KissMeData/043370/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204500,1358587430,10480,10480,10480,10480,1537
20230607,204400,1358587430,10480,10480,10480,10480,0
20230607,204300,1358587430,10480,10480,10480,10480,0
20230607,204200,1358587430,10480,10480,10480,10480,0
20230607,204100,1358587430,10480,10480,10480,10480,0
20230607,204000,1358587430,10480,10480,10480,10480,0
20230607,203900,1358587430,10480,10480,10480,10480,0
20230607,203800,1358587430,10480,10480,10480,10480,0
20230607,203700,1358587430,10480,10480,10480,10480,0
20230607,203600,1358587430,10480,10480,10480,10480,0
20230607,203500,1358587430,10480,10480,10480,10480,0
20230607,203400,1358587430,10480,10480,10480,10480,0
20230607,203300,1358587430,10480,10480,10480,10480,0
20230607,203200,1358587430,10480,10480,10480,10480,0
20230607,203100,1358587430,10480,10480,10480,10480,0
20230607,203000,1358587430,10480,10480,10480,10480,0
20230607,202900,1358587430,10480,10480,10480,10480,0
20230607,202800,1358587430,10480,10480,10480,10480,0
20230607,202700,1358587430,10480,10480,10480,10480,0
20230607,202600,1358587430,10480,10480,10480,10480,0
20230607,202500,1358587430,10480,10480,10480,10480,0
20230607,202400,1358587430,10480,10480,10480,10480,0
20230607,202300,1358587430,10480,10480,10480,10480,0
20230607,202200,1358587430,10480,10480,10480,10480,0
20230607,202100,1358587430,10480,10480,10480,10480,0
20230607,202000,1358587430,10480,10480,10480,10480,0
20230607,201900,1358587430,10480,10480,10480,10480,0
20230607,201800,1358587430,10480,10480,10480,10480,0
20230607,201700,1358587430,10480,10480,10480,10480,0
20230607,201600,1358587430,10480,10480,10480,10480,0
20230607,201500,1358587430,10480,10480,10480,10480,1537
20230607,201400,1358587430,10480,10480,10480,10480,0
20230607,201300,1358587430,10480,10480,10480,10480,0
20230607,201200,1358587430,10480,10480,10480,10480,0
20230607,201100,1358587430,10480,10480,10480,10480,0
20230607,201000,1358587430,10480,10480,10480,10480,0
20230607,200900,1358587430,10480,10480,10480,10480,0
20230607,200800,1358587430,10480,10480,10480,10480,0
20230607,200700,1358587430,10480,10480,10480,10480,0
20230607,200600,1358587430,10480,10480,10480,10480,0
20230607,200500,1358587430,10480,10480,10480,10480,0
20230607,200400,1358587430,10480,10480,10480,10480,0
20230607,200300,1358587430,10480,10480,10480,10480,0
20230607,200200,1358587430,10480,10480,10480,10480,0
20230607,200100,1358587430,10480,10480,10480,10480,0
20230607,200000,1358587430,10480,10480,10480,10480,0
20230607,195900,1358587430,10480,10480,10480,10480,0
20230607,195800,1358587430,10480,10480,10480,10480,0
20230607,195700,1358587430,10480,10480,10480,10480,0
20230607,195600,1358587430,10480,10480,10480,10480,0
20230607,195500,1358587430,10480,10480,10480,10480,0
20230607,195400,1358587430,10480,10480,10480,10480,0
20230607,195300,1358587430,10480,10480,10480,10480,0
20230607,195200,1358587430,10480,10480,10480,10480,0
20230607,195100,1358587430,10480,10480,10480,10480,0
20230607,195000,1358587430,10480,10480,10480,10480,0
20230607,194900,1358587430,10480,10480,10480,10480,0
20230607,194800,1358587430,10480,10480,10480,10480,0
20230607,194700,1358587430,10480,10480,10480,10480,0
20230607,194600,1358587430,10480,10480,10480,10480,0
20230607,194500,1358587430,10480,10480,10480,10480,1537
20230607,194400,1358587430,10480,10480,10480,10480,0
20230607,194300,1358587430,10480,10480,10480,10480,0
20230607,194200,1358587430,10480,10480,10480,10480,0
20230607,194100,1358587430,10480,10480,10480,10480,0
20230607,194000,1358587430,10480,10480,10480,10480,0
20230607,193900,1358587430,10480,10480,10480,10480,0
20230607,193800,1358587430,10480,10480,10480,10480,0
20230607,193700,1358587430,10480,10480,10480,10480,0
20230607,193600,1358587430,10480,10480,10480,10480,0
20230607,193500,1358587430,10480,10480,10480,10480,0
20230607,193400,1358587430,10480,10480,10480,10480,0
20230607,193300,1358587430,10480,10480,10480,10480,0
20230607,193200,1358587430,10480,10480,10480,10480,0
20230607,193100,1358587430,10480,10480,10480,10480,0
20230607,193000,1358587430,10480,10480,10480,10480,0
20230607,192900,1358587430,10480,10480,10480,10480,0
20230607,192800,1358587430,10480,10480,10480,10480,0
20230607,192700,1358587430,10480,10480,10480,10480,0
20230607,192600,1358587430,10480,10480,10480,10480,0
20230607,192500,1358587430,10480,10480,10480,10480,0
20230607,192400,1358587430,10480,10480,10480,10480,0
20230607,192300,1358587430,10480,10480,10480,10480,0
20230607,192200,1358587430,10480,10480,10480,10480,0
20230607,192100,1358587430,10480,10480,10480,10480,0
20230607,192000,1358587430,10480,10480,10480,10480,0
20230607,191900,1358587430,10480,10480,10480,10480,0
20230607,191800,1358587430,10480,10480,10480,10480,0
