5650,5640,5650,5640,52
20230609,130400,3312019170,5640,5640,5650,5640,510
20230609,130300,3309141220,5640,5640,5650,5640,60
20230609,130200,3308802810,5640,5640,5640,5640,113
20230609,130100,3308165490,5640,5640,5640,5640,80
20230609,130000,3307714290,5650,5640,5650,5640,210
20230609,125900,3306529380,5640,5640,5640,5640,137
20230609,125800,3305756700,5640,5640,5650,5640,211
20230609,125700,3304566630,5640,5620,5640,5620,6886
20230609,125600,3265842990,5620,5620,5620,5620,3
20230609,125500,3265826130,5640,5620,5640,5620,183
20230609,125400,3264794130,5620,5630,5630,5620,1161
20230609,125300,3258260690,5640,5640,5640,5640,4
20230609,125200,3258238130,5650,5640,5650,5640,2
20230609,125100,3258226840,5650,5650,5650,5630,10227
20230609,125000,3200638980,5650,5650,5650,5650,14
20230609,124900,3200559880,5660,5660,5660,5650,117
20230609,124800,3199898570,5660,5660,5660,5660,14
20230609,124700,3199819330,5660,5640,5660,5640,2487
20230609,124600,3185769960,5640,5640,5640,5630,98
20230609,124500,3185218040,5640,5640,5640,5630,694
20230609,124400,3181310800,5640,5650,5650,5640,45
20230609,124300,3181056910,5650,5640,5650,5640,118
20230609,124200,3180391380,5640,5640,5640,5630,585
20230609,124100,3177093890,5650,5660,5660,5630,10003
20230609,124000,3120760700,5660,5640,5660,5640,77
20230609,123900,3120326370,5650,5660,5660,5650,272
20230609,123800,3118789470,5660,5660,5660,5660,622
20230609,123700,3115268950,5660,5660,5660,5660,26
20230609,123600,3115121790,5660,5660,5660,5660,1
20230609,123500,3115116130,5660,5660,5660,5650,1017
20230609,123400,3109370030,5660,5660,5660,5660,21
20230609,123300,3109251170,5660,5660,5660,5660,658
20230609,123200,3105526890,5660,5660,5660,5660,1
20230609,123100,3105521230,5660,5660,5660,5660,2500
20230609,123000,3091371230,5630,5650,5650,5630,6789
20230609,122900,3053109340,5660,5640,5660,5640,19
20230609,122800,3053001990,5630,5640,5650,5630,22
20230609,122700,3052877770,5650,5650,5660,5650,480
20230609,122600,3050165090,5660,5650,5660,5650,250
20230609,122500,3048752580,5650,5650,5650,5640,1007
20230609,122400,3043064790,5630,5640,5640,5630,128
20230609,122300,3042344070,5640,5640,5640,5620,4899
20230609,122200,3014755580,5640,5640,5650,5630,272
20230609,122100,3013222470,5640,5640,5640,5640,50
20230609,122000,3012940470,5640,5640,5640,5630,335
20230609,121900,3011054070,5630,5640,5640,5630,75
20230609,121800,3010631080,5640,5640,5650,5640,5
20230609,121700,3010602850,5650,5650,5650,5640,18
20230609,121600,3010501160,5650,5650,5650,5650,24
20230609,121500,3010365560,5650,5640,5650,5630,710
20230609,121400,3006366880,5650,5650,5650,5650,27
20230609,121300,3006214330,5650,5640,5650,5640,512
20230609,121200,3003324650,5630,5650,5650,5630,10326
20230609,121100,2945181170,5650,5650,5650,5650,14
20230609,121000,2945102070,5640,5650,5650,5640,2113
20230609,120900,2933184740,5640,5640,5640,5640,813
20230609,120800,2928599420,5630,5650,5650,5630,341
20230609,120700,2926678990,5630,5640,5640,5630,112
20230609,120600,2926047430,5630,5630,5630,5630,1701
20230609,120500,2916470800,5630,5640,5640,5630,817
20230609,120400,2911870410,5630,5630,5630,5630,127
