KissMeData/010100/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210900,822129685,3575,3575,3575,3575,3917
20230609,210800,822129685,3575,3575,3575,3575,0
20230609,210700,822129685,3575,3575,3575,3575,0
20230609,210600,822129685,3575,3575,3575,3575,0
20230609,210500,822129685,3575,3575,3575,3575,0
20230609,210400,822129685,3575,3575,3575,3575,0
20230609,210300,822129685,3575,3575,3575,3575,0
20230609,210200,822129685,3575,3575,3575,3575,0
20230609,210100,822129685,3575,3575,3575,3575,0
20230609,210000,822129685,3575,3575,3575,3575,0
20230609,205900,822129685,3575,3575,3575,3575,0
20230609,205800,822129685,3575,3575,3575,3575,0
20230609,205700,822129685,3575,3575,3575,3575,0
20230609,205600,822129685,3575,3575,3575,3575,0
20230609,205500,822129685,3575,3575,3575,3575,0
20230609,205400,822129685,3575,3575,3575,3575,0
20230609,205300,822129685,3575,3575,3575,3575,0
20230609,205200,822129685,3575,3575,3575,3575,0
20230609,205100,822129685,3575,3575,3575,3575,0
20230609,205000,822129685,3575,3575,3575,3575,0
20230609,204900,822129685,3575,3575,3575,3575,0
20230609,204800,822129685,3575,3575,3575,3575,0
20230609,204700,822129685,3575,3575,3575,3575,0
20230609,204600,822129685,3575,3575,3575,3575,0
20230609,204500,822129685,3575,3575,3575,3575,0
20230609,204400,822129685,3575,3575,3575,3575,0
20230609,204300,822129685,3575,3575,3575,3575,0
20230609,204200,822129685,3575,3575,3575,3575,0
20230609,204100,822129685,3575,3575,3575,3575,0
20230609,204000,822129685,3575,3575,3575,3575,0
20230609,203900,822129685,3575,3575,3575,3575,3917
20230609,203800,822129685,3575,3575,3575,3575,0
20230609,203700,822129685,3575,3575,3575,3575,0
20230609,203600,822129685,3575,3575,3575,3575,0
20230609,203500,822129685,3575,3575,3575,3575,0
20230609,203400,822129685,3575,3575,3575,3575,0
20230609,203300,822129685,3575,3575,3575,3575,0
20230609,203200,822129685,3575,3575,3575,3575,0
20230609,203100,822129685,3575,3575,3575,3575,0
20230609,203000,822129685,3575,3575,3575,3575,0
20230609,202900,822129685,3575,3575,3575,3575,0
20230609,202800,822129685,3575,3575,3575,3575,0
20230609,202700,822129685,3575,3575,3575,3575,0
20230609,202600,822129685,3575,3575,3575,3575,0
20230609,202500,822129685,3575,3575,3575,3575,0
20230609,202400,822129685,3575,3575,3575,3575,0
20230609,202300,822129685,3575,3575,3575,3575,0
20230609,202200,822129685,3575,3575,3575,3575,0
20230609,202100,822129685,3575,3575,3575,3575,0
20230609,202000,822129685,3575,3575,3575,3575,0
20230609,201900,822129685,3575,3575,3575,3575,0
20230609,201800,822129685,3575,3575,3575,3575,0
20230609,201700,822129685,3575,3575,3575,3575,0
20230609,201600,822129685,3575,3575,3575,3575,0
20230609,201500,822129685,3575,3575,3575,3575,0
20230609,201400,822129685,3575,3575,3575,3575,0
20230609,201300,822129685,3575,3575,3575,3575,0
20230609,201200,822129685,3575,3575,3575,3575,0
20230609,201100,822129685,3575,3575,3575,3575,0
20230609,201000,822129685,3575,3575,3575,3575,0
20230609,200900,822129685,3575,3575,3575,3575,3917
20230609,200800,822129685,3575,3575,3575,3575,0
20230609,200700,822129685,3575,3575,3575,3575,0
20230609,200600,822129685,3575,3575,3575,3575,0
20230609,200500,822129685,3575,3575,3575,3575,0
20230609,200400,822129685,3575,3575,3575,3575,0
20230609,200300,822129685,3575,3575,3575,3575,0
20230609,200200,822129685,3575,3575,3575,3575,0
20230609,200100,822129685,3575,3575,3575,3575,0
20230609,200000,822129685,3575,3575,3575,3575,0
20230609,195900,822129685,3575,3575,3575,3575,0
20230609,195800,822129685,3575,3575,3575,3575,0
20230609,195700,822129685,3575,3575,3575,3575,0
20230609,195600,822129685,3575,3575,3575,3575,0
20230609,195500,822129685,3575,3575,3575,3575,0
20230609,195400,822129685,3575,3575,3575,3575,0
20230609,195300,822129685,3575,3575,3575,3575,0
20230609,195200,822129685,3575,3575,3575,3575,0
20230609,195100,822129685,3575,3575,3575,3575,0
20230609,195000,822129685,3575,3575,3575,3575,0
20230609,194900,822129685,3575,3575,3575,3575,0
20230609,194800,822129685,3575,3575,3575,3575,0
20230609,194700,822129685,3575,3575,3575,3575,0
20230609,194600,822129685,3575,3575,3575,3575,0
20230609,194500,822129685,3575,3575,3575,3575,0
20230609,194400,822129685,3575,3575,3575,3575,0
20230609,194300,822129685,3575,3575,3575,3575,0
20230609,194200,822129685,3575,3575,3575,3575,0
20230609,194100,822129685,3575,3575,3575,3575,0
20230609,194000,822129685,3575,3575,3575,3575,0
20230609,193900,822129685,3575,3575,3575,3575,3917
