KissMeData/033230/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211900,24608698085,3875,3875,3875,3875,188848
20230607,211800,24608698085,3875,3875,3875,3875,0
20230607,211700,24608698085,3875,3875,3875,3875,0
20230607,211600,24608698085,3875,3875,3875,3875,0
20230607,211500,24608698085,3875,3875,3875,3875,0
20230607,211400,24608698085,3875,3875,3875,3875,0
20230607,211300,24608698085,3875,3875,3875,3875,0
20230607,211200,24608698085,3875,3875,3875,3875,0
20230607,211100,24608698085,3875,3875,3875,3875,0
20230607,211000,24608698085,3875,3875,3875,3875,0
20230607,210900,24608698085,3875,3875,3875,3875,0
20230607,210800,24608698085,3875,3875,3875,3875,0
20230607,210700,24608698085,3875,3875,3875,3875,0
20230607,210600,24608698085,3875,3875,3875,3875,0
20230607,210500,24608698085,3875,3875,3875,3875,0
20230607,210400,24608698085,3875,3875,3875,3875,0
20230607,210300,24608698085,3875,3875,3875,3875,0
20230607,210200,24608698085,3875,3875,3875,3875,0
20230607,210100,24608698085,3875,3875,3875,3875,0
20230607,210000,24608698085,3875,3875,3875,3875,0
20230607,205900,24608698085,3875,3875,3875,3875,0
20230607,205800,24608698085,3875,3875,3875,3875,0
20230607,205700,24608698085,3875,3875,3875,3875,0
20230607,205600,24608698085,3875,3875,3875,3875,0
20230607,205500,24608698085,3875,3875,3875,3875,0
20230607,205400,24608698085,3875,3875,3875,3875,0
20230607,205300,24608698085,3875,3875,3875,3875,0
20230607,205200,24608698085,3875,3875,3875,3875,0
20230607,205100,24608698085,3875,3875,3875,3875,0
20230607,205000,24608698085,3875,3875,3875,3875,0
20230607,204900,24608698085,3875,3875,3875,3875,188848
20230607,204800,24608698085,3875,3875,3875,3875,0
20230607,204700,24608698085,3875,3875,3875,3875,0
20230607,204600,24608698085,3875,3875,3875,3875,0
20230607,204500,24608698085,3875,3875,3875,3875,0
20230607,204400,24608698085,3875,3875,3875,3875,0
20230607,204300,24608698085,3875,3875,3875,3875,0
20230607,204200,24608698085,3875,3875,3875,3875,0
20230607,204100,24608698085,3875,3875,3875,3875,0
20230607,204000,24608698085,3875,3875,3875,3875,0
20230607,203900,24608698085,3875,3875,3875,3875,0
20230607,203800,24608698085,3875,3875,3875,3875,0
20230607,203700,24608698085,3875,3875,3875,3875,0
20230607,203600,24608698085,3875,3875,3875,3875,0
20230607,203500,24608698085,3875,3875,3875,3875,0
20230607,203400,24608698085,3875,3875,3875,3875,0
20230607,203300,24608698085,3875,3875,3875,3875,0
20230607,203200,24608698085,3875,3875,3875,3875,0
20230607,203100,24608698085,3875,3875,3875,3875,0
20230607,203000,24608698085,3875,3875,3875,3875,0
20230607,202900,24608698085,3875,3875,3875,3875,0
20230607,202800,24608698085,3875,3875,3875,3875,0
20230607,202700,24608698085,3875,3875,3875,3875,0
20230607,202600,24608698085,3875,3875,3875,3875,0
20230607,202500,24608698085,3875,3875,3875,3875,0
20230607,202400,24608698085,3875,3875,3875,3875,0
20230607,202300,24608698085,3875,3875,3875,3875,0
20230607,202200,24608698085,3875,3875,3875,3875,0
20230607,202100,24608698085,3875,3875,3875,3875,0
20230607,202000,24608698085,3875,3875,3875,3875,0
20230607,201900,24608698085,3875,3875,3875,3875,188848
20230607,201800,24608698085,3875,3875,3875,3875,0
20230607,201700,24608698085,3875,3875,3875,3875,0
20230607,201600,24608698085,3875,3875,3875,3875,0
20230607,201500,24608698085,3875,3875,3875,3875,0
20230607,201400,24608698085,3875,3875,3875,3875,0
20230607,201300,24608698085,3875,3875,3875,3875,0
20230607,201200,24608698085,3875,3875,3875,3875,0
20230607,201100,24608698085,3875,3875,3875,3875,0
20230607,201000,24608698085,3875,3875,3875,3875,0
20230607,200900,24608698085,3875,3875,3875,3875,0
20230607,200800,24608698085,3875,3875,3875,3875,0
20230607,200700,24608698085,3875,3875,3875,3875,0
20230607,200600,24608698085,3875,3875,3875,3875,0
20230607,200500,24608698085,3875,3875,3875,3875,0
20230607,200400,24608698085,3875,3875,3875,3875,0
20230607,200300,24608698085,3875,3875,3875,3875,0
20230607,200200,24608698085,3875,3875,3875,3875,0
20230607,200100,24608698085,3875,3875,3875,3875,0
20230607,200000,24608698085,3875,3875,3875,3875,0
20230607,195900,24608698085,3875,3875,3875,3875,0
20230607,195800,24608698085,3875,3875,3875,3875,0
20230607,195700,24608698085,3875,3875,3875,3875,0
20230607,195600,24608698085,3875,3875,3875,3875,0
20230607,195500,24608698085,3875,3875,3875,3875,0
20230607,195400,24608698085,3875,3875,3875,3875,0
20230607,195300,24608698085,3875,3875,3875,3875,0
20230607,195200,24608698085,3875,3875,3875,3875,0
20230607,195100,24608698085,3875,3875,3875,3875,0
20230607,195000,24608698085,3875,3875,3875,3875,0
20230607,194900,24608698085,3875,3875,3875,3875,188848
20230607,194800,24608698085,3875,3875,3875,3875,0
20230607,194700,24608698085,3875,3875,3875,3875,0
20230607,194600,24608698085,3875,3875,3875,3875,0