20230607,191700,1358587430,10480,10480,10480,10480,0
20230607,191600,1358587430,10480,10480,10480,10480,0
20230607,191500,1358587430,10480,10480,10480,10480,1537
20230607,191400,1358587430,10480,10480,10480,10480,0
20230607,191300,1358587430,10480,10480,10480,10480,0
20230607,191200,1358587430,10480,10480,10480,10480,0
20230607,191100,1358587430,10480,10480,10480,10480,0
20230607,191000,1358587430,10480,10480,10480,10480,0
20230607,190900,1358587430,10480,10480,10480,10480,0
20230607,190800,1358587430,10480,10480,10480,10480,0
20230607,190700,1358587430,10480,10480,10480,10480,0
20230607,190600,1358587430,10480,10480,10480,10480,0
20230607,190500,1358587430,10480,10480,10480,10480,0
20230607,190400,1358587430,10480,10480,10480,10480,0
20230607,190300,1358587430,10480,10480,10480,10480,0
20230607,190200,1358587430,10480,10480,10480,10480,0
20230607,190100,1358587430,10480,10480,10480,10480,0
20230607,190000,1358587430,10480,10480,10480,10480,0
20230607,185900,1358587430,10480,10480,10480,10480,0
20230607,185800,1358587430,10480,10480,10480,10480,0
20230607,185700,1358587430,10480,10480,10480,10480,0
20230607,185600,1358587430,10480,10480,10480,10480,0
20230607,185500,1358587430,10480,10480,10480,10480,0
20230607,185400,1358587430,10480,10480,10480,10480,0
20230607,185300,1358587430,10480,10480,10480,10480,0
20230607,185200,1358587430,10480,10480,10480,10480,0
20230607,185100,1358587430,10480,10480,10480,10480,0
20230607,185000,1358587430,10480,10480,10480,10480,0
20230607,184900,1358587430,10480,10480,10480,10480,0
20230607,184800,1358587430,10480,10480,10480,10480,0
20230607,184700,1358587430,10480,10480,10480,10480,0
20230607,184600,1358587430,10480,10480,10480,10480,0
20230607,184500,1358587430,10480,10480,10480,10480,1537
20230607,184400,1358587430,10480,10480,10480,10480,0
20230607,184300,1358587430,10480,10480,10480,10480,0
20230607,184200,1358587430,10480,10480,10480,10480,0
20230607,184100,1358587430,10480,10480,10480,10480,0
20230607,184000,1358587430,10480,10480,10480,10480,0
20230607,183900,1358587430,10480,10480,10480,10480,0
20230607,183800,1358587430,10480,10480,10480,10480,0
20230607,183700,1358587430,10480,10480,10480,10480,0
20230607,183600,1358587430,10480,10480,10480,10480,0
20230607,183500,1358587430,10480,10480,10480,10480,0
20230607,183400,1358587430,10480,10480,10480,10480,0
20230607,183300,1358587430,10480,10480,10480,10480,0
20230607,183200,1358587430,10480,10480,10480,10480,0
20230607,183100,1358587430,10480,10480,10480,10480,0
20230607,183000,1358587430,10480,10480,10480,10480,0
20230607,182900,1358587430,10480,10480,10480,10480,0
20230607,182800,1358587430,10480,10480,10480,10480,0
20230607,182700,1358587430,10480,10480,10480,10480,0
20230607,182600,1358587430,10480,10480,10480,10480,0
20230607,182500,1358587430,10480,10480,10480,10480,0
20230607,182400,1358587430,10480,10480,10480,10480,0
20230607,182300,1358587430,10480,10480,10480,10480,0
20230607,182200,1358587430,10480,10480,10480,10480,0
20230607,182100,1358587430,10480,10480,10480,10480,0
20230607,182000,1358587430,10480,10480,10480,10480,0
20230607,181900,1358587430,10480,10480,10480,10480,0
20230607,181800,1358587430,10480,10480,10480,10480,0
20230607,181700,1358587430,10480,10480,10480,10480,0
20230607,181600,1358587430,10480,10480,10480,10480,0
20230607,181500,1358587430,10480,10480,10480,10480,1537
20230607,181400,1358587430,10480,10480,10480,10480,0
20230607,181300,1358587430,10480,10480,10480,10480,0
20230607,181200,1358587430,10480,10480,10480,10480,0
20230607,181100,1358587430,10480,10480,10480,10480,0
20230607,181000,1358587430,10480,10480,10480,10480,0
20230607,180900,1358587430,10480,10480,10480,10480,0
20230607,180800,1358587430,10480,10480,10480,10480,0
20230607,180700,1358587430,10480,10480,10480,10480,0
20230607,180600,1358587430,10480,10480,10480,10480,0
20230607,180500,1358587430,10480,10480,10480,10480,0
20230607,180400,1358587430,10480,10480,10480,10480,0
20230607,180300,1358587430,10480,10480,10480,10480,0
20230607,180200,1358587430,10480,10480,10480,10480,0
20230607,180100,1358587430,10480,10480,10480,10480,0
20230607,180000,1358587430,10480,10480,10480,10480,0
20230607,175900,1358587430,10480,10480,10480,10480,0
20230607,175800,1358587430,10480,10480,10480,10480,0
20230607,175700,1358587430,10480,10480,10480,10480,0
20230607,175600,1358587430,10480,10480,10480,10480,0
20230607,175500,1358587430,10480,10480,10480,10480,0
20230607,175400,1358587430,10480,10480,10480,10480,0
20230607,175300,1358587430,10480,10480,10480,10480,0
20230607,175200,1358587430,10480,10480,10480,10480,0
20230607,175100,1358587430,10480,10480,10480,10480,0
20230607,175000,1358587430,10480,10480,10480,10480,0
20230607,174900,1358587430,10480,10480,10480,10480,0