20230609,120300,2911155400,5630,5640,5640,5630,4686
20230609,120200,2884746860,5640,5650,5650,5640,111
20230609,120100,2884119750,5650,5650,5650,5650,150
20230609,120000,2883272250,5660,5660,5660,5640,6030
20230609,115900,2849236880,5660,5660,5660,5660,647
20230609,115800,2845574860,5680,5680,5680,5670,384
20230609,115700,2843397040,5680,5660,5680,5660,1591
20230609,115600,2834361560,5680,5680,5680,5680,353
20230609,115500,2832356520,5680,5670,5680,5670,5
20230609,115400,2832328160,5680,5680,5680,5670,6
20230609,115300,2832294120,5680,5680,5680,5680,0
20230609,115200,2832294120,5680,5680,5680,5670,85
20230609,115100,2831812150,5680,5670,5680,5670,68
20230609,115000,2831426580,5680,5680,5680,5680,201
20230609,114900,2830284900,5670,5670,5670,5670,20
20230609,114800,2830171500,5670,5660,5670,5660,2
20230609,114700,2830160170,5680,5680,5680,5680,881
20230609,114600,2825156090,5660,5660,5660,5660,1252
20230609,114500,2818069770,5670,5680,5680,5670,1692
20230609,114400,2808474870,5680,5680,5680,5680,0
20230609,114300,2808474870,5680,5680,5680,5670,280
20230609,114200,2806887080,5680,5670,5680,5670,589
20230609,114100,2803545880,5660,5670,5670,5660,284
20230609,114000,2801935820,5680,5680,5680,5680,253
20230609,113900,2800498780,5670,5670,5670,5670,225
20230609,113800,2799223030,5670,5670,5670,5670,0
20230609,113700,2799223030,5670,5670,5670,5660,970
20230609,113600,2793729870,5670,5680,5680,5670,490
20230609,113500,2790951560,5680,5680,5680,5680,118
20230609,113400,2790281320,5670,5670,5670,5670,1298
20230609,113300,2782921660,5670,5670,5670,5670,505
20230609,113200,2780058310,5670,5650,5670,5640,3268
20230609,113100,2761574880,5660,5660,5660,5650,898
20230609,113000,2756494160,5660,5650,5660,5650,727
20230609,112900,2752386520,5650,5650,5650,5650,11
20230609,112800,2752324370,5650,5650,5650,5650,437
20230609,112700,2749855320,5650,5650,5660,5650,794
20230609,112600,2745369120,5650,5650,5650,5650,8
20230609,112500,2745323920,5660,5660,5660,5650,199
20230609,112400,2744198590,5650,5650,5650,5650,30
20230609,112300,2744029090,5660,5660,5660,5660,1
20230609,112200,2744023430,5630,5640,5660,5630,4145
20230609,112100,2720640940,5640,5650,5650,5640,2343
20230609,112000,2707425260,5640,5650,5650,5640,799
20230609,111900,2702916140,5650,5660,5660,5650,1440
20230609,111800,2694773740,5660,5660,5660,5660,21
20230609,111700,2694654880,5660,5670,5670,5660,20
20230609,111600,2694541570,5670,5660,5670,5660,1464
20230609,111500,2686242160,5650,5650,5650,5650,411
20230609,111400,2683920010,5650,5640,5650,5640,155
20230609,111300,2683045610,5640,5660,5660,5640,455
20230609,111200,2680478830,5650,5640,5650,5640,529
20230609,111100,2677492980,5640,5650,5650,5640,74
20230609,111000,2677074890,5650,5650,5650,5650,0
20230609,110900,2677074890,5650,5650,5650,5650,58
20230609,110800,2676747190,5630,5630,5630,5630,100
20230609,110700,2676184190,5630,5630,5630,5630,5054
20230609,110600,2647730170,5630,5640,5640,5630,764
20230609,110500,2643427660,5640,5640,5640,5630,1200
20230609,110400,2636661660,5640,5640,5650,5640,2013
20230609,110300,2625308240,5650,5650,5660,5650,4088
20230609,110200,2602209480,5650,5650,5660,5650,15