20230607,194500,24608698085,3875,3875,3875,3875,0
20230607,194400,24608698085,3875,3875,3875,3875,0
20230607,194300,24608698085,3875,3875,3875,3875,0
20230607,194200,24608698085,3875,3875,3875,3875,0
20230607,194100,24608698085,3875,3875,3875,3875,0
20230607,194000,24608698085,3875,3875,3875,3875,0
20230607,193900,24608698085,3875,3875,3875,3875,0
20230607,193800,24608698085,3875,3875,3875,3875,0
20230607,193700,24608698085,3875,3875,3875,3875,0
20230607,193600,24608698085,3875,3875,3875,3875,0
20230607,193500,24608698085,3875,3875,3875,3875,0
20230607,193400,24608698085,3875,3875,3875,3875,0
20230607,193300,24608698085,3875,3875,3875,3875,0
20230607,193200,24608698085,3875,3875,3875,3875,0
20230607,193100,24608698085,3875,3875,3875,3875,0
20230607,193000,24608698085,3875,3875,3875,3875,0
20230607,192900,24608698085,3875,3875,3875,3875,0
20230607,192800,24608698085,3875,3875,3875,3875,0
20230607,192700,24608698085,3875,3875,3875,3875,0
20230607,192600,24608698085,3875,3875,3875,3875,0
20230607,192500,24608698085,3875,3875,3875,3875,0
20230607,192400,24608698085,3875,3875,3875,3875,0
20230607,192300,24608698085,3875,3875,3875,3875,0
20230607,192200,24608698085,3875,3875,3875,3875,0
20230607,192100,24608698085,3875,3875,3875,3875,0
20230607,192000,24608698085,3875,3875,3875,3875,0
20230607,191900,24608698085,3875,3875,3875,3875,188848
20230607,191800,24608698085,3875,3875,3875,3875,0
20230607,191700,24608698085,3875,3875,3875,3875,0
20230607,191600,24608698085,3875,3875,3875,3875,0
20230607,191500,24608698085,3875,3875,3875,3875,0
20230607,191400,24608698085,3875,3875,3875,3875,0
20230607,191300,24608698085,3875,3875,3875,3875,0
20230607,191200,24608698085,3875,3875,3875,3875,0
20230607,191100,24608698085,3875,3875,3875,3875,0
20230607,191000,24608698085,3875,3875,3875,3875,0
20230607,190900,24608698085,3875,3875,3875,3875,0
20230607,190800,24608698085,3875,3875,3875,3875,0
20230607,190700,24608698085,3875,3875,3875,3875,0
20230607,190600,24608698085,3875,3875,3875,3875,0
20230607,190500,24608698085,3875,3875,3875,3875,0
20230607,190400,24608698085,3875,3875,3875,3875,0
20230607,190300,24608698085,3875,3875,3875,3875,0
20230607,190200,24608698085,3875,3875,3875,3875,0
20230607,190100,24608698085,3875,3875,3875,3875,0
20230607,190000,24608698085,3875,3875,3875,3875,0
20230607,185900,24608698085,3875,3875,3875,3875,0
20230607,185800,24608698085,3875,3875,3875,3875,0
20230607,185700,24608698085,3875,3875,3875,3875,0
20230607,185600,24608698085,3875,3875,3875,3875,0
20230607,185500,24608698085,3875,3875,3875,3875,0
20230607,185400,24608698085,3875,3875,3875,3875,0
20230607,185300,24608698085,3875,3875,3875,3875,0
20230607,185200,24608698085,3875,3875,3875,3875,0
20230607,185100,24608698085,3875,3875,3875,3875,0
20230607,185000,24608698085,3875,3875,3875,3875,0
20230607,184900,24608698085,3875,3875,3875,3875,188848
20230607,184800,24608698085,3875,3875,3875,3875,0
20230607,184700,24608698085,3875,3875,3875,3875,0
20230607,184600,24608698085,3875,3875,3875,3875,0
20230607,184500,24608698085,3875,3875,3875,3875,0
20230607,184400,24608698085,3875,3875,3875,3875,0
20230607,184300,24608698085,3875,3875,3875,3875,0
20230607,184200,24608698085,3875,3875,3875,3875,0
20230607,184100,24608698085,3875,3875,3875,3875,0
20230607,184000,24608698085,3875,3875,3875,3875,0
20230607,183900,24608698085,3875,3875,3875,3875,0
20230607,183800,24608698085,3875,3875,3875,3875,0
20230607,183700,24608698085,3875,3875,3875,3875,0
20230607,183600,24608698085,3875,3875,3875,3875,0
20230607,183500,24608698085,3875,3875,3875,3875,0
20230607,183400,24608698085,3875,3875,3875,3875,0
20230607,183300,24608698085,3875,3875,3875,3875,0
20230607,183200,24608698085,3875,3875,3875,3875,0
20230607,183100,24608698085,3875,3875,3875,3875,0
20230607,183000,24608698085,3875,3875,3875,3875,0
20230607,182900,24608698085,3875,3875,3875,3875,0
20230607,182800,24608698085,3875,3875,3875,3875,0
20230607,182700,24608698085,3875,3875,3875,3875,0
20230607,182600,24608698085,3875,3875,3875,3875,0
20230607,182500,24608698085,3875,3875,3875,3875,0
20230607,182400,24608698085,3875,3875,3875,3875,0
20230607,182300,24608698085,3875,3875,3875,3875,0
20230607,182200,24608698085,3875,3875,3875,3875,0
20230607,182100,24608698085,3875,3875,3875,3875,0
20230607,182000,24608698085,3875,3875,3875,3875,0
20230607,181900,24608698085,3875,3875,3875,3875,188848
20230607,181800,24608698085,3875,3875,3875,3875,0
20230607,181700,24608698085,3875,3875,3875,3875,0
20230607,181600,24608698085,3875,3875,3875,3875,0
20230607,181500,24608698085,3875,3875,3875,3875,0
20230607,181400,24608698085,3875,3875,3875,3875,0
20230607,181300,24608698085,3875,3875,3875,3875,0
20230607,181200,24608698085,3875,3875,3875,3875,0
20230607,181100,24608698085,3875,3875,3875,3875,0