20230607,174800,1358587430,10480,10480,10480,10480,0
20230607,174700,1358587430,10480,10480,10480,10480,0
20230607,174600,1358587430,10480,10480,10480,10480,0
20230607,174500,1358587430,10480,10480,10480,10480,1537
20230607,174400,1358587430,10480,10480,10480,10480,0
20230607,174300,1358587430,10480,10480,10480,10480,0
20230607,174200,1358587430,10480,10480,10480,10480,0
20230607,174100,1358587430,10480,10480,10480,10480,0
20230607,174000,1358587430,10480,10480,10480,10480,0
20230607,173900,1358587430,10480,10480,10480,10480,0
20230607,173800,1358587430,10480,10480,10480,10480,0
20230607,173700,1358587430,10480,10480,10480,10480,0
20230607,173600,1358587430,10480,10480,10480,10480,0
20230607,173500,1358587430,10480,10480,10480,10480,0
20230607,173400,1358587430,10480,10480,10480,10480,0
20230607,173300,1358587430,10480,10480,10480,10480,0
20230607,173200,1358587430,10480,10480,10480,10480,0
20230607,173100,1358587430,10480,10480,10480,10480,0
20230607,173000,1358587430,10480,10480,10480,10480,0
20230607,172900,1358587430,10480,10480,10480,10480,0
20230607,172800,1358587430,10480,10480,10480,10480,0
20230607,172700,1358587430,10480,10480,10480,10480,0
20230607,172600,1358587430,10480,10480,10480,10480,0
20230607,172500,1358587430,10480,10480,10480,10480,0
20230607,172400,1358587430,10480,10480,10480,10480,0
20230607,172300,1358587430,10480,10480,10480,10480,0
20230607,172200,1358587430,10480,10480,10480,10480,0
20230607,172100,1358587430,10480,10480,10480,10480,0
20230607,172000,1358587430,10480,10480,10480,10480,0
20230607,171900,1358587430,10480,10480,10480,10480,0
20230607,171800,1358587430,10480,10480,10480,10480,0
20230607,171700,1358587430,10480,10480,10480,10480,0
20230607,171600,1358587430,10480,10480,10480,10480,0
20230607,171500,1358587430,10480,10480,10480,10480,1537
20230607,171400,1358587430,10480,10480,10480,10480,0
20230607,171300,1358587430,10480,10480,10480,10480,0
20230607,171200,1358587430,10480,10480,10480,10480,0
20230607,171100,1358587430,10480,10480,10480,10480,0
20230607,171000,1358587430,10480,10480,10480,10480,0
20230607,170900,1358587430,10480,10480,10480,10480,0
20230607,170800,1358587430,10480,10480,10480,10480,0
20230607,170700,1358587430,10480,10480,10480,10480,0
20230607,170600,1358587430,10480,10480,10480,10480,0
20230607,170500,1358587430,10480,10480,10480,10480,0
20230607,170400,1358587430,10480,10480,10480,10480,0
20230607,170300,1358587430,10480,10480,10480,10480,0
20230607,170200,1358587430,10480,10480,10480,10480,0
20230607,170100,1358587430,10480,10480,10480,10480,0
20230607,170000,1358587430,10480,10480,10480,10480,0
20230607,165900,1358587430,10480,10480,10480,10480,0
20230607,165800,1358587430,10480,10480,10480,10480,0
20230607,165700,1358587430,10480,10480,10480,10480,0
20230607,165600,1358587430,10480,10480,10480,10480,0
20230607,165500,1358587430,10480,10480,10480,10480,0
20230607,165400,1358587430,10480,10480,10480,10480,0
20230607,165300,1358587430,10480,10480,10480,10480,0
20230607,165200,1358587430,10480,10480,10480,10480,0
20230607,165100,1358587430,10480,10480,10480,10480,0
20230607,165000,1358587430,10480,10480,10480,10480,0
20230607,164900,1358587430,10480,10480,10480,10480,0
20230607,164800,1358587430,10480,10480,10480,10480,0
20230607,164700,1358587430,10480,10480,10480,10480,0
20230607,164600,1358587430,10480,10480,10480,10480,0
20230607,164500,1358587430,10480,10480,10480,10480,1537
20230607,164400,1358587430,10480,10480,10480,10480,0
20230607,164300,1358587430,10480,10480,10480,10480,0
20230607,164200,1358587430,10480,10480,10480,10480,0
20230607,164100,1358587430,10480,10480,10480,10480,0
20230607,164000,1358587430,10480,10480,10480,10480,0
20230607,163900,1358587430,10480,10480,10480,10480,0
20230607,163800,1358587430,10480,10480,10480,10480,0
20230607,163700,1358587430,10480,10480,10480,10480,0
20230607,163600,1358587430,10480,10480,10480,10480,0
20230607,163500,1358587430,10480,10480,10480,10480,0
20230607,163400,1358587430,10480,10480,10480,10480,0
20230607,163300,1358587430,10480,10480,10480,10480,0
20230607,163200,1358587430,10480,10480,10480,10480,0
20230607,163100,1358587430,10480,10480,10480,10480,0
20230607,163000,1358587430,10480,10480,10480,10480,0
20230607,162900,1358587430,10480,10480,10480,10480,0
20230607,162800,1358587430,10480,10480,10480,10480,0
20230607,162700,1358587430,10480,10480,10480,10480,0
20230607,162600,1358587430,10480,10480,10480,10480,0
20230607,162500,1358587430,10480,10480,10480,10480,0
20230607,162400,1358587430,10480,10480,10480,10480,0
20230607,162300,1358587430,10480,10480,10480,10480,0
20230607,162200,1358587430,10480,10480,10480,10480,0
20230607,162100,1358587430,10480,10480,10480,10480,0
20230607,162000,1358587430,10480,10480,10480,10480,0