20230609,110100,2602124690,5650,5640,5650,5640,3145
20230609,110000,2584385440,5680,5650,5680,5650,326
20230609,105900,2582538730,5640,5640,5650,5640,638
20230609,105800,2578934730,5640,5650,5650,5640,113
20230609,105700,2578296360,5650,5650,5650,5650,1626
20230609,105600,2569109460,5660,5650,5660,5650,2127
20230609,105500,2557087700,5650,5650,5650,5650,2394
20230609,105400,2543561600,5660,5650,5660,5650,2186
20230609,105300,2531198860,5650,5650,5660,5650,3831
20230609,105200,2509547240,5660,5660,5660,5650,854
20230609,105100,2504715600,5670,5670,5670,5670,218
20230609,105000,2503479540,5650,5650,5650,5650,1593
20230609,104900,2494479090,5650,5650,5650,5650,0
20230609,104800,2494479090,5650,5650,5650,5650,31
20230609,104700,2494303940,5650,5650,5650,5650,271
20230609,104600,2492772790,5650,5650,5650,5650,0
20230609,104500,2492772790,5650,5660,5660,5650,955
20230609,104400,2487372800,5660,5670,5670,5660,280
20230609,104300,2485786200,5670,5670,5670,5670,0
20230609,104200,2485786200,5670,5670,5670,5670,100
20230609,104100,2485219200,5660,5670,5670,5660,26
20230609,104000,2485071990,5670,5670,5670,5670,201
20230609,103900,2483932320,5660,5660,5660,5660,3321
20230609,103800,2465135460,5660,5660,5660,5660,0
20230609,103700,2465135460,5660,5650,5660,5650,146
20230609,103600,2464309740,5660,5660,5660,5660,0
20230609,103500,2464309740,5660,5680,5680,5650,2313
20230609,103400,2451222360,5650,5660,5660,5650,469
20230609,103300,2448571720,5680,5680,5680,5680,485
20230609,103200,2445816920,5680,5680,5680,5650,485
20230609,103100,2443072860,5680,5660,5680,5660,514
20230609,103000,2440163480,5650,5680,5680,5650,3474
20230609,102900,2420524140,5680,5670,5680,5640,3383
20230609,102800,2401398350,5670,5660,5670,5650,4945
20230609,102700,2373360850,5670,5670,5670,5630,3288
20230609,102600,2354831770,5670,5660,5670,5660,1681
20230609,102500,2345310340,5660,5660,5660,5650,31
20230609,102400,2345134980,5660,5650,5660,5640,635
20230609,102300,2341553380,5650,5650,5670,5640,1251
20230609,102200,2334488440,5640,5690,5690,5640,3591
20230609,102100,2314208200,5690,5650,5700,5650,3225
20230609,102000,2295876490,5640,5640,5650,5640,2661
20230609,101900,2280861360,5640,5650,5650,5630,13709
20230609,101800,2203669580,5640,5650,5660,5640,7003
20230609,101700,2164095190,5650,5660,5660,5630,1623
20230609,101600,2154937070,5630,5650,5650,5630,6350
20230609,101500,2119122180,5650,5650,5660,5640,1832
20230609,101400,2108780550,5660,5660,5670,5630,3624
20230609,101300,2088347410,5660,5660,5660,5620,11534
20230609,101200,2023363680,5640,5670,5680,5630,11488
20230609,101100,1958413230,5670,5680,5680,5670,1250
20230609,101000,1951320490,5670,5700,5700,5670,2295
20230609,100900,1938277600,5700,5690,5700,5690,1185
20230609,100800,1931534550,5700,5700,5700,5700,500
20230609,100700,1928684550,5700,5690,5700,5690,12
20230609,100600,1928616160,5700,5690,5700,5690,143
20230609,100500,1927802410,5690,5700,5700,5690,580
20230609,100400,1924501480,5700,5700,5700,5700,1210
20230609,100300,1917604480,5700,5700,5700,5700,146
20230609,100200,1916772280,5690,5700,5710,5690,857
20230609,100100,1911888730,5700,5700,5710,5700,3532