20230607,181000,24608698085,3875,3875,3875,3875,0
20230607,180900,24608698085,3875,3875,3875,3875,0
20230607,180800,24608698085,3875,3875,3875,3875,0
20230607,180700,24608698085,3875,3875,3875,3875,0
20230607,180600,24608698085,3875,3875,3875,3875,0
20230607,180500,24608698085,3875,3875,3875,3875,0
20230607,180400,24608698085,3875,3875,3875,3875,0
20230607,180300,24608698085,3875,3875,3875,3875,0
20230607,180200,24608698085,3875,3875,3875,3875,0
20230607,180100,24608698085,3875,3875,3875,3875,0
20230607,180000,24608698085,3875,3875,3875,3875,0
20230607,175900,24608698085,3875,3875,3875,3875,0
20230607,175800,24608698085,3875,3875,3875,3875,0
20230607,175700,24608698085,3875,3875,3875,3875,0
20230607,175600,24608698085,3875,3875,3875,3875,0
20230607,175500,24608698085,3875,3875,3875,3875,0
20230607,175400,24608698085,3875,3875,3875,3875,0
20230607,175300,24608698085,3875,3875,3875,3875,0
20230607,175200,24608698085,3875,3875,3875,3875,0
20230607,175100,24608698085,3875,3875,3875,3875,0
20230607,175000,24608698085,3875,3875,3875,3875,0
20230607,174900,24608698085,3875,3875,3875,3875,188848
20230607,174800,24608698085,3875,3875,3875,3875,0
20230607,174700,24608698085,3875,3875,3875,3875,0
20230607,174600,24608698085,3875,3875,3875,3875,0
20230607,174500,24608698085,3875,3875,3875,3875,0
20230607,174400,24608698085,3875,3875,3875,3875,0
20230607,174300,24608698085,3875,3875,3875,3875,0
20230607,174200,24608698085,3875,3875,3875,3875,0
20230607,174100,24608698085,3875,3875,3875,3875,0
20230607,174000,24608698085,3875,3875,3875,3875,0
20230607,173900,24608698085,3875,3875,3875,3875,0
20230607,173800,24608698085,3875,3875,3875,3875,0
20230607,173700,24608698085,3875,3875,3875,3875,0
20230607,173600,24608698085,3875,3875,3875,3875,0
20230607,173500,24608698085,3875,3875,3875,3875,0
20230607,173400,24608698085,3875,3875,3875,3875,0
20230607,173300,24608698085,3875,3875,3875,3875,0
20230607,173200,24608698085,3875,3875,3875,3875,0
20230607,173100,24608698085,3875,3875,3875,3875,0
20230607,173000,24608698085,3875,3875,3875,3875,0
20230607,172900,24608698085,3875,3875,3875,3875,0
20230607,172800,24608698085,3875,3875,3875,3875,0
20230607,172700,24608698085,3875,3875,3875,3875,0
20230607,172600,24608698085,3875,3875,3875,3875,0
20230607,172500,24608698085,3875,3875,3875,3875,0
20230607,172400,24608698085,3875,3875,3875,3875,0
20230607,172300,24608698085,3875,3875,3875,3875,0
20230607,172200,24608698085,3875,3875,3875,3875,0
20230607,172100,24608698085,3875,3875,3875,3875,0
20230607,172000,24608698085,3875,3875,3875,3875,0
20230607,171900,24608698085,3875,3875,3875,3875,188848
20230607,171800,24608698085,3875,3875,3875,3875,0
20230607,171700,24608698085,3875,3875,3875,3875,0
20230607,171600,24608698085,3875,3875,3875,3875,0
20230607,171500,24608698085,3875,3875,3875,3875,0
20230607,171400,24608698085,3875,3875,3875,3875,0
20230607,171300,24608698085,3875,3875,3875,3875,0
20230607,171200,24608698085,3875,3875,3875,3875,0
20230607,171100,24608698085,3875,3875,3875,3875,0
20230607,171000,24608698085,3875,3875,3875,3875,0
20230607,170900,24608698085,3875,3875,3875,3875,0
20230607,170800,24608698085,3875,3875,3875,3875,0
20230607,170700,24608698085,3875,3875,3875,3875,0
20230607,170600,24608698085,3875,3875,3875,3875,0
20230607,170500,24608698085,3875,3875,3875,3875,0
20230607,170400,24608698085,3875,3875,3875,3875,0
20230607,170300,24608698085,3875,3875,3875,3875,0
20230607,170200,24608698085,3875,3875,3875,3875,0
20230607,170100,24608698085,3875,3875,3875,3875,0
20230607,170000,24608698085,3875,3875,3875,3875,0
20230607,165900,24608698085,3875,3875,3875,3875,0
20230607,165800,24608698085,3875,3875,3875,3875,0
20230607,165700,24608698085,3875,3875,3875,3875,0
20230607,165600,24608698085,3875,3875,3875,3875,0
20230607,165500,24608698085,3875,3875,3875,3875,0
20230607,165400,24608698085,3875,3875,3875,3875,0
20230607,165300,24608698085,3875,3875,3875,3875,0
20230607,165200,24608698085,3875,3875,3875,3875,0
20230607,165100,24608698085,3875,3875,3875,3875,0
20230607,165000,24608698085,3875,3875,3875,3875,0
20230607,164900,24608698085,3875,3875,3875,3875,188848
20230607,164800,24608698085,3875,3875,3875,3875,0
20230607,164700,24608698085,3875,3875,3875,3875,0
20230607,164600,24608698085,3875,3875,3875,3875,0
20230607,164500,24608698085,3875,3875,3875,3875,0
20230607,164400,24608698085,3875,3875,3875,3875,0
20230607,164300,24608698085,3875,3875,3875,3875,0
20230607,164200,24608698085,3875,3875,3875,3875,0
20230607,164100,24608698085,3875,3875,3875,3875,0
20230607,164000,24608698085,3875,3875,3875,3875,0
20230607,163900,24608698085,3875,3875,3875,3875,0
20230607,163800,24608698085,3875,3875,3875,3875,0
20230607,163700,24608698085,3875,3875,3875,3875,0
20230607,163600,24608698085,3875,3875,3875,3875,0