20230607,161900,1358587430,10480,10480,10480,10480,0
20230607,161800,1358587430,10480,10480,10480,10480,0
20230607,161700,1358587430,10480,10480,10480,10480,0
20230607,161600,1358587430,10480,10480,10480,10480,0
20230607,161500,1358587430,10480,10480,10480,10480,1537
20230607,161400,1358587430,10480,10480,10480,10480,0
20230607,161300,1358587430,10480,10480,10480,10480,0
20230607,161200,1358587430,10480,10480,10480,10480,0
20230607,161100,1358587430,10480,10480,10480,10480,0
20230607,161000,1358587430,10480,10480,10480,10480,0
20230607,160900,1358587430,10480,10480,10480,10480,0
20230607,160800,1358587430,10480,10480,10480,10480,0
20230607,160700,1358587430,10480,10480,10480,10480,0
20230607,160600,1358587430,10480,10480,10480,10480,0
20230607,160500,1358587430,10480,10480,10480,10480,0
20230607,160400,1358587430,10480,10480,10480,10480,0
20230607,160300,1358587430,10480,10480,10480,10480,0
20230607,160200,1358587430,10480,10480,10480,10480,0
20230607,160100,1358587430,10480,10480,10480,10480,0
20230607,160000,1358587430,10480,10480,10480,10480,0
20230607,155900,1358587430,10480,10480,10480,10480,0
20230607,155800,1358587430,10480,10480,10480,10480,0
20230607,155700,1358587430,10480,10480,10480,10480,0
20230607,155600,1358587430,10480,10480,10480,10480,0
20230607,155500,1358587430,10480,10480,10480,10480,0
20230607,155400,1358587430,10480,10480,10480,10480,0
20230607,155300,1358587430,10480,10480,10480,10480,0
20230607,155200,1358587430,10480,10480,10480,10480,0
20230607,155100,1358587430,10480,10480,10480,10480,0
20230607,155000,1358587430,10480,10480,10480,10480,0
20230607,154900,1358587430,10480,10480,10480,10480,0
20230607,154800,1358587430,10480,10480,10480,10480,0
20230607,154700,1358587430,10480,10480,10480,10480,0
20230607,154600,1358587430,10480,10480,10480,10480,0
20230607,154500,1358587430,10480,10480,10480,10480,1537
20230607,154400,1358587430,10480,10480,10480,10480,0
20230607,154300,1358587430,10480,10480,10480,10480,0
20230607,154200,1358587430,10480,10480,10480,10480,0
20230607,154100,1358587430,10480,10480,10480,10480,0
20230607,154000,1358587430,10480,10480,10480,10480,0
20230607,153900,1358587430,10480,10480,10480,10480,0
20230607,153800,1358587430,10480,10480,10480,10480,0
20230607,153700,1358587430,10480,10480,10480,10480,0
20230607,153600,1358587430,10480,10480,10480,10480,0
20230607,153500,1358587430,10480,10480,10480,10480,0
20230607,153400,1358587430,10480,10480,10480,10480,0
20230607,153300,1358587430,10480,10480,10480,10480,0
20230607,153200,1358587430,10480,10480,10480,10480,0
20230607,153100,1358587430,10480,10480,10480,10480,0
20230607,153000,1358587430,10480,10480,10480,10480,1537
20230607,152900,1342479670,10510,10510,10510,10510,0
20230607,152800,1342479670,10510,10510,10510,10510,0
20230607,152700,1342479670,10510,10510,10510,10510,0
20230607,152600,1342479670,10510,10510,10510,10510,0
20230607,152500,1342479670,10510,10510,10510,10510,0
20230607,152400,1342479670,10510,10510,10510,10510,0
20230607,152300,1342479670,10510,10510,10510,10510,0
20230607,152200,1342479670,10510,10510,10510,10510,0
20230607,152100,1342479670,10510,10510,10510,10510,0
20230607,152000,1342479670,10510,10510,10510,10510,0
20230607,151900,1342479670,10510,10530,10530,10510,315
20230607,151800,1339165360,10530,10530,10530,10530,118
20230607,151700,1337922820,10530,10510,10530,10500,221
20230607,151600,1335597410,10510,10510,10520,10510,108
20230607,151500,1334461820,10520,10500,10520,10500,317
20230607,151400,1331129030,10510,10490,10510,10490,238
20230607,151300,1328629270,10500,10490,10500,10490,97
20230607,151200,1327610790,10500,10490,10500,10490,402
20230607,151100,1323389800,10500,10490,10500,10490,88
20230607,151000,1322465820,10500,10490,10500,10490,137
20230607,150900,1321027910,10500,10490,10500,10490,78
20230607,150800,1320208930,10500,10500,10510,10500,408
20230607,150700,1315924430,10510,10500,10510,10500,102
20230607,150600,1314852430,10510,10500,10510,10500,60
20230607,150500,1314221880,10510,10500,10510,10500,107
20230607,150400,1313097540,10510,10500,10510,10500,314
20230607,150300,1309799440,10510,10510,10520,10500,225
20230607,150200,1307434270,10510,10530,10530,10510,402
20230607,150100,1303206930,10530,10510,10530,10510,196
20230607,150000,1301144580,10520,10520,10530,10520,136
20230607,145900,1299713320,10530,10520,10530,10520,102
20230607,145800,1298639520,10530,10510,10530,10510,168
20230607,145700,1296871530,10540,10510,10540,10510,195
20230607,145600,1294818050,10520,10510,10520,10510,86
20230607,145500,1293913340,10520,10530,10530,10520,177
20230607,145400,1292049980,10540,10510,10540,10510,78
20230607,145300,1291228350,10520,10510,10540,10510,90
20230607,145200,1290281150,10520,10500,10540,10490,580