20230609,100000,1891733440,5700,5700,5700,5700,85
20230609,095900,1891248940,5700,5680,5700,5680,551
20230609,095800,1888111330,5690,5680,5690,5680,91
20230609,095700,1887594440,5690,5690,5690,5690,2
20230609,095600,1887583060,5680,5680,5690,5680,996
20230609,095500,1881923780,5670,5690,5690,5670,690
20230609,095400,1878007910,5680,5680,5700,5680,307
20230609,095300,1876263150,5680,5690,5700,5680,1238
20230609,095200,1869229110,5690,5700,5700,5680,1785
20230609,095100,1859067390,5700,5700,5700,5680,332
20230609,095000,1857178510,5700,5700,5700,5700,308
20230609,094900,1855422910,5700,5690,5700,5680,398
20230609,094800,1853155610,5690,5680,5690,5680,366
20230609,094700,1851073330,5680,5680,5680,5680,16
20230609,094600,1850982450,5680,5680,5680,5670,464
20230609,094500,1848350420,5660,5680,5680,5660,2019
20230609,094400,1836919100,5670,5690,5690,5670,2861
20230609,094300,1820672700,5690,5700,5700,5690,2140
20230609,094200,1808476720,5700,5680,5700,5670,2470
20230609,094100,1794422420,5680,5670,5680,5670,1020
20230609,094000,1788635220,5670,5680,5680,5670,581
20230609,093900,1785340710,5670,5680,5680,5670,268
20230609,093800,1783820470,5680,5690,5690,5680,219
20230609,093700,1782576050,5680,5660,5690,5660,995
20230609,093600,1776922950,5660,5680,5690,5660,7163
20230609,093500,1736339060,5670,5690,5690,5670,1028
20230609,093400,1730503670,5690,5670,5690,5670,488
20230609,093300,1727727830,5670,5670,5670,5670,97
20230609,093200,1727177840,5670,5690,5690,5660,6682
20230609,093100,1689258150,5690,5690,5690,5680,231
20230609,093000,1687944740,5680,5680,5680,5670,3563
20230609,092900,1667738010,5680,5680,5680,5670,1086
20230609,092800,1661573160,5680,5700,5700,5680,6621
20230609,092700,1623926780,5700,5700,5700,5700,304
20230609,092600,1622193980,5710,5720,5730,5700,1462
20230609,092500,1613847790,5720,5700,5720,5700,1339
20230609,092400,1606197630,5690,5690,5690,5690,1095
20230609,092300,1599967080,5690,5700,5700,5680,2715
20230609,092200,1584519100,5710,5690,5710,5690,3805
20230609,092100,1562836960,5690,5710,5710,5690,6686
20230609,092000,1524714480,5720,5730,5730,5720,1123
20230609,091900,1518284300,5730,5730,5740,5730,4449
20230609,091800,1492791330,5730,5730,5750,5730,3634
20230609,091700,1471952850,5730,5730,5740,5710,3326
20230609,091600,1452884880,5740,5700,5740,5700,7767
20230609,091500,1408562030,5700,5710,5720,5700,5108
20230609,091400,1379423520,5710,5720,5730,5710,4267
20230609,091300,1355009210,5710,5740,5740,5710,3430
20230609,091200,1335382310,5730,5740,5740,5710,16722
20230609,091100,1239692140,5730,5780,5800,5730,30054
20230609,091000,1066584890,5790,5710,5790,5710,18974
20230609,090900,957275360,5720,5720,5720,5710,2911
20230609,090800,940634910,5720,5700,5720,5700,2814
20230609,090700,924572050,5710,5680,5710,5680,2341
20230609,090600,911242080,5680,5700,5710,5680,4970
20230609,090500,882961950,5700,5710,5710,5690,9127
20230609,090400,830903330,5720,5760,5770,5700,15835
20230609,090300,740210930,5760,5770,5770,5740,15623
20230609,090200,650309530,5770,5740,5770,5720,16604
20230609,090100,554947870,5730,5750,5790,5730,40508
20230609,090000,321543080,5740,5660,5760,5660,56185