20230609,193800,822129685,3575,3575,3575,3575,0
20230609,193700,822129685,3575,3575,3575,3575,0
20230609,193600,822129685,3575,3575,3575,3575,0
20230609,193500,822129685,3575,3575,3575,3575,0
20230609,193400,822129685,3575,3575,3575,3575,0
20230609,193300,822129685,3575,3575,3575,3575,0
20230609,193200,822129685,3575,3575,3575,3575,0
20230609,193100,822129685,3575,3575,3575,3575,0
20230609,193000,822129685,3575,3575,3575,3575,0
20230609,192900,822129685,3575,3575,3575,3575,0
20230609,192800,822129685,3575,3575,3575,3575,0
20230609,192700,822129685,3575,3575,3575,3575,0
20230609,192600,822129685,3575,3575,3575,3575,0
20230609,192500,822129685,3575,3575,3575,3575,0
20230609,192400,822129685,3575,3575,3575,3575,0
20230609,192300,822129685,3575,3575,3575,3575,0
20230609,192200,822129685,3575,3575,3575,3575,0
20230609,192100,822129685,3575,3575,3575,3575,0
20230609,192000,822129685,3575,3575,3575,3575,0
20230609,191900,822129685,3575,3575,3575,3575,0
20230609,191800,822129685,3575,3575,3575,3575,0
20230609,191700,822129685,3575,3575,3575,3575,0
20230609,191600,822129685,3575,3575,3575,3575,0
20230609,191500,822129685,3575,3575,3575,3575,0
20230609,191400,822129685,3575,3575,3575,3575,0
20230609,191300,822129685,3575,3575,3575,3575,0
20230609,191200,822129685,3575,3575,3575,3575,0
20230609,191100,822129685,3575,3575,3575,3575,0
20230609,191000,822129685,3575,3575,3575,3575,0
20230609,190900,822129685,3575,3575,3575,3575,3917
20230609,190800,822129685,3575,3575,3575,3575,0
20230609,190700,822129685,3575,3575,3575,3575,0
20230609,190600,822129685,3575,3575,3575,3575,0
20230609,190500,822129685,3575,3575,3575,3575,0
20230609,190400,822129685,3575,3575,3575,3575,0
20230609,190300,822129685,3575,3575,3575,3575,0
20230609,190200,822129685,3575,3575,3575,3575,0
20230609,190100,822129685,3575,3575,3575,3575,0
20230609,190000,822129685,3575,3575,3575,3575,0
20230609,185900,822129685,3575,3575,3575,3575,0
20230609,185800,822129685,3575,3575,3575,3575,0
20230609,185700,822129685,3575,3575,3575,3575,0
20230609,185600,822129685,3575,3575,3575,3575,0
20230609,185500,822129685,3575,3575,3575,3575,0
20230609,185400,822129685,3575,3575,3575,3575,0
20230609,185300,822129685,3575,3575,3575,3575,0
20230609,185200,822129685,3575,3575,3575,3575,0
20230609,185100,822129685,3575,3575,3575,3575,0
20230609,185000,822129685,3575,3575,3575,3575,0
20230609,184900,822129685,3575,3575,3575,3575,0
20230609,184800,822129685,3575,3575,3575,3575,0
20230609,184700,822129685,3575,3575,3575,3575,0
20230609,184600,822129685,3575,3575,3575,3575,0
20230609,184500,822129685,3575,3575,3575,3575,0
20230609,184400,822129685,3575,3575,3575,3575,0
20230609,184300,822129685,3575,3575,3575,3575,0
20230609,184200,822129685,3575,3575,3575,3575,0
20230609,184100,822129685,3575,3575,3575,3575,0
20230609,184000,822129685,3575,3575,3575,3575,0
20230609,183900,822129685,3575,3575,3575,3575,3917
20230609,183800,822129685,3575,3575,3575,3575,0
20230609,183700,822129685,3575,3575,3575,3575,0
20230609,183600,822129685,3575,3575,3575,3575,0
20230609,183500,822129685,3575,3575,3575,3575,0
20230609,183400,822129685,3575,3575,3575,3575,0
20230609,183300,822129685,3575,3575,3575,3575,0
20230609,183200,822129685,3575,3575,3575,3575,0
20230609,183100,822129685,3575,3575,3575,3575,0
20230609,183000,822129685,3575,3575,3575,3575,0
20230609,182900,822129685,3575,3575,3575,3575,0
20230609,182800,822129685,3575,3575,3575,3575,0
20230609,182700,822129685,3575,3575,3575,3575,0
20230609,182600,822129685,3575,3575,3575,3575,0
20230609,182500,822129685,3575,3575,3575,3575,0
20230609,182400,822129685,3575,3575,3575,3575,0
20230609,182300,822129685,3575,3575,3575,3575,0
20230609,182200,822129685,3575,3575,3575,3575,0
20230609,182100,822129685,3575,3575,3575,3575,0
20230609,182000,822129685,3575,3575,3575,3575,0
20230609,181900,822129685,3575,3575,3575,3575,0
20230609,181800,822129685,3575,3575,3575,3575,0
20230609,181700,822129685,3575,3575,3575,3575,0
20230609,181600,822129685,3575,3575,3575,3575,0
20230609,181500,822129685,3575,3575,3575,3575,0
20230609,181400,822129685,3575,3575,3575,3575,0
20230609,181300,822129685,3575,3575,3575,3575,0
20230609,181200,822129685,3575,3575,3575,3575,0
20230609,181100,822129685,3575,3575,3575,3575,0
20230609,181000,822129685,3575,3575,3575,3575,0
20230609,180900,822129685,3575,3575,3575,3575,3917
20230609,180800,822129685,3575,3575,3575,3575,0
20230609,180700,822129685,3575,3575,3575,3575,0