20230607,145100,1284188550,10500,10490,10500,10490,266
20230607,145000,1281396370,10500,10500,10500,10490,121
20230607,144900,1280125880,10490,10490,10490,10490,5
20230607,144800,1280073430,10500,10490,10500,10470,737
20230607,144700,1272343540,10500,10490,10500,10480,408
20230607,144600,1268063690,10500,10490,10500,10480,454
20230607,144500,1263302520,10500,10530,10540,10490,481
20230607,144400,1258252860,10540,10490,10540,10490,73
20230607,144300,1257486330,10500,10480,10500,10480,1064
20230607,144200,1246325890,10490,10480,10490,10480,3
20230607,144100,1246294430,10490,10480,10490,10480,6
20230607,144000,1246231510,10490,10470,10490,10470,661
20230607,143900,1239310600,10480,10480,10490,10480,118
20230607,143800,1238073810,10480,10470,10480,10470,233
20230607,143700,1235631980,10480,10470,10480,10470,18
20230607,143600,1235443350,10480,10470,10480,10470,2
20230607,143500,1235422400,10480,10470,10480,10470,14
20230607,143400,1235275700,10470,10470,10480,10470,35
20230607,143300,1234909210,10480,10470,10480,10470,441
20230607,143200,1230287540,10480,10480,10480,10480,11
20230607,143100,1230172260,10480,10490,10490,10480,1251
20230607,143000,1217061580,10490,10480,10490,10480,19
20230607,142900,1216862280,10490,10480,10490,10480,23
20230607,142800,1216621020,10490,10480,10490,10480,91
20230607,142700,1215667300,10490,10490,10490,10490,14
20230607,142600,1215520440,10490,10490,10490,10490,27
20230607,142500,1215237210,10490,10490,10490,10480,63
20230607,142400,1214576840,10490,10490,10490,10490,0
20230607,142300,1214576840,10490,10460,10490,10460,618
20230607,142200,1208106560,10470,10460,10470,10450,505
20230607,142100,1202827750,10470,10470,10470,10470,0
20230607,142000,1202827750,10470,10470,10470,10470,26
20230607,141900,1202555530,10450,10450,10470,10440,660
20230607,141800,1195659710,10450,10460,10470,10450,474
20230607,141700,1190702940,10470,10460,10470,10450,613
20230607,141600,1184294590,10460,10470,10470,10460,422
20230607,141500,1179880430,10460,10470,10470,10460,74
20230607,141400,1179106270,10470,10470,10470,10470,153
20230607,141300,1177504360,10470,10480,10490,10470,297
20230607,141200,1174394070,10480,10500,10500,10480,332
20230607,141100,1170913330,10500,10500,10500,10500,8
20230607,141000,1170829330,10500,10500,10500,10500,4
20230607,140900,1170787330,10490,10500,10500,10490,139
20230607,140800,1169329180,10490,10490,10500,10490,88
20230607,140700,1168405990,10500,10500,10500,10500,3
20230607,140600,1168374490,10500,10500,10500,10480,207
20230607,140500,1166203760,10480,10520,10530,10480,2950
20230607,140400,1135240160,10520,10530,10530,10520,60
20230607,140300,1134608770,10530,10530,10530,10530,61
20230607,140200,1133966440,10530,10530,10530,10530,15
20230607,140100,1133808490,10530,10510,10530,10510,155
20230607,140000,1132179110,10510,10500,10510,10500,198
20230607,135900,1130100050,10500,10500,10500,10500,9
20230607,135800,1130005550,10500,10500,10500,10490,300
20230607,135700,1126856570,10500,10500,10500,10500,4
20230607,135600,1126814570,10500,10490,10500,10490,67
20230607,135500,1126111640,10490,10500,10500,10490,84
20230607,135400,1125230440,10500,10500,10500,10500,4
20230607,135300,1125188440,10500,10500,10500,10480,173
20230607,135200,1123373700,10500,10510,10510,10500,63
20230607,135100,1122712170,10500,10500,10500,10490,1200
20230607,135000,1110116760,10500,10480,10500,10480,283
20230607,134900,1107148080,10480,10480,10480,10480,266
20230607,134800,1104360400,10480,10470,10480,10470,69
20230607,134700,1103637620,10470,10470,10480,10470,440
20230607,134600,1099030810,10480,10480,10480,10480,8
20230607,134500,1098946970,10480,10490,10490,10480,32
20230607,134400,1098611510,10490,10500,10500,10470,172
20230607,134300,1096805570,10490,10450,10520,10410,1067
20230607,134200,1085664780,10450,10500,10510,10450,3704
20230607,134100,1046793190,10510,10520,10520,10510,919
20230607,134000,1037134470,10520,10510,10520,10510,2
20230607,133900,1037113440,10530,10530,10530,10510,293
20230607,133800,1034031950,10530,10530,10530,10520,109
20230607,133700,1032885180,10520,10520,10520,10520,109
20230607,133600,1031738500,10530,10540,10540,10520,2672
20230607,133500,1003604970,10540,10550,10560,10540,149
20230607,133400,1002033710,10560,10550,10560,10540,885
20230607,133300,992698110,10560,10560,10560,10560,10
20230607,133200,992592510,10560,10560,10560,10550,321
20230607,133100,989205840,10560,10550,10560,10550,197
20230607,133000,987125570,10560,10560,10560,10560,42
20230607,132900,986682050,10550,10560,10560,10550,80
20230607,132800,985837910,10560,10560,10560,10560,1
20230607,132700,985827350,10560,10560,10560,10560,310
20230607,132600,982553750,10560,10560,10560,10560,1025