20230607,163500,24608698085,3875,3875,3875,3875,0
20230607,163400,24608698085,3875,3875,3875,3875,0
20230607,163300,24608698085,3875,3875,3875,3875,0
20230607,163200,24608698085,3875,3875,3875,3875,0
20230607,163100,24608698085,3875,3875,3875,3875,0
20230607,163000,24608698085,3875,3875,3875,3875,0
20230607,162900,24608698085,3875,3875,3875,3875,0
20230607,162800,24608698085,3875,3875,3875,3875,0
20230607,162700,24608698085,3875,3875,3875,3875,0
20230607,162600,24608698085,3875,3875,3875,3875,0
20230607,162500,24608698085,3875,3875,3875,3875,0
20230607,162400,24608698085,3875,3875,3875,3875,0
20230607,162300,24608698085,3875,3875,3875,3875,0
20230607,162200,24608698085,3875,3875,3875,3875,0
20230607,162100,24608698085,3875,3875,3875,3875,0
20230607,162000,24608698085,3875,3875,3875,3875,0
20230607,161900,24608698085,3875,3875,3875,3875,188848
20230607,161800,24608698085,3875,3875,3875,3875,0
20230607,161700,24608698085,3875,3875,3875,3875,0
20230607,161600,24608698085,3875,3875,3875,3875,0
20230607,161500,24608698085,3875,3875,3875,3875,0
20230607,161400,24608698085,3875,3875,3875,3875,0
20230607,161300,24608698085,3875,3875,3875,3875,0
20230607,161200,24608698085,3875,3875,3875,3875,0
20230607,161100,24608698085,3875,3875,3875,3875,0
20230607,161000,24608698085,3875,3875,3875,3875,0
20230607,160900,24608698085,3875,3875,3875,3875,0
20230607,160800,24608698085,3875,3875,3875,3875,0
20230607,160700,24608698085,3875,3875,3875,3875,0
20230607,160600,24608698085,3875,3875,3875,3875,0
20230607,160500,24608698085,3875,3875,3875,3875,0
20230607,160400,24608698085,3875,3875,3875,3875,0
20230607,160300,24608698085,3875,3875,3875,3875,0
20230607,160200,24608698085,3875,3875,3875,3875,0
20230607,160100,24608698085,3875,3875,3875,3875,0
20230607,160000,24608698085,3875,3875,3875,3875,0
20230607,155900,24608698085,3875,3875,3875,3875,0
20230607,155800,24608698085,3875,3875,3875,3875,0
20230607,155700,24608698085,3875,3875,3875,3875,0
20230607,155600,24608698085,3875,3875,3875,3875,0
20230607,155500,24608698085,3875,3875,3875,3875,0
20230607,155400,24608698085,3875,3875,3875,3875,0
20230607,155300,24608698085,3875,3875,3875,3875,0
20230607,155200,24608698085,3875,3875,3875,3875,0
20230607,155100,24608698085,3875,3875,3875,3875,0
20230607,155000,24608698085,3875,3875,3875,3875,0
20230607,154900,24608698085,3875,3875,3875,3875,188848
20230607,154800,24608698085,3875,3875,3875,3875,0
20230607,154700,24608698085,3875,3875,3875,3875,0
20230607,154600,24608698085,3875,3875,3875,3875,0
20230607,154500,24608698085,3875,3875,3875,3875,0
20230607,154400,24608698085,3875,3875,3875,3875,0
20230607,154300,24608698085,3875,3875,3875,3875,0
20230607,154200,24608698085,3875,3875,3875,3875,0
20230607,154100,24608698085,3875,3875,3875,3875,0
20230607,154000,24608698085,3875,3875,3875,3875,0
20230607,153900,24608698085,3875,3875,3875,3875,0
20230607,153800,24608698085,3875,3875,3875,3875,0
20230607,153700,24608698085,3875,3875,3875,3875,0
20230607,153600,24608698085,3875,3875,3875,3875,0
20230607,153500,24608698085,3875,3875,3875,3875,0
20230607,153400,24608698085,3875,3875,3875,3875,0
20230607,153300,24608698085,3875,3875,3875,3875,0
20230607,153200,24608698085,3875,3875,3875,3875,0
20230607,153100,24608698085,3875,3875,3875,3875,0
20230607,153000,24608698085,3875,3875,3875,3875,188848
20230607,152900,23876912085,3850,3850,3850,3850,0
20230607,152800,23876912085,3850,3850,3850,3850,0
20230607,152700,23876912085,3850,3850,3850,3850,0
20230607,152600,23876912085,3850,3850,3850,3850,0
20230607,152500,23876912085,3850,3850,3850,3850,0
20230607,152400,23876912085,3850,3850,3850,3850,0
20230607,152300,23876912085,3850,3850,3850,3850,0
20230607,152200,23876912085,3850,3850,3850,3850,0
20230607,152100,23876912085,3850,3850,3850,3850,0
20230607,152000,23876912085,3850,3850,3850,3850,0
20230607,151900,23876912085,3850,3865,3870,3850,36513
20230607,151800,23736145675,3870,3855,3870,3845,47546
20230607,151700,23552770965,3855,3860,3870,3855,26211
20230607,151600,23451590460,3865,3855,3870,3855,19888
20230607,151500,23374847085,3855,3860,3865,3850,58754
20230607,151400,23148407885,3855,3875,3875,3855,55035
20230607,151300,22935792755,3875,3880,3880,3870,13184
20230607,151200,22884732430,3875,3875,3875,3870,32507
20230607,151100,22758845830,3870,3880,3880,3870,27682
20230607,151000,22651625070,3880,3885,3885,3880,10768
20230607,150900,22609830590,3885,3895,3895,3880,15064
20230607,150800,22551338995,3895,3890,3900,3890,11967
20230607,150700,22504767425,3890,3880,3895,3870,37457
20230607,150600,22359607220,3880,3900,3900,3875,66706
20230607,150500,22100379110,3900,3905,3905,3895,38379
20230607,150400,21950713660,3905,3910,3910,3900,8142
20230607,150300,21918914370,3915,3910,3915,3905,9591
20230607,150200,21881429465,3905,3905,3910,3900,13345