20230609,180600,822129685,3575,3575,3575,3575,0
20230609,180500,822129685,3575,3575,3575,3575,0
20230609,180400,822129685,3575,3575,3575,3575,0
20230609,180300,822129685,3575,3575,3575,3575,0
20230609,180200,822129685,3575,3575,3575,3575,0
20230609,180100,822129685,3575,3575,3575,3575,0
20230609,180000,822129685,3575,3575,3575,3575,0
20230609,175900,822129685,3575,3575,3575,3575,0
20230609,175800,822129685,3575,3575,3575,3575,0
20230609,175700,822129685,3575,3575,3575,3575,0
20230609,175600,822129685,3575,3575,3575,3575,0
20230609,175500,822129685,3575,3575,3575,3575,0
20230609,175400,822129685,3575,3575,3575,3575,0
20230609,175300,822129685,3575,3575,3575,3575,0
20230609,175200,822129685,3575,3575,3575,3575,0
20230609,175100,822129685,3575,3575,3575,3575,0
20230609,175000,822129685,3575,3575,3575,3575,0
20230609,174900,822129685,3575,3575,3575,3575,0
20230609,174800,822129685,3575,3575,3575,3575,0
20230609,174700,822129685,3575,3575,3575,3575,0
20230609,174600,822129685,3575,3575,3575,3575,0
20230609,174500,822129685,3575,3575,3575,3575,0
20230609,174400,822129685,3575,3575,3575,3575,0
20230609,174300,822129685,3575,3575,3575,3575,0
20230609,174200,822129685,3575,3575,3575,3575,0
20230609,174100,822129685,3575,3575,3575,3575,0
20230609,174000,822129685,3575,3575,3575,3575,0
20230609,173900,822129685,3575,3575,3575,3575,3917
20230609,173800,822129685,3575,3575,3575,3575,0
20230609,173700,822129685,3575,3575,3575,3575,0
20230609,173600,822129685,3575,3575,3575,3575,0
20230609,173500,822129685,3575,3575,3575,3575,0
20230609,173400,822129685,3575,3575,3575,3575,0
20230609,173300,822129685,3575,3575,3575,3575,0
20230609,173200,822129685,3575,3575,3575,3575,0
20230609,173100,822129685,3575,3575,3575,3575,0
20230609,173000,822129685,3575,3575,3575,3575,0
20230609,172900,822129685,3575,3575,3575,3575,0
20230609,172800,822129685,3575,3575,3575,3575,0
20230609,172700,822129685,3575,3575,3575,3575,0
20230609,172600,822129685,3575,3575,3575,3575,0
20230609,172500,822129685,3575,3575,3575,3575,0
20230609,172400,822129685,3575,3575,3575,3575,0
20230609,172300,822129685,3575,3575,3575,3575,0
20230609,172200,822129685,3575,3575,3575,3575,0
20230609,172100,822129685,3575,3575,3575,3575,0
20230609,172000,822129685,3575,3575,3575,3575,0
20230609,171900,822129685,3575,3575,3575,3575,0
20230609,171800,822129685,3575,3575,3575,3575,0
20230609,171700,822129685,3575,3575,3575,3575,0
20230609,171600,822129685,3575,3575,3575,3575,0
20230609,171500,822129685,3575,3575,3575,3575,0
20230609,171400,822129685,3575,3575,3575,3575,0
20230609,171300,822129685,3575,3575,3575,3575,0
20230609,171200,822129685,3575,3575,3575,3575,0
20230609,171100,822129685,3575,3575,3575,3575,0
20230609,171000,822129685,3575,3575,3575,3575,0
20230609,170900,822129685,3575,3575,3575,3575,3917
20230609,170800,822129685,3575,3575,3575,3575,0
20230609,170700,822129685,3575,3575,3575,3575,0
20230609,170600,822129685,3575,3575,3575,3575,0
20230609,170500,822129685,3575,3575,3575,3575,0
20230609,170400,822129685,3575,3575,3575,3575,0
20230609,170300,822129685,3575,3575,3575,3575,0
20230609,170200,822129685,3575,3575,3575,3575,0
20230609,170100,822129685,3575,3575,3575,3575,0
20230609,170000,822129685,3575,3575,3575,3575,0
20230609,165900,822129685,3575,3575,3575,3575,0
20230609,165800,822129685,3575,3575,3575,3575,0
20230609,165700,822129685,3575,3575,3575,3575,0
20230609,165600,822129685,3575,3575,3575,3575,0
20230609,165500,822129685,3575,3575,3575,3575,0
20230609,165400,822129685,3575,3575,3575,3575,0
20230609,165300,822129685,3575,3575,3575,3575,0
20230609,165200,822129685,3575,3575,3575,3575,0
20230609,165100,822129685,3575,3575,3575,3575,0
20230609,165000,822129685,3575,3575,3575,3575,0
20230609,164900,822129685,3575,3575,3575,3575,0
20230609,164800,822129685,3575,3575,3575,3575,0
20230609,164700,822129685,3575,3575,3575,3575,0
20230609,164600,822129685,3575,3575,3575,3575,0
20230609,164500,822129685,3575,3575,3575,3575,0
20230609,164400,822129685,3575,3575,3575,3575,0
20230609,164300,822129685,3575,3575,3575,3575,0
20230609,164200,822129685,3575,3575,3575,3575,0
20230609,164100,822129685,3575,3575,3575,3575,0
20230609,164000,822129685,3575,3575,3575,3575,0
20230609,163900,822129685,3575,3575,3575,3575,3917
20230609,163800,822129685,3575,3575,3575,3575,0
20230609,163700,822129685,3575,3575,3575,3575,0
20230609,163600,822129685,3575,3575,3575,3575,0
20230609,163500,822129685,3575,3575,3575,3575,0
20230609,163400,822129685,3575,3575,3575,3575,0