20230607,132500,971729750,10550,10550,10550,10550,5
20230607,132400,971677000,10550,10600,10610,10540,3780
20230607,132300,931748220,10610,10610,10610,10600,17
20230607,132200,931567960,10610,10600,10610,10600,127
20230607,132100,930221750,10610,10620,10630,10600,180
20230607,132000,928311000,10630,10630,10630,10630,12
20230607,131900,928183440,10620,10630,10630,10620,53
20230607,131800,927620570,10630,10640,10640,10630,116
20230607,131700,926387460,10640,10640,10640,10640,15
20230607,131600,926227860,10640,10640,10640,10640,11
20230607,131500,926110820,10640,10660,10660,10640,115
20230607,131400,924885820,10650,10670,10670,10650,522
20230607,131300,919326460,10670,10670,10670,10650,11
20230607,131200,919209210,10670,10660,10670,10650,105
20230607,131100,918090500,10670,10660,10670,10650,66
20230607,131000,917386430,10680,10680,10680,10680,0
20230607,130900,917386430,10680,10670,10690,10660,186
20230607,130800,915403480,10670,10690,10690,10670,368
20230607,130700,911474780,10680,10690,10690,10680,121
20230607,130600,910182160,10690,10680,10690,10680,13
20230607,130500,910043200,10680,10680,10690,10680,26
20230607,130400,909765510,10670,10680,10690,10670,16
20230607,130300,909594660,10680,10670,10690,10670,146
20230607,130200,908035330,10680,10660,10680,10660,22
20230607,130100,907800750,10670,10690,10690,10670,44
20230607,130000,907331160,10660,10690,10690,10660,416
20230607,125900,902887530,10690,10690,10690,10670,1124
20230607,125800,890894310,10690,10690,10690,10690,126
20230607,125700,889547370,10680,10690,10690,10680,527
20230607,125600,883918780,10690,10680,10690,10680,16
20230607,125500,883747800,10690,10670,10690,10670,141
20230607,125400,882242090,10680,10680,10680,10680,22
20230607,125300,882007130,10680,10680,10680,10680,33
20230607,125200,881654690,10670,10670,10670,10670,78
20230607,125100,880822430,10670,10670,10670,10670,42
20230607,125000,880374290,10660,10650,10660,10650,121
20230607,124900,879084970,10660,10660,10660,10660,82
20230607,124800,878210850,10660,10660,10660,10660,15
20230607,124700,878050950,10660,10650,10660,10650,234
20230607,124600,875558110,10650,10650,10650,10650,18
20230607,124500,875366410,10650,10650,10650,10650,17
20230607,124400,875185360,10650,10640,10650,10640,8
20230607,124300,875100210,10640,10640,10640,10640,81
20230607,124200,874238370,10640,10640,10640,10640,14
20230607,124100,874089410,10640,10640,10640,10640,5
20230607,124000,874036210,10640,10640,10640,10640,3
20230607,123900,874004290,10640,10640,10640,10640,7
20230607,123800,873929810,10640,10630,10640,10620,129
20230607,123700,872559230,10630,10630,10630,10630,5
20230607,123600,872506080,10630,10620,10630,10620,156
20230607,123500,870849250,10640,10630,10640,10620,336
20230607,123400,867278650,10630,10650,10650,10630,1635
20230607,123300,849884000,10650,10650,10650,10640,93
20230607,123200,848893630,10640,10640,10640,10640,139
20230607,123100,847414670,10650,10640,10650,10640,10
20230607,123000,847308220,10650,10640,10650,10640,96
20230607,122900,846285870,10640,10650,10650,10640,56
20230607,122800,845690020,10650,10650,10650,10650,3
20230607,122700,845658070,10650,10630,10650,10630,26
20230607,122600,845381450,10630,10630,10640,10630,195
20230607,122500,843306950,10640,10630,10640,10630,56
20230607,122400,842711640,10620,10630,10630,10620,31
20230607,122300,842382310,10630,10640,10640,10630,10
20230607,122200,842276000,10640,10650,10650,10640,207
20230607,122100,840073020,10650,10620,10650,10620,324
20230607,122000,836628270,10630,10610,10630,10610,336
20230607,121900,833060380,10610,10610,10610,10600,96
20230607,121800,832042570,10610,10610,10610,10610,12
20230607,121700,831915250,10610,10610,10610,10610,1
20230607,121600,831904640,10610,10610,10610,10600,15
20230607,121500,831745540,10610,10600,10610,10600,10
20230607,121400,831639480,10600,10610,10610,10600,116
20230607,121300,830408880,10610,10610,10610,10610,3
20230607,121200,830377050,10590,10600,10610,10590,128
20230607,121100,829021000,10610,10600,10610,10600,19
20230607,121000,828819560,10610,10610,10610,10610,53
20230607,120900,828257230,10610,10590,10620,10580,356
20230607,120800,824485910,10590,10610,10610,10590,701
20230607,120700,817054670,10620,10620,10620,10610,30
20230607,120600,816736120,10620,10610,10620,10610,133
20230607,120500,815324290,10620,10610,10620,10610,4
20230607,120400,815281840,10610,10600,10610,10600,21
20230607,120300,815059070,10610,10600,10610,10600,19
20230607,120200,814857610,10600,10620,10620,10600,91
20230607,120100,813892200,10620,10620,10620,10610,272
20230607,120000,811006190,10610,10620,10620,10610,14
20230607,115900,810857610,10620,10610,10620,10610,16
20230607,115800,810687810,10610,10620,10620,10610,265
20230607,115700,807873810,10620,10620,10630,10620,62