20230607,150100,21829322510,3905,3910,3910,3905,23178
20230607,150000,21738774285,3910,3915,3915,3910,5180
20230607,145900,21718505930,3915,3920,3920,3915,4550
20230607,145800,21700685780,3915,3920,3925,3915,5797
20230607,145700,21677962895,3915,3915,3925,3910,6610
20230607,145600,21652094960,3915,3925,3925,3910,9623
20230607,145500,21614427160,3920,3920,3930,3920,1997
20230607,145400,21606590965,3925,3920,3925,3915,2106
20230607,145300,21598337180,3920,3930,3930,3915,6538
20230607,145200,21572700660,3930,3930,3930,3920,1429
20230607,145100,21567097450,3920,3920,3930,3915,6433
20230607,145000,21541883560,3920,3930,3935,3920,3458
20230607,144900,21528297915,3930,3920,3930,3920,5940
20230607,144800,21504996280,3920,3915,3925,3910,3307
20230607,144700,21492044585,3920,3925,3930,3920,4165
20230607,144600,21475703705,3925,3920,3925,3910,31852
20230607,144500,21351051285,3915,3925,3925,3915,12536
20230607,144400,21301943820,3925,3920,3925,3915,7434
20230607,144300,21272806235,3925,3925,3930,3915,19800
20230607,144200,21195188995,3925,3925,3925,3920,4560
20230607,144100,21177292175,3925,3925,3925,3925,1245
20230607,144000,21172405550,3925,3930,3930,3925,11723
20230607,143900,21126365695,3925,3930,3930,3925,2679
20230607,143800,21115843730,3925,3930,3935,3925,2402
20230607,143700,21106402660,3930,3935,3935,3930,2729
20230607,143600,21095676370,3935,3935,3935,3935,1602
20230607,143500,21089372500,3935,3940,3945,3935,7180
20230607,143400,21061113555,3945,3935,3945,3935,5134
20230607,143300,21040862810,3940,3935,3940,3935,2981
20230607,143200,21029120885,3935,3930,3940,3930,2046
20230607,143100,21021069905,3930,3935,3935,3930,10496
20230607,143000,20979808650,3935,3935,3940,3935,1070
20230607,142900,20975598195,3940,3940,3945,3940,10420
20230607,142800,20934526850,3940,3940,3945,3940,3397
20230607,142700,20921138275,3940,3945,3950,3940,9112
20230607,142600,20885191200,3945,3950,3950,3940,5909
20230607,142500,20861901495,3945,3940,3945,3940,8131
20230607,142400,20829857360,3945,3945,3950,3945,3366
20230607,142300,20816578485,3945,3940,3945,3940,1979
20230607,142200,20808773715,3940,3940,3945,3935,2197
20230607,142100,20800114910,3940,3935,3940,3935,1654
20230607,142000,20793601605,3935,3930,3935,3925,7365
20230607,141900,20764650375,3925,3920,3930,3915,7221
20230607,141800,20736318275,3915,3920,3920,3915,2066
20230607,141700,20728219585,3920,3920,3925,3915,2267
20230607,141600,20719339035,3920,3915,3925,3910,8083
20230607,141500,20687683905,3915,3920,3920,3915,5061
20230607,141400,20667869340,3925,3920,3925,3915,11366
20230607,141300,20623365445,3930,3925,3930,3920,2710
20230607,141200,20612737750,3930,3925,3930,3925,4902
20230607,141100,20593497350,3920,3915,3925,3910,11029
20230607,141000,20550282925,3915,3915,3920,3915,3132
20230607,140900,20538019495,3915,3910,3915,3910,4052
20230607,140800,20522175970,3910,3920,3920,3910,13887
20230607,140700,20467853675,3920,3915,3920,3910,9239
20230607,140600,20431694935,3920,3915,3920,3915,1732
20230607,140500,20424913600,3915,3920,3920,3910,17989
20230607,140400,20354525155,3920,3920,3925,3915,3568
20230607,140300,20340545150,3930,3920,3930,3920,5086
20230607,140200,20320607370,3920,3925,3930,3920,1081
20230607,140100,20316368555,3925,3930,3930,3920,11987
20230607,140000,20269330625,3925,3930,3930,3925,2944
20230607,135900,20257768355,3930,3930,3930,3930,3708
20230607,135800,20243195915,3925,3935,3935,3925,3590
20230607,135700,20229097315,3930,3935,3935,3930,1528
20230607,135600,20223092125,3935,3925,3940,3925,9918
20230607,135500,20184110940,3925,3935,3935,3925,833
20230607,135400,20180838915,3935,3925,3935,3915,11727
20230607,135300,20134778385,3925,3925,3930,3905,46424
20230607,135200,19952977150,3925,3930,3935,3925,6665
20230607,135100,19926779655,3935,3930,3940,3930,1526
20230607,135000,19920779700,3930,3940,3940,3930,1836
20230607,134900,19913549275,3940,3945,3945,3940,2481
20230607,134800,19903762150,3945,3935,3945,3935,3634
20230607,134700,19889447360,3935,3940,3940,3935,3280
20230607,134600,19876527835,3940,3935,3945,3935,1532
20230607,134500,19870497010,3930,3930,3935,3925,8489
20230607,134400,19837154945,3930,3930,3930,3925,6508
20230607,134300,19811597890,3930,3930,3930,3925,3728
20230607,134200,19796957775,3930,3935,3935,3930,2761
20230607,134100,19786104880,3930,3940,3945,3925,36000
20230607,134000,19644590530,3940,3935,3940,3935,1189
20230607,133900,19639906835,3935,3935,3940,3930,6639
20230607,133800,19613784940,3930,3940,3940,3930,3387
20230607,133700,19600467960,3940,3930,3940,3925,24779
20230607,133600,19503147480,3935,3935,3945,3930,4690
20230607,133500,19484697360,3930,3935,3945,3930,14276
20230607,133400,19428545240,3935,3940,3945,3935,10533
20230607,133300,19387063250,3945,3940,3950,3940,8417
20230607,133200,19353897800,3940,3945,3945,3935,31457