20230609,163300,822129685,3575,3575,3575,3575,0
20230609,163200,822129685,3575,3575,3575,3575,0
20230609,163100,822129685,3575,3575,3575,3575,0
20230609,163000,822129685,3575,3575,3575,3575,0
20230609,162900,822129685,3575,3575,3575,3575,0
20230609,162800,822129685,3575,3575,3575,3575,0
20230609,162700,822129685,3575,3575,3575,3575,0
20230609,162600,822129685,3575,3575,3575,3575,0
20230609,162500,822129685,3575,3575,3575,3575,0
20230609,162400,822129685,3575,3575,3575,3575,0
20230609,162300,822129685,3575,3575,3575,3575,0
20230609,162200,822129685,3575,3575,3575,3575,0
20230609,162100,822129685,3575,3575,3575,3575,0
20230609,162000,822129685,3575,3575,3575,3575,0
20230609,161900,822129685,3575,3575,3575,3575,0
20230609,161800,822129685,3575,3575,3575,3575,0
20230609,161700,822129685,3575,3575,3575,3575,0
20230609,161600,822129685,3575,3575,3575,3575,0
20230609,161500,822129685,3575,3575,3575,3575,0
20230609,161400,822129685,3575,3575,3575,3575,0
20230609,161300,822129685,3575,3575,3575,3575,0
20230609,161200,822129685,3575,3575,3575,3575,0
20230609,161100,822129685,3575,3575,3575,3575,0
20230609,161000,822129685,3575,3575,3575,3575,0
20230609,160900,822129685,3575,3575,3575,3575,3917
20230609,160800,822129685,3575,3575,3575,3575,0
20230609,160700,822129685,3575,3575,3575,3575,0
20230609,160600,822129685,3575,3575,3575,3575,0
20230609,160500,822129685,3575,3575,3575,3575,0
20230609,160400,822129685,3575,3575,3575,3575,0
20230609,160300,822129685,3575,3575,3575,3575,0
20230609,160200,822129685,3575,3575,3575,3575,0
20230609,160100,822129685,3575,3575,3575,3575,0
20230609,160000,822129685,3575,3575,3575,3575,0
20230609,155900,822129685,3575,3575,3575,3575,0
20230609,155800,822129685,3575,3575,3575,3575,0
20230609,155700,822129685,3575,3575,3575,3575,0
20230609,155600,822129685,3575,3575,3575,3575,0
20230609,155500,822129685,3575,3575,3575,3575,0
20230609,155400,822129685,3575,3575,3575,3575,0
20230609,155300,822129685,3575,3575,3575,3575,0
20230609,155200,822129685,3575,3575,3575,3575,0
20230609,155100,822129685,3575,3575,3575,3575,0
20230609,155000,822129685,3575,3575,3575,3575,0
20230609,154900,822129685,3575,3575,3575,3575,0
20230609,154800,822129685,3575,3575,3575,3575,0
20230609,154700,822129685,3575,3575,3575,3575,0
20230609,154600,822129685,3575,3575,3575,3575,0
20230609,154500,822129685,3575,3575,3575,3575,0
20230609,154400,822129685,3575,3575,3575,3575,0
20230609,154300,822129685,3575,3575,3575,3575,0
20230609,154200,822129685,3575,3575,3575,3575,0
20230609,154100,822129685,3575,3575,3575,3575,0
20230609,154000,822129685,3575,3575,3575,3575,0
20230609,153900,822129685,3575,3575,3575,3575,3917
20230609,153800,822129685,3575,3575,3575,3575,0
20230609,153700,822129685,3575,3575,3575,3575,0
20230609,153600,822129685,3575,3575,3575,3575,0
20230609,153500,822129685,3575,3575,3575,3575,0
20230609,153400,822129685,3575,3575,3575,3575,0
20230609,153300,822129685,3575,3575,3575,3575,0
20230609,153200,822129685,3575,3575,3575,3575,0
20230609,153100,822129685,3575,3575,3575,3575,0
20230609,153000,822129685,3575,3575,3575,3575,3917
20230609,152900,808126410,3555,3555,3555,3555,0
20230609,152800,808126410,3555,3555,3555,3555,0
20230609,152700,808126410,3555,3555,3555,3555,0
20230609,152600,808126410,3555,3555,3555,3555,0
20230609,152500,808126410,3555,3555,3555,3555,0
20230609,152400,808126410,3555,3555,3555,3555,0
20230609,152300,808126410,3555,3555,3555,3555,0
20230609,152200,808126410,3555,3555,3555,3555,0
20230609,152100,808126410,3555,3555,3555,3555,0
20230609,152000,808126410,3555,3555,3555,3555,0
20230609,151900,808126410,3555,3560,3560,3555,1620
20230609,151800,802364430,3560,3560,3560,3560,76
20230609,151700,802093870,3560,3555,3560,3555,634
20230609,151600,799839995,3555,3550,3555,3550,11
20230609,151500,799800895,3555,3555,3555,3555,5
20230609,151400,799783120,3555,3555,3560,3555,500
20230609,151300,798005340,3550,3550,3550,3550,10
20230609,151200,797969840,3560,3560,3560,3560,0
20230609,151100,797969840,3560,3560,3560,3560,0
20230609,151000,797969840,3560,3555,3560,3555,240
20230609,150900,797115460,3555,3555,3560,3555,210
20230609,150800,796368860,3555,3555,3555,3555,34
20230609,150700,796247990,3550,3550,3550,3550,1644
20230609,150600,790411790,3550,3550,3550,3550,0
20230609,150500,790411790,3550,3550,3550,3550,0
20230609,150400,790411790,3550,3550,3550,3550,0
20230609,150300,790411790,3550,3545,3550,3545,12
20230609,150200,790369240,3550,3550,3550,3550,10