20230607,115600,807214780,10620,10620,10630,10620,22
20230607,115500,806981100,10630,10620,10630,10620,19
20230607,115400,806779310,10630,10610,10630,10600,179
20230607,115300,804880110,10610,10600,10610,10600,25
20230607,115200,804615060,10610,10610,10610,10600,308
20230607,115100,801350180,10610,10610,10610,10600,61
20230607,115000,800703410,10610,10610,10610,10610,10
20230607,114900,800597310,10610,10610,10610,10610,19
20230607,114800,800395720,10610,10610,10610,10610,20
20230607,114700,800183520,10600,10600,10600,10600,966
20230607,114600,789943920,10600,10600,10600,10600,14
20230607,114500,789795520,10600,10600,10600,10600,19
20230607,114400,789594120,10600,10590,10600,10590,44
20230607,114300,789128150,10590,10590,10590,10590,16
20230607,114200,788958710,10590,10590,10590,10590,78
20230607,114100,788132690,10590,10590,10590,10590,75
20230607,114000,787338440,10590,10590,10590,10590,15
20230607,113900,787179590,10590,10590,10590,10590,28
20230607,113800,786883070,10580,10590,10590,10580,117
20230607,113700,785644590,10590,10590,10590,10580,86
20230607,113600,784733860,10590,10590,10590,10590,4
20230607,113500,784691500,10590,10590,10590,10580,64
20230607,113400,784014340,10590,10570,10590,10570,153
20230607,113300,782396340,10580,10580,10580,10570,10
20230607,113200,782290590,10570,10570,10580,10570,9
20230607,113100,782195400,10580,10580,10580,10570,56
20230607,113000,781603300,10580,10580,10580,10570,90
20230607,112900,780651470,10570,10580,10590,10570,355
20230607,112800,776896030,10590,10590,10590,10590,61
20230607,112700,776250040,10590,10590,10590,10580,111
20230607,112600,775075110,10600,10590,10610,10590,448
20230607,112500,770329280,10600,10600,10600,10590,15
20230607,112400,770170300,10600,10610,10610,10600,577
20230607,112300,764054030,10610,10610,10620,10600,252
20230607,112200,761380290,10610,10620,10620,10610,192
20230607,112100,759343060,10610,10620,10620,10610,2
20230607,112000,759321830,10620,10630,10630,10610,1069
20230607,111900,747978230,10630,10630,10630,10630,10
20230607,111800,747871930,10630,10630,10630,10630,10
20230607,111700,747765630,10630,10650,10650,10630,887
20230607,111600,738327280,10660,10660,10660,10660,25
20230607,111500,738060780,10660,10650,10660,10650,119
20230607,111400,736793380,10650,10650,10650,10650,36
20230607,111300,736409980,10650,10650,10650,10650,19
20230607,111200,736207630,10640,10640,10640,10640,21
20230607,111100,735984190,10640,10640,10640,10640,147
20230607,111000,734420110,10650,10650,10650,10650,12
20230607,110900,734292310,10650,10650,10650,10650,0
20230607,110800,734292310,10650,10630,10650,10630,7
20230607,110700,734217830,10640,10640,10640,10640,103
20230607,110600,733121910,10650,10640,10650,10640,4
20230607,110500,733079330,10650,10640,10650,10640,23
20230607,110400,732834580,10650,10640,10650,10640,256
20230607,110300,730110580,10650,10650,10650,10650,12
20230607,110200,729982780,10650,10630,10650,10630,853
20230607,110100,720907660,10630,10620,10630,10610,683
20230607,110000,713654240,10610,10620,10620,10610,9
20230607,105900,713558670,10610,10590,10610,10590,1150
20230607,105800,701378810,10590,10620,10620,10590,420
20230607,105700,696930270,10620,10620,10620,10620,454
20230607,105600,692108790,10590,10630,10640,10590,1684
20230607,105500,674249540,10630,10640,10640,10620,961
20230607,105400,664032240,10640,10600,10640,10600,1018
20230607,105300,653219710,10590,10630,10630,10540,2355
20230607,105200,628275020,10650,10570,10650,10570,5986
20230607,105100,564907550,10100,10100,10100,10100,0
20230607,105000,564907550,10100,10720,10720,10100,8704
20230607,104900,473405490,10710,10710,10710,10710,50
20230607,104800,472869990,10720,10720,10720,10720,3
20230607,104700,472837830,10710,10720,10720,10710,113
20230607,104600,471627420,10720,10710,10720,10710,322
20230607,104500,468178740,10720,10720,10720,10720,3
20230607,104400,468146580,10720,10720,10720,10720,8
20230607,104300,468060820,10720,10730,10730,10720,348
20230607,104200,464330250,10730,10730,10730,10730,5
20230607,104100,464276600,10710,10740,10740,10710,508
20230607,104000,458827930,10740,10740,10740,10740,5
20230607,103900,458774230,10740,10740,10750,10740,90
20230607,103800,457807590,10750,10750,10750,10750,2
20230607,103700,457786090,10750,10740,10750,10730,53
20230607,103600,457217320,10750,10760,10760,10750,394
20230607,103500,452980730,10750,10760,10760,10750,59
20230607,103400,452346260,10760,10760,10760,10760,18
20230607,103300,452152580,10760,10750,10760,10750,75
20230607,103200,451346230,10760,10760,10760,10760,10
20230607,103100,451238630,10760,10760,10760,10760,4
20230607,103000,451195590,10760,10770,10770,10760,115
20230607,102900,449958140,10760,10770,10770,10760,12
20230607,102800,449828910,10750,10760,10760,10750,92