20230607,133100,19230049515,3945,3950,3955,3945,17692
20230607,133000,19160230400,3950,3950,3955,3950,19631
20230607,132900,19082684070,3950,3960,3965,3950,27542
20230607,132800,18973747860,3960,3970,3975,3960,3883
20230607,132700,18958353960,3970,3965,3970,3965,9090
20230607,132600,18922269465,3965,3960,3965,3960,1623
20230607,132500,18915838225,3960,3965,3965,3960,4618
20230607,132400,18897550830,3960,3960,3970,3955,22962
20230607,132300,18806633900,3960,3970,3970,3960,19918
20230607,132200,18727657675,3970,3970,3975,3970,3480
20230607,132100,18713842015,3970,3975,3980,3970,1880
20230607,132000,18706371690,3975,3975,3980,3970,8056
20230607,131900,18674374085,3975,3975,3980,3970,5095
20230607,131800,18654121575,3975,3975,3980,3970,1720
20230607,131700,18647285640,3970,3975,3980,3970,6389
20230607,131600,18621908335,3980,3975,3985,3965,9813
20230607,131500,18582907600,3965,3970,3975,3965,12212
20230607,131400,18534464240,3970,3970,3975,3970,11022
20230607,131300,18490704605,3970,3975,3980,3965,20906
20230607,131200,18407685195,3975,3990,3990,3970,23305
20230607,131100,18314811535,3990,4000,4000,3990,6620
20230607,131000,18288365405,3995,4000,4000,3995,5554
20230607,130900,18266164900,4000,3995,4000,3990,13383
20230607,130800,18212698600,3995,4000,4005,3995,13322
20230607,130700,18159426445,4000,3995,4005,3995,15022
20230607,130600,18099331455,3995,3995,4000,3995,4569
20230607,130500,18081078200,3995,3990,4000,3985,8413
20230607,130400,18047497145,3985,3995,4000,3985,13296
20230607,130300,17994384085,4000,3995,4000,3990,14061
20230607,130200,17938233355,3995,3995,4000,3990,11983
20230607,130100,17890345710,3995,4005,4005,3990,40790
20230607,130000,17727243060,4005,4010,4015,3990,80591
20230607,125900,17404393590,4010,3995,4010,3990,53136
20230607,125800,17191861350,3990,3985,3995,3980,11403
20230607,125700,17146386370,3980,3980,3985,3980,1629
20230607,125600,17139898655,3985,3980,3990,3980,2188
20230607,125500,17131177150,3985,3985,3990,3980,2232
20230607,125400,17122283560,3980,3985,3990,3980,8505
20230607,125300,17088394470,3985,3980,3985,3970,6708
20230607,125200,17061726900,3980,3975,3980,3970,7135
20230607,125100,17033357405,3970,3965,3975,3960,3078
20230607,125000,17021140710,3965,3975,3980,3955,47957
20230607,124900,16830946145,3980,3975,3980,3975,6315
20230607,124800,16805824425,3970,3975,3980,3970,20560
20230607,124700,16724098085,3980,3990,3990,3975,34188
20230607,124600,16587907025,3990,4015,4020,3990,58286
20230607,124500,16354353065,4015,4010,4020,4000,97663
20230607,124400,15962730490,4010,4010,4015,3995,107113
20230607,124300,15533593405,4005,3955,4010,3955,120464
20230607,124200,15052540665,3950,3950,3970,3945,15687
20230607,124100,14990446105,3950,3965,3965,3945,14727
20230607,124000,14932243825,3960,3940,3965,3940,21580
20230607,123900,14846910025,3950,3955,3955,3925,74024
20230607,123800,14555361940,3950,3970,3985,3950,38249
20230607,123700,14403622395,3965,3990,3995,3965,52001
20230607,123600,14196889765,3990,3985,3990,3975,15375
20230607,123500,14135649565,3980,3995,4000,3975,41367
20230607,123400,13970860845,4000,4000,4005,3990,49830
20230607,123300,13771636080,3995,3995,4010,3990,112972
20230607,123200,13319682715,4000,4000,4010,3990,195921
20230607,123100,12535670900,4000,3985,4000,3980,58620
20230607,123000,12301700890,3985,3980,3990,3975,40284
20230607,122900,12141209245,3980,3980,3985,3970,38604
20230607,122800,11987666670,3980,3990,4000,3970,117308
20230607,122700,11519949065,3990,3970,4000,3965,171608
20230607,122600,10836446750,3965,3965,3970,3960,10397
20230607,122500,10795206990,3960,3960,3965,3955,11872
20230607,122400,10748180480,3955,3940,3960,3940,12388
20230607,122300,10699214400,3945,3945,3950,3940,6762
20230607,122200,10672534290,3945,3945,3945,3940,3417
20230607,122100,10659063785,3940,3945,3945,3940,1784
20230607,122000,10652028120,3940,3945,3945,3940,1416
20230607,121900,10646448475,3945,3945,3945,3940,2666
20230607,121800,10635941085,3945,3940,3950,3935,5787
20230607,121700,10613117015,3940,3945,3950,3940,2697
20230607,121600,10602478275,3950,3945,3950,3940,4018
20230607,121500,10586621035,3945,3940,3945,3940,855
20230607,121400,10583248075,3940,3945,3945,3940,10212
20230607,121300,10542962735,3935,3935,3935,3935,621
20230607,121200,10540519100,3945,3945,3950,3940,1705
20230607,121100,10533797540,3950,3945,3950,3945,1044
20230607,121000,10529677405,3950,3945,3950,3940,3208
20230607,120900,10517022235,3945,3940,3950,3940,4241
20230607,120800,10500293230,3940,3955,3955,3940,9900
20230607,120700,10461233385,3950,3960,3960,3950,9228
20230607,120600,10424719270,3960,3955,3960,3950,8460
20230607,120500,10391270760,3955,3955,3960,3950,4210
20230607,120400,10374630205,3955,3935,3960,3935,20920
20230607,120300,10291984255,3930,3925,3930,3925,3161