20230609,150100,790333740,3550,3550,3550,3550,754
20230609,150000,787657040,3550,3550,3550,3550,6
20230609,145900,787635740,3540,3550,3550,3540,11186
20230609,145800,748021650,3550,3550,3550,3550,1
20230609,145700,748018100,3550,3545,3550,3545,593
20230609,145600,745915895,3550,3550,3550,3550,2
20230609,145500,745908795,3550,3550,3550,3550,7
20230609,145400,745883945,3550,3545,3550,3545,200
20230609,145300,745174465,3550,3550,3550,3550,1
20230609,145200,745170915,3550,3550,3550,3550,5
20230609,145100,745153165,3545,3545,3545,3545,105
20230609,145000,744780940,3550,3550,3550,3550,0
20230609,144900,744780940,3550,3550,3550,3550,26
20230609,144800,744688640,3550,3545,3550,3545,1534
20230609,144700,739243460,3545,3545,3545,3545,0
20230609,144600,739243460,3545,3545,3545,3545,1
20230609,144500,739239915,3550,3550,3550,3545,221
20230609,144400,738455960,3545,3545,3545,3545,570
20230609,144300,736435310,3545,3545,3545,3545,10
20230609,144200,736399860,3550,3545,3550,3545,105
20230609,144100,736027630,3545,3545,3545,3545,100
20230609,144000,735673130,3550,3550,3550,3550,1
20230609,143900,735669580,3545,3550,3550,3545,107
20230609,143800,735290255,3555,3555,3555,3555,0
20230609,143700,735290255,3555,3555,3555,3555,0
20230609,143600,735290255,3555,3555,3555,3540,600
20230609,143500,733158815,3555,3555,3555,3555,865
20230609,143400,730083740,3550,3550,3550,3550,100
20230609,143300,729728740,3555,3540,3555,3540,112
20230609,143200,729332155,3555,3540,3555,3540,25
20230609,143100,729243475,3555,3555,3555,3555,4
20230609,143000,729229255,3550,3540,3550,3540,30344
20230609,142900,621510655,3540,3540,3540,3540,0
20230609,142800,621510655,3540,3540,3540,3540,220
20230609,142700,620731855,3540,3545,3545,3540,107
20230609,142600,620353065,3545,3545,3545,3545,10
20230609,142500,620317615,3545,3545,3545,3545,0
20230609,142400,620317615,3545,3545,3545,3540,110
20230609,142300,619928185,3550,3545,3550,3540,2285
20230609,142200,611839165,3545,3550,3550,3545,1991
20230609,142100,604780895,3550,3550,3550,3545,128
20230609,142000,604327020,3555,3555,3555,3555,2
20230609,141900,604319910,3550,3545,3550,3545,176
20230609,141800,603695545,3540,3545,3545,3540,116
20230609,141700,603284845,3545,3545,3545,3545,58
20230609,141600,603079235,3545,3540,3545,3540,33
20230609,141500,602962410,3540,3545,3545,3540,194
20230609,141400,602275045,3540,3540,3545,3540,303
20230609,141300,601202415,3540,3535,3545,3535,2612
20230609,141200,591956390,3540,3540,3540,3540,6
20230609,141100,591935150,3540,3540,3540,3540,20
20230609,141000,591864350,3540,3535,3540,3535,157
20230609,140900,591309345,3540,3540,3540,3535,38
20230609,140800,591174915,3540,3540,3540,3530,1851
20230609,140700,584639360,3535,3540,3540,3535,145
20230609,140600,584126585,3540,3540,3540,3535,258
20230609,140500,583214515,3540,3535,3540,3530,1374
20230609,140400,578361225,3535,3535,3535,3535,104
20230609,140300,577993585,3540,3540,3540,3540,121
20230609,140200,577565245,3540,3540,3540,3535,164
20230609,140100,576985385,3535,3540,3540,3535,693
20230609,140000,574535625,3540,3540,3545,3540,47
20230609,135900,574369195,3540,3535,3545,3535,153
20230609,135800,573827950,3535,3545,3545,3535,123
20230609,135700,573393075,3530,3530,3530,3530,1
20230609,135600,573389545,3535,3540,3540,3535,2
20230609,135500,573382470,3530,3530,3530,3530,105
20230609,135400,573011820,3530,3535,3535,3530,705
20230609,135300,570522010,3535,3535,3535,3535,30
20230609,135200,570415960,3535,3545,3545,3535,165
20230609,135100,569832335,3545,3540,3545,3525,5023
20230609,135000,552097865,3550,3540,3550,3540,1000
20230609,134900,548554560,3540,3545,3545,3535,555
20230609,134800,546590640,3540,3540,3540,3540,74
20230609,134700,546328680,3540,3540,3540,3540,95
20230609,134600,545992380,3535,3540,3540,3530,1864
20230609,134500,539404910,3540,3540,3545,3540,2012
20230609,134400,532281930,3545,3540,3545,3540,507
20230609,134300,530485295,3540,3545,3545,3540,156
20230609,134200,529932800,3545,3545,3545,3545,550
20230609,134100,527983050,3545,3545,3550,3545,901
20230609,134000,524788465,3545,3545,3545,3540,659
20230609,133900,522452830,3540,3545,3545,3540,2052
20230609,133800,515187550,3545,3545,3545,3545,103
20230609,133700,514822415,3545,3550,3550,3545,1837
20230609,133600,508309850,3545,3545,3545,3545,0
20230609,133500,508309850,3545,3545,3545,3545,0
20230609,133400,508309850,3545,3555,3555,3545,112
20230609,133300,507912730,3545,3545,3545,3545,0