20230607,102700,448839610,10770,10770,10770,10770,4
20230607,102600,448796530,10770,10770,10780,10770,132
20230607,102500,447374750,10760,10760,10760,10760,12
20230607,102400,447245630,10760,10760,10760,10750,16
20230607,102300,447073570,10760,10760,10760,10750,30
20230607,102200,446750840,10750,10750,10750,10750,20
20230607,102100,446535840,10740,10750,10750,10740,2173
20230607,102000,423188030,10770,10760,10770,10760,48
20230607,101900,422671540,10770,10770,10770,10770,21
20230607,101800,422445370,10770,10770,10770,10770,314
20230607,101700,419063590,10770,10770,10770,10750,250
20230607,101600,416375690,10750,10770,10770,10750,7
20230607,101500,416300420,10750,10770,10770,10750,1162
20230607,101400,403806780,10760,10760,10760,10760,418
20230607,101300,399309100,10770,10770,10770,10770,0
20230607,101200,399309100,10770,10760,10770,10760,174
20230607,101100,397436850,10770,10760,10770,10750,107
20230607,101000,396285250,10760,10770,10770,10760,78
20230607,100900,395445830,10770,10770,10770,10770,24
20230607,100800,395187350,10770,10770,10770,10770,1
20230607,100700,395176580,10770,10760,10770,10760,491
20230607,100600,389892790,10760,10760,10760,10760,285
20230607,100500,386826190,10770,10780,10780,10770,236
20230607,100400,384283140,10780,10800,10800,10780,408
20230607,100300,379881480,10800,10800,10800,10800,71
20230607,100200,379114680,10790,10800,10800,10790,322
20230607,100100,375640080,10800,10800,10800,10800,118
20230607,100000,374365680,10800,10800,10800,10800,21
20230607,095900,374138880,10800,10800,10800,10790,295
20230607,095800,370954190,10800,10800,10800,10790,132
20230607,095700,369529590,10800,10800,10800,10790,239
20230607,095600,366949310,10790,10790,10790,10790,144
20230607,095500,365395550,10790,10790,10800,10790,148
20230607,095400,363797870,10800,10800,10800,10800,23
20230607,095300,363549470,10800,10790,10800,10790,79
20230607,095200,362696280,10800,10800,10800,10790,117
20230607,095100,361433090,10800,10800,10800,10800,13
20230607,095000,361292690,10790,10790,10790,10790,0
20230607,094900,361292690,10790,10790,10790,10790,138
20230607,094800,359803670,10790,10790,10790,10790,139
20230607,094700,358303860,10790,10770,10790,10770,457
20230607,094600,353376390,10760,10780,10780,10760,87
20230607,094500,352440130,10780,10750,10780,10750,23
20230607,094400,352192380,10730,10730,10730,10730,0
20230607,094300,352192380,10730,10750,10780,10730,216
20230607,094200,349874150,10750,10750,10780,10720,257
20230607,094100,347106490,10780,10750,10780,10750,28
20230607,094000,346804810,10770,10750,10780,10750,18
20230607,093900,346611020,10740,10740,10790,10710,79
20230607,093800,345763270,10770,10800,10800,10740,657
20230607,093700,338673670,10800,10800,10800,10800,2
20230607,093600,338652070,10810,10830,10830,10810,599
20230607,093500,332175280,10830,10830,10830,10830,170
20230607,093400,330334180,10810,10840,10840,10810,734
20230607,093300,322394690,10830,10830,10830,10830,1
20230607,093200,322383860,10830,10830,10830,10830,200
20230607,093100,320217860,10830,10830,10840,10830,179
20230607,093000,318278510,10830,10840,10840,10810,37
20230607,092900,317877600,10840,10840,10840,10840,29
20230607,092800,317563240,10840,10840,10840,10840,472
20230607,092700,312446760,10850,10810,10880,10810,581
20230607,092600,306163720,10810,10890,10890,10810,200
20230607,092500,303989480,10890,10920,10920,10890,225
20230607,092400,301538200,10920,10920,10930,10900,834
20230607,092300,292434250,10930,10920,10940,10920,466
20230607,092200,287343670,10920,10920,10920,10910,722
20230607,092100,279466410,10920,10920,10920,10910,238
20230607,092000,276869650,10910,10910,10910,10900,1108
20230607,091900,264791380,10970,10950,10970,10910,3137
20230607,091800,230501020,10990,10800,10990,10800,8553
20230607,091700,137632420,10810,10820,10820,10590,3662
20230607,091600,98422440,10820,10820,10820,10820,113
20230607,091500,97199780,10830,10830,10830,10830,798
20230607,091400,88557440,10820,10750,10820,10730,2811
20230607,091300,58245760,10770,10770,10770,10770,33
20230607,091200,57890350,10780,10780,10790,10780,231
20230607,091100,55400110,10780,10730,10780,10730,839
20230607,091000,46395000,10740,10730,10740,10730,379
20230607,090900,42327820,10740,10750,10770,10740,298
20230607,090800,39123310,10750,10750,10750,10750,1
20230607,090700,39112560,10750,10750,10750,10750,1
20230607,090600,39101810,10670,10660,10740,10660,642
20230607,090500,32249820,10630,10670,10670,10630,409
20230607,090400,27893750,10670,10700,10710,10650,780
20230607,090300,19572690,10710,10710,10710,10710,61
20230607,090200,18919380,10730,10740,10740,10710,302
20230607,090100,15676090,10780,10750,10790,10750,721
20230607,090000,7922460,10750,10780,10790,10750,735