20230607,120200,10279568245,3930,3935,3935,3930,6096
20230607,120100,10255609925,3935,3935,3935,3930,2516
20230607,120000,10245713720,3940,3940,3940,3940,699
20230607,115900,10242959660,3935,3935,3940,3935,136
20230607,115800,10242424420,3935,3935,3935,3930,543
20230607,115700,10240288010,3935,3935,3935,3930,2280
20230607,115600,10231320510,3935,3930,3935,3930,464
20230607,115500,10229495630,3935,3930,3935,3930,901
20230607,115400,10225954695,3930,3930,3940,3925,742
20230607,115300,10223041645,3940,3940,3940,3930,154
20230607,115200,10222436395,3940,3920,3940,3920,1516
20230607,115100,10216493155,3940,3940,3940,3920,30076
20230607,115000,10098509085,3940,3940,3945,3940,1501
20230607,114900,10092594515,3940,3940,3945,3940,872
20230607,114800,10089158585,3945,3940,3945,3940,1045
20230607,114700,10085040630,3935,3930,3935,3925,1957
20230607,114600,10077349375,3930,3935,3935,3925,10863
20230607,114500,10034689415,3935,3935,3935,3935,133
20230607,114400,10034166060,3930,3940,3945,3930,4025
20230607,114300,10018339860,3940,3945,3945,3935,2751
20230607,114200,10007497925,3940,3940,3945,3940,242
20230607,114100,10006544435,3945,3940,3945,3940,266
20230607,114000,10005495445,3940,3930,3940,3930,57
20230607,113900,10005271165,3930,3935,3940,3930,5797
20230607,113800,9982486880,3935,3940,3940,3935,887
20230607,113700,9978996485,3935,3935,3935,3935,1258
20230607,113600,9974046255,3935,3940,3940,3935,5701
20230607,113500,9951586065,3945,3940,3945,3940,12427
20230607,113400,9902576490,3940,3940,3940,3935,1629
20230607,113300,9896158260,3945,3940,3945,3940,4101
20230607,113200,9880000315,3940,3940,3940,3940,407
20230607,113100,9878396735,3945,3930,3945,3930,1290
20230607,113000,9873312360,3930,3935,3935,3930,2010
20230607,112900,9865412630,3935,3935,3935,3930,686
20230607,112800,9862715410,3930,3935,3935,3930,2398
20230607,112700,9853286015,3930,3940,3940,3930,875
20230607,112600,9849843090,3940,3940,3940,3935,4054
20230607,112500,9833880155,3940,3940,3945,3940,1111
20230607,112400,9829502170,3940,3945,3945,3940,1234
20230607,112300,9824636540,3940,3940,3945,3940,3444
20230607,112200,9811056320,3935,3935,3940,3935,1637
20230607,112100,9804608315,3935,3935,3935,3930,75
20230607,112000,9804313405,3925,3930,3930,3925,786
20230607,111900,9801228340,3925,3930,3930,3925,952
20230607,111800,9797491665,3930,3930,3930,3930,3255
20230607,111700,9784699515,3930,3920,3930,3920,3912
20230607,111600,9769334645,3920,3925,3930,3920,6684
20230607,111500,9743112350,3925,3930,3930,3925,1591
20230607,111400,9736867460,3930,3930,3930,3925,2539
20230607,111300,9726889290,3930,3935,3935,3930,6194
20230607,111200,9702544085,3935,3935,3935,3930,828
20230607,111100,9699286365,3930,3930,3940,3930,12836
20230607,111000,9648838230,3930,3935,3940,3930,60793
20230607,110900,9409890560,3940,3940,3940,3935,680
20230607,110800,9407214240,3940,3940,3940,3940,3842
20230607,110700,9392076760,3940,3945,3945,3940,2405
20230607,110600,9382600880,3940,3940,3945,3940,229
20230607,110500,9381698340,3940,3940,3945,3935,14587
20230607,110400,9324236430,3940,3940,3945,3940,408
20230607,110300,9322628400,3940,3945,3945,3935,3262
20230607,110200,9309777130,3945,3945,3945,3935,4733
20230607,110100,9291142275,3945,3945,3945,3940,3823
20230607,110000,9276069680,3945,3945,3945,3940,728
20230607,105900,9273200995,3940,3930,3940,3930,1974
20230607,105800,9265426580,3935,3935,3935,3930,573
20230607,105700,9263173085,3935,3940,3945,3935,2970
20230607,105600,9251473545,3935,3940,3940,3935,11413
20230607,105500,9206555720,3940,3945,3945,3940,2624
20230607,105400,9196216175,3945,3940,3945,3940,1626
20230607,105300,9189806550,3940,3945,3945,3935,4459
20230607,105200,9172246640,3945,3955,3955,3945,18924
20230607,105100,9097499855,3950,3955,3960,3950,3015
20230607,105000,9085574350,3960,3965,3965,3955,1926
20230607,104900,9077950180,3965,3960,3965,3950,19713
20230607,104800,8999966245,3965,3960,3970,3960,11388
20230607,104700,8954796855,3965,3960,3965,3960,17033
20230607,104600,8887299285,3965,3955,3965,3955,8155
20230607,104500,8855005585,3960,3960,3965,3955,8965
20230607,104400,8819501690,3960,3950,3965,3950,13586
20230607,104300,8765709640,3950,3955,3965,3950,30794
20230607,104200,8643871770,3955,3945,3955,3945,28458
20230607,104100,8531444775,3945,3935,3945,3935,8132
20230607,104000,8499408545,3935,3935,3940,3930,16268
20230607,103900,8435422655,3930,3935,3940,3930,1449
20230607,103800,8429721650,3935,3925,3940,3920,10176
20230607,103700,8389738530,3920,3920,3925,3920,2821
20230607,103600,8378667835,3920,3920,3925,3920,4427
20230607,103500,8361305960,3920,3920,3920,3920,10
20230607,103400,8361266760,3920,3920,3920,3905,57349
20230607,103300,8137205830,3920,3930,3930,3920,10721
20230607,103200,8095152455,3930,3935,3935,3930,4999
20230607,103100,8075505420,3935,3935,3935,3930,3284