20230609,133200,507912730,3545,3545,3545,3545,0
20230609,133100,507912730,3545,3545,3545,3545,105
20230609,133000,507540505,3545,3555,3555,3545,22
20230609,132900,507462395,3545,3545,3550,3545,1774
20230609,132800,501170500,3545,3545,3550,3545,604
20230609,132700,499028570,3545,3545,3545,3545,1000
20230609,132600,495483570,3550,3545,3550,3545,186
20230609,132500,494823795,3550,3550,3550,3550,1
20230609,132400,494820245,3545,3550,3550,3545,253
20230609,132300,493922845,3550,3550,3565,3550,728
20230609,132200,491336090,3555,3555,3555,3555,0
20230609,132100,491336090,3555,3555,3555,3555,18
20230609,132000,491272100,3555,3555,3555,3550,280
20230609,131900,490277225,3555,3555,3555,3555,416
20230609,131800,488798345,3550,3550,3550,3545,992
20230609,131700,485279100,3545,3545,3545,3545,105
20230609,131600,484906875,3545,3555,3555,3545,501
20230609,131500,483130325,3560,3560,3560,3560,0
20230609,131400,483130325,3560,3555,3560,3545,9716
20230609,131300,448592935,3560,3560,3560,3560,17
20230609,131200,448532415,3560,3560,3560,3560,0
20230609,131100,448532415,3560,3560,3560,3560,98
20230609,131000,448183535,3560,3560,3560,3560,4
20230609,130900,448169295,3560,3560,3560,3560,4
20230609,130800,448155055,3560,3560,3560,3560,108
20230609,130700,447770575,3560,3560,3560,3560,7
20230609,130600,447745655,3560,3560,3560,3560,3
20230609,130500,447734975,3565,3560,3565,3560,195
20230609,130400,447040550,3560,3560,3560,3560,1231
20230609,130300,442658190,3560,3565,3565,3560,7
20230609,130200,442633255,3565,3555,3565,3555,111
20230609,130100,442238620,3560,3560,3560,3560,0
20230609,130000,442238620,3560,3560,3560,3560,17
20230609,125900,442178100,3550,3555,3555,3550,124
20230609,125800,441737810,3555,3555,3555,3555,0
20230609,125700,441737810,3555,3555,3555,3555,55
20230609,125600,441542285,3555,3550,3555,3550,208
20230609,125500,440803780,3555,3550,3555,3550,205
20230609,125400,440075945,3550,3545,3550,3545,2061
20230609,125300,432759960,3550,3555,3555,3550,3079
20230609,125200,421829375,3565,3555,3565,3555,6
20230609,125100,421807995,3550,3555,3555,3550,152
20230609,125000,421267895,3555,3555,3565,3555,1188
20230609,124900,417044385,3555,3555,3555,3555,0
20230609,124800,417044385,3555,3555,3555,3555,0
20230609,124700,417044385,3555,3560,3560,3555,125
20230609,124600,416599910,3560,3560,3560,3560,1
20230609,124500,416596350,3560,3555,3560,3555,131
20230609,124400,416130510,3560,3560,3560,3560,134
20230609,124300,415653470,3560,3560,3560,3560,6
20230609,124200,415632110,3555,3555,3555,3555,105
20230609,124100,415258835,3560,3560,3560,3560,821
20230609,124000,412336075,3560,3560,3560,3560,18
20230609,123900,412271995,3560,3560,3560,3560,104
20230609,123800,411901755,3560,3560,3560,3560,1
20230609,123700,411898195,3560,3560,3560,3560,51
20230609,123600,411716635,3560,3560,3560,3560,53
20230609,123500,411527955,3570,3560,3570,3560,80
20230609,123400,411243000,3560,3565,3565,3560,4
20230609,123300,411228755,3565,3565,3565,3565,100
20230609,123200,410872255,3570,3570,3570,3570,0
20230609,123100,410872255,3570,3570,3570,3570,0
20230609,123000,410872255,3570,3560,3570,3560,133
20230609,122900,410398495,3570,3570,3570,3570,10
20230609,122800,410362795,3560,3560,3560,3560,16
20230609,122700,410305835,3560,3560,3560,3560,105
20230609,122600,409932035,3570,3570,3570,3570,0
20230609,122500,409932035,3570,3570,3570,3570,18
20230609,122400,409867775,3560,3570,3570,3560,114
20230609,122300,409461835,3570,3565,3570,3565,2
20230609,122200,409454700,3555,3555,3555,3555,0
20230609,122100,409454700,3555,3565,3565,3555,167
20230609,122000,408860725,3560,3565,3565,3560,291
20230609,121900,407824530,3565,3565,3565,3565,1
20230609,121800,407820965,3565,3560,3570,3560,202
20230609,121700,407101130,3565,3565,3565,3565,1
20230609,121600,407097565,3565,3565,3565,3565,0
20230609,121500,407097565,3565,3565,3565,3565,104
20230609,121400,406726805,3565,3565,3565,3565,0
20230609,121300,406726805,3565,3565,3565,3565,40
20230609,121200,406584205,3570,3570,3570,3570,76
20230609,121100,406312885,3570,3570,3570,3570,100
20230609,121000,405955885,3570,3570,3570,3570,0
20230609,120900,405955885,3570,3575,3575,3570,5334
20230609,120800,386902450,3575,3575,3575,3575,0
20230609,120700,386902450,3575,3575,3575,3575,0
20230609,120600,386902450,3575,3575,3575,3575,104
20230609,120500,386530650,3580,3580,3580,3580,376
20230609,120400,385184570,3580,3580,3580,3580,50
20230609,120300,385005570,3575,3575,3575,3575,105
20230609,120200,384630195,3575,3575,3575,3575,100