20230607,103000,8062584140,3935,3935,3940,3930,4792
20230607,102900,8043721625,3935,3920,3935,3920,23387
20230607,102800,7951792925,3925,3920,3930,3920,3672
20230607,102700,7937370930,3920,3925,3925,3920,2080
20230607,102600,7929211745,3925,3925,3925,3920,1346
20230607,102500,7923928975,3925,3920,3925,3920,875
20230607,102400,7920495405,3930,3925,3930,3920,9082
20230607,102300,7884838745,3920,3925,3925,3910,6333
20230607,102200,7860029425,3925,3915,3930,3910,5107
20230607,102100,7840009675,3915,3905,3915,3900,3777
20230607,102000,7825253330,3900,3900,3905,3895,7623
20230607,101900,7795542305,3900,3900,3900,3895,3186
20230607,101800,7783118660,3900,3900,3915,3895,10154
20230607,101700,7743514180,3895,3905,3905,3895,5575
20230607,101600,7721778020,3900,3905,3905,3900,2511
20230607,101500,7711983855,3900,3905,3905,3900,978
20230607,101400,7708168765,3900,3900,3910,3900,9642
20230607,101300,7670539940,3905,3900,3905,3895,11093
20230607,101200,7627274735,3900,3905,3910,3900,7157
20230607,101100,7599343705,3905,3905,3915,3900,29442
20230607,101000,7484372920,3905,3915,3915,3905,28382
20230607,100900,7373412435,3915,3920,3920,3915,620
20230607,100800,7370983350,3920,3920,3925,3915,1160
20230607,100700,7366436625,3915,3920,3925,3910,4437
20230607,100600,7349061515,3920,3925,3925,3915,5935
20230607,100500,7325795265,3925,3915,3925,3915,5349
20230607,100400,7304844020,3915,3910,3920,3910,5534
20230607,100300,7283181515,3915,3920,3920,3910,5413
20230607,100200,7261989415,3920,3915,3920,3915,1289
20230607,100100,7256940705,3915,3925,3925,3910,5936
20230607,100000,7233679365,3925,3925,3925,3915,16606
20230607,095900,7168570905,3925,3915,3925,3915,11416
20230607,095800,7123840780,3915,3920,3920,3915,2638
20230607,095700,7113509675,3920,3920,3920,3915,3423
20230607,095600,7100106535,3915,3925,3925,3910,21008
20230607,095500,7017825355,3925,3930,3935,3925,14411
20230607,095400,6961216050,3930,3935,3940,3930,5893
20230607,095300,6938036670,3940,3930,3940,3930,7604
20230607,095200,6908145505,3940,3940,3945,3930,8976
20230607,095100,6872797240,3945,3935,3945,3935,3730
20230607,095000,6858115645,3935,3945,3945,3935,16529
20230607,094900,6793046160,3945,3940,3945,3930,7624
20230607,094800,6763034070,3940,3940,3945,3935,18050
20230607,094700,6691948265,3940,3940,3945,3935,9039
20230607,094600,6656340100,3940,3940,3945,3940,6032
20230607,094500,6632572395,3940,3940,3940,3935,15132
20230607,094400,6572956155,3940,3940,3945,3935,6234
20230607,094300,6548396165,3935,3955,3955,3935,15039
20230607,094200,6489113250,3950,3960,3960,3950,14764
20230607,094100,6430719550,3960,3955,3965,3950,7582
20230607,094000,6400712695,3950,3950,3965,3945,27242
20230607,093900,6292834810,3955,3955,3965,3950,36309
20230607,093800,6149077965,3955,3955,3965,3950,50330
20230607,093700,5949716660,3955,3935,3960,3935,31256
20230607,093600,5826226265,3940,3935,3945,3935,9448
20230607,093500,5789037660,3935,3935,3945,3935,28709
20230607,093400,5676030160,3935,3940,3940,3930,9637
20230607,093300,5638106135,3940,3940,3950,3935,18904
20230607,093200,5563591310,3945,3940,3955,3935,21737
20230607,093100,5477799245,3945,3955,3955,3940,14169
20230607,093000,5421860130,3950,3935,3955,3935,40391
20230607,092900,5262248750,3935,3935,3940,3920,7952
20230607,092800,5230965800,3935,3920,3935,3915,18768
20230607,092700,5157265595,3910,3915,3930,3905,16317
20230607,092600,5093361705,3925,3900,3925,3900,16303
20230607,092500,5029564685,3900,3905,3915,3890,56063
20230607,092400,4810873615,3910,3915,3920,3905,13367
20230607,092300,4758611430,3915,3915,3920,3910,4277
20230607,092200,4741869825,3915,3910,3915,3905,5970
20230607,092100,4718511145,3915,3905,3915,3905,22023
20230607,092000,4632422600,3910,3920,3920,3905,35009
20230607,091900,4495484640,3915,3915,3920,3910,35270
20230607,091800,4357419015,3915,3940,3940,3915,54206
20230607,091700,4144679155,3940,3945,3950,3930,30575
20230607,091600,4024217245,3950,3960,3965,3945,42728
20230607,091500,3855182305,3960,3950,3965,3945,81915
20230607,091400,3531066915,3950,3935,3955,3935,53095
20230607,091300,3321395070,3935,3935,3935,3930,27468
20230607,091200,3213412640,3935,3940,3945,3935,17174
20230607,091100,3145786165,3930,3945,3950,3925,121687
20230607,091000,2666594250,3940,3940,3945,3925,73700
20230607,090900,2376242935,3940,3930,3940,3925,53471
20230607,090800,2165875775,3925,3925,3930,3920,23551
20230607,090700,2073428115,3925,3920,3930,3920,54664
20230607,090600,1858772140,3925,3925,3930,3920,24576
20230607,090500,1762316940,3920,3910,3925,3905,27093
20230607,090400,1656254550,3910,3895,3910,3890,19994
20230607,090300,1578267260,3895,3870,3895,3860,78165
20230607,090200,1275461000,3870,3885,3900,3870,53248
20230607,090100,1068761475,3900,3890,3915,3885,58764
20230607,090000,839861125,3890,3905,3915,3880,211245