20230609,120100,384272695,3580,3570,3580,3570,155
20230609,120000,383719335,3575,3575,3575,3575,23
20230609,115900,383637110,3575,3575,3575,3575,35
20230609,115800,383511985,3570,3570,3570,3570,105
20230609,115700,383137135,3575,3575,3575,3575,30
20230609,115600,383029885,3575,3570,3575,3570,942
20230609,115500,379662525,3570,3575,3575,3570,1572
20230609,115400,374044485,3570,3570,3570,3570,24
20230609,115300,373958805,3565,3565,3565,3565,50
20230609,115200,373780555,3565,3570,3570,3565,56
20230609,115100,373580910,3570,3570,3570,3565,60
20230609,115000,373366720,3570,3570,3570,3570,52
20230609,114900,373181080,3570,3570,3570,3565,124
20230609,114800,372738920,3575,3570,3575,3570,20
20230609,114700,372667510,3575,3575,3575,3575,1
20230609,114600,372663935,3565,3575,3575,3565,106
20230609,114500,372286035,3575,3570,3575,3570,80
20230609,114400,372000135,3570,3570,3570,3570,100
20230609,114300,371643135,3570,3570,3570,3555,129
20230609,114200,371184165,3550,3550,3550,3550,0
20230609,114100,371184165,3550,3550,3550,3550,0
20230609,114000,371184165,3550,3565,3565,3550,4205
20230609,113900,356254915,3550,3550,3550,3550,0
20230609,113800,356254915,3550,3560,3560,3550,1997
20230609,113700,349163730,3560,3565,3565,3560,121
20230609,113600,348732890,3565,3565,3565,3565,0
20230609,113500,348732890,3565,3565,3565,3565,1000
20230609,113400,345167890,3570,3560,3570,3560,105
20230609,113300,344794080,3560,3560,3560,3560,1
20230609,113200,344790520,3545,3545,3545,3545,0
20230609,113100,344790520,3545,3545,3545,3545,105
20230609,113000,344418295,3540,3540,3540,3540,0
20230609,112900,344418295,3540,3560,3560,3540,2842
20230609,112800,334343430,3560,3570,3570,3560,14
20230609,112700,334293540,3560,3560,3560,3560,3
20230609,112600,334282860,3555,3555,3555,3555,30
20230609,112500,334176210,3555,3555,3555,3555,105
20230609,112400,333802935,3545,3560,3560,3545,1500
20230609,112300,328483980,3555,3560,3560,3555,196
20230609,112200,327787195,3555,3565,3575,3555,165
20230609,112100,327199995,3550,3550,3550,3550,1
20230609,112000,327196445,3575,3570,3575,3545,3341
20230609,111900,315330355,3565,3570,3570,3565,405
20230609,111800,313885030,3570,3565,3570,3565,606
20230609,111700,311721735,3565,3565,3565,3565,2096
20230609,111600,304249495,3545,3550,3550,3545,3104
20230609,111500,293245470,3545,3570,3570,3545,6927
20230609,111400,268685400,3570,3560,3570,3540,19350
20230609,111300,200073170,3565,3565,3565,3565,0
20230609,111200,200073170,3565,3565,3565,3565,2002
20230609,111100,192936040,3565,3565,3565,3565,109
20230609,111000,192547455,3575,3575,3575,3575,3000
20230609,110900,181822455,3575,3575,3575,3575,0
20230609,110800,181822455,3575,3580,3595,3575,736
20230609,110700,179188410,3580,3580,3580,3580,0
20230609,110600,179188410,3580,3560,3580,3550,9909
20230609,110500,143982835,3565,3580,3580,3565,1803
20230609,110400,137555125,3565,3580,3580,3565,150
20230609,110300,137019960,3570,3570,3570,3570,0
20230609,110200,137019960,3570,3570,3570,3570,3243
20230609,110100,125442450,3570,3590,3590,3570,3651
20230609,110000,112365085,3595,3595,3595,3595,2
20230609,105900,112357895,3590,3590,3590,3590,104
20230609,105800,111984535,3595,3595,3595,3595,0
20230609,105700,111984535,3595,3595,3595,3595,26
20230609,105600,111891065,3590,3590,3590,3590,105
20230609,105500,111514115,3590,3590,3590,3590,0
20230609,105400,111514115,3590,3590,3590,3590,200
20230609,105300,110796115,3590,3590,3590,3590,224
20230609,105200,109991955,3595,3595,3595,3595,100
20230609,105100,109632455,3595,3595,3595,3595,0
20230609,105000,109632455,3595,3595,3595,3595,0
20230609,104900,109632455,3595,3595,3595,3595,1
20230609,104800,109628860,3595,3595,3595,3595,0
20230609,104700,109628860,3595,3595,3595,3595,40
20230609,104600,109485060,3595,3595,3595,3595,4
20230609,104500,109470680,3595,3595,3595,3595,0
20230609,104400,109470680,3595,3595,3595,3595,10
20230609,104300,109434730,3590,3590,3590,3590,0
20230609,104200,109434730,3590,3590,3595,3590,156
20230609,104100,108874655,3590,3590,3590,3590,0
20230609,104000,108874655,3590,3590,3590,3590,212
20230609,103900,108113575,3595,3595,3595,3595,105
20230609,103800,107736100,3590,3590,3590,3590,10
20230609,103700,107700200,3595,3595,3595,3595,0
20230609,103600,107700200,3595,3595,3595,3595,0
20230609,103500,107700200,3595,3595,3595,3595,0
20230609,103400,107700200,3595,3595,3595,3595,0
20230609,103300,107700200,3595,3595,3595,3595,0
20230609,103200,107700200,3595,3595,3595,3595,0
20230609,103100,107700200,3595,3595,3595,3595,86
20230609,103000,107391030,3595,3595,3595,3595,21
20230609,102900,107315535,3595,3595,3595,3595,16
20230609,102800,107258015,3585,3595,3595,3585,51
20230609,102700,107075170,3585,3585,3585,3585,0
20230609,102600,107075170,3585,3585,3585,3585,0
20230609,102500,107075170,3585,3585,3585,3585,0
20230609,102400,107075170,3585,3590,3590,3585,2000
20230609,102300,99904120,3600,3600,3600,3600,0
20230609,102200,99904120,3600,3600,3600,3600,0
20230609,102100,99904120,3600,3595,3600,3595,35
20230609,102000,99778270,3595,3600,3600,3595,561
20230609,101900,97761205,3595,3595,3595,3595,248
20230609,101800,96869645,3595,3585,3600,3585,1052
20230609,101700,93097360,3590,3590,3590,3590,0
20230609,101600,93097360,3590,3585,3590,3585,207
20230609,101500,92355230,3590,3590,3590,3590,188
20230609,101400,91680310,3595,3595,3595,3595,0
20230609,101300,91680310,3595,3595,3595,3595,10
20230609,101200,91644360,3595,3595,3595,3595,0
20230609,101100,91644360,3595,3595,3595,3595,40
20230609,101000,91500560,3600,3600,3600,3600,50
20230609,100900,91320560,3600,3600,3600,3600,0
20230609,100800,91320560,3600,3600,3600,3600,30
20230609,100700,91212560,3600,3600,3600,3600,0
20230609,100600,91212560,3600,3600,3600,3600,1
20230609,100500,91208960,3600,3600,3600,3600,0
20230609,100400,91208960,3600,3600,3600,3600,0
20230609,100300,91208960,3600,3600,3600,3600,20
20230609,100200,91136960,3600,3600,3600,3600,0
20230609,100100,91136960,3600,3600,3600,3600,0
20230609,100000,91136960,3600,3600,3600,3600,524
20230609,095900,89250560,3570,3585,3585,3570,300
20230609,095800,88178045,3590,3590,3590,3590,1171
20230609,095700,83974155,3590,3590,3590,3590,5
20230609,095600,83956205,3590,3590,3590,3590,557
20230609,095500,81956575,3600,3600,3600,3600,942
20230609,095400,78565375,3600,3600,3600,3600,28
20230609,095300,78464575,3600,3600,3600,3600,0
20230609,095200,78464575,3600,3600,3600,3600,162
20230609,095100,77881375,3610,3610,3610,3610,10
20230609,095000,77845275,3615,3605,3615,3605,409
20230609,094900,76367570,3605,3605,3605,3605,4
20230609,094800,76353150,3600,3600,3600,3600,7
20230609,094700,76327950,3590,3590,3590,3590,1
20230609,094600,76324360,3610,3610,3610,3610,10
20230609,094500,76288260,3615,3610,3615,3610,2
20230609,094400,76281035,3615,3610,3615,3590,3116
20230609,094300,65074460,3615,3610,3615,3610,8
20230609,094200,65045555,3610,3610,3610,3610,0
20230609,094100,65045555,3610,3610,3610,3610,90
20230609,094000,64720655,3615,3615,3615,3615,0
20230609,093900,64720655,3615,3615,3615,3615,2
20230609,093800,64713425,3610,3610,3615,3610,650
20230609,093700,62366390,3610,3610,3610,3610,45
20230609,093600,62203940,3615,3615,3615,3615,0
20230609,093500,62203940,3615,3615,3615,3615,0
20230609,093400,62203940,3615,3615,3615,3615,3
20230609,093300,62193095,3615,3615,3615,3610,60
20230609,093200,61976360,3625,3625,3625,3615,22
20230609,093100,61896810,3615,3625,3625,3605,231
20230609,093000,61063635,3605,3605,3605,3605,1
20230609,092900,61060030,3625,3625,3625,3625,0
20230609,092800,61060030,3625,3610,3625,3610,1167
20230609,092700,56845525,3610,3610,3610,3610,492
20230609,092600,55069405,3610,3610,3610,3610,0
20230609,092500,55069405,3610,3610,3610,3610,30
20230609,092400,54961105,3610,3610,3610,3610,1
20230609,092300,54957495,3610,3605,3610,3605,6
20230609,092200,54935845,3610,3590,3610,3590,782
20230609,092100,52124320,3590,3585,3590,3585,673
20230609,092000,49709415,3575,3575,3575,3575,30
20230609,091900,49602165,3595,3595,3595,3595,0
20230609,091800,49602165,3595,3595,3595,3595,11
20230609,091700,49562620,3600,3600,3600,3600,649
20230609,091600,47226220,3610,3600,3610,3600,212
20230609,091500,46461975,3575,3610,3610,3575,54
20230609,091400,46267105,3610,3610,3610,3610,182
20230609,091300,45610085,3610,3595,3610,3595,285
20230609,091200,44585495,3595,3555,3595,3550,3819
20230609,091100,30934970,3575,3575,3575,3575,14
20230609,091000,30884920,3550,3560,3560,3550,1694
20230609,090900,24862525,3555,3560,3560,3555,93
20230609,090800,24531785,3555,3560,3560,3555,300
20230609,090700,23464650,3555,3580,3580,3555,2600
20230609,090600,14204945,3580,3575,3580,3575,33
20230609,090500,14086955,3575,3580,3580,3575,574
20230609,090400,12032360,3580,3580,3580,3580,60
20230609,090300,11817560,3580,3575,3580,3575,1500
20230609,090200,6450060,3580,3580,3580,3580,0
20230609,090100,6450060,3580,3580,3580,3580,39
20230609,090000,6310440,3560,3585,3585,3560,1762