KissMeData/059270/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213100,2156937270,8100,8100,8100,8100,10457
20230609,213000,2156937270,8100,8100,8100,8100,0
20230609,212900,2156937270,8100,8100,8100,8100,0
20230609,212800,2156937270,8100,8100,8100,8100,0
20230609,212700,2156937270,8100,8100,8100,8100,0
20230609,212600,2156937270,8100,8100,8100,8100,0
20230609,212500,2156937270,8100,8100,8100,8100,0
20230609,212400,2156937270,8100,8100,8100,8100,0
20230609,212300,2156937270,8100,8100,8100,8100,0
20230609,212200,2156937270,8100,8100,8100,8100,0
20230609,212100,2156937270,8100,8100,8100,8100,0
20230609,212000,2156937270,8100,8100,8100,8100,0
20230609,211900,2156937270,8100,8100,8100,8100,0
20230609,211800,2156937270,8100,8100,8100,8100,0
20230609,211700,2156937270,8100,8100,8100,8100,0
20230609,211600,2156937270,8100,8100,8100,8100,0
20230609,211500,2156937270,8100,8100,8100,8100,0
20230609,211400,2156937270,8100,8100,8100,8100,0
20230609,211300,2156937270,8100,8100,8100,8100,0
20230609,211200,2156937270,8100,8100,8100,8100,0
20230609,211100,2156937270,8100,8100,8100,8100,0
20230609,211000,2156937270,8100,8100,8100,8100,0
20230609,210900,2156937270,8100,8100,8100,8100,0
20230609,210800,2156937270,8100,8100,8100,8100,0
20230609,210700,2156937270,8100,8100,8100,8100,0
20230609,210600,2156937270,8100,8100,8100,8100,0
20230609,210500,2156937270,8100,8100,8100,8100,0
20230609,210400,2156937270,8100,8100,8100,8100,0
20230609,210300,2156937270,8100,8100,8100,8100,0
20230609,210200,2156937270,8100,8100,8100,8100,0
20230609,210100,2156937270,8100,8100,8100,8100,10457
20230609,210000,2156937270,8100,8100,8100,8100,0
20230609,205900,2156937270,8100,8100,8100,8100,0
20230609,205800,2156937270,8100,8100,8100,8100,0
20230609,205700,2156937270,8100,8100,8100,8100,0
20230609,205600,2156937270,8100,8100,8100,8100,0
20230609,205500,2156937270,8100,8100,8100,8100,0
20230609,205400,2156937270,8100,8100,8100,8100,0
20230609,205300,2156937270,8100,8100,8100,8100,0
20230609,205200,2156937270,8100,8100,8100,8100,0
20230609,205100,2156937270,8100,8100,8100,8100,0
20230609,205000,2156937270,8100,8100,8100,8100,0
20230609,204900,2156937270,8100,8100,8100,8100,0
20230609,204800,2156937270,8100,8100,8100,8100,0
20230609,204700,2156937270,8100,8100,8100,8100,0
20230609,204600,2156937270,8100,8100,8100,8100,0
20230609,204500,2156937270,8100,8100,8100,8100,0
20230609,204400,2156937270,8100,8100,8100,8100,0
20230609,204300,2156937270,8100,8100,8100,8100,0
20230609,204200,2156937270,8100,8100,8100,8100,0
20230609,204100,2156937270,8100,8100,8100,8100,0
20230609,204000,2156937270,8100,8100,8100,8100,0
20230609,203900,2156937270,8100,8100,8100,8100,0
20230609,203800,2156937270,8100,8100,8100,8100,0
20230609,203700,2156937270,8100,8100,8100,8100,0
20230609,203600,2156937270,8100,8100,8100,8100,0
20230609,203500,2156937270,8100,8100,8100,8100,0
20230609,203400,2156937270,8100,8100,8100,8100,0
20230609,203300,2156937270,8100,8100,8100,8100,0
20230609,203200,2156937270,8100,8100,8100,8100,0
20230609,203100,2156937270,8100,8100,8100,8100,10457
20230609,203000,2156937270,8100,8100,8100,8100,0
20230609,202900,2156937270,8100,8100,8100,8100,0
20230609,202800,2156937270,8100,8100,8100,8100,0
20230609,202700,2156937270,8100,8100,8100,8100,0
20230609,202600,2156937270,8100,8100,8100,8100,0
20230609,202500,2156937270,8100,8100,8100,8100,0
20230609,202400,2156937270,8100,8100,8100,8100,0
20230609,202300,2156937270,8100,8100,8100,8100,0
20230609,202200,2156937270,8100,8100,8100,8100,0
20230609,202100,2156937270,8100,8100,8100,8100,0
20230609,202000,2156937270,8100,8100,8100,8100,0
20230609,201900,2156937270,8100,8100,8100,8100,0
20230609,201800,2156937270,8100,8100,8100,8100,0
20230609,201700,2156937270,8100,8100,8100,8100,0
20230609,201600,2156937270,8100,8100,8100,8100,0
20230609,201500,2156937270,8100,8100,8100,8100,0
20230609,201400,2156937270,8100,8100,8100,8100,0
20230609,201300,2156937270,8100,8100,8100,8100,0
20230609,201200,2156937270,8100,8100,8100,8100,0
20230609,201100,2156937270,8100,8100,8100,8100,0
20230609,201000,2156937270,8100,8100,8100,8100,0
20230609,200900,2156937270,8100,8100,8100,8100,0
20230609,200800,2156937270,8100,8100,8100,8100,0
20230609,200700,2156937270,8100,8100,8100,8100,0
20230609,200600,2156937270,8100,8100,8100,8100,0
20230609,200500,2156937270,8100,8100,8100,8100,0
20230609,200400,2156937270,8100,8100,8100,8100,0
20230609,200300,2156937270,8100,8100,8100,8100,0
20230609,200200,2156937270,8100,8100,8100,8100,0
20230609,200100,2156937270,8100,8100,8100,8100,10457
20230609,200000,2156937270,8100,8100,8100,8100,0
20230609,195900,2156937270,8100,8100,8100,8100,0
20230609,195800,2156937270,8100,8100,8100,8100,0
20230609,195700,2156937270,8100,8100,8100,8100,0
20230609,195600,2156937270,8100,8100,8100,8100,0
20230609,195500,2156937270,8100,8100,8100,8100,0
20230609,195400,2156937270,8100,8100,8100,8100,0
20230609,195300,2156937270,8100,8100,8100,8100,0
20230609,195200,2156937270,8100,8100,8100,8100,0
20230609,195100,2156937270,8100,8100,8100,8100,0
20230609,195000,2156937270,8100,8100,8100,8100,0
20230609,194900,2156937270,8100,8100,8100,8100,0
20230609,194800,2156937270,8100,8100,8100,8100,0
20230609,194700,2156937270,8100,8100,8100,8100,0
20230609,194600,2156937270,8100,8100,8100,8100,0
20230609,194500,2156937270,8100,8100,8100,8100,0
20230609,194400,2156937270,8100,8100,8100,8100,0
20230609,194300,2156937270,8100,8100,8100,8100,0
20230609,194200,2156937270,8100,8100,8100,8100,0
20230609,194100,2156937270,8100,8100,8100,8100,0
20230609,194000,2156937270,8100,8100,8100,8100,0
20230609,193900,2156937270,8100,8100,8100,8100,0
20230609,193800,2156937270,8100,8100,8100,8100,0
20230609,193700,2156937270,8100,8100,8100,8100,0
20230609,193600,2156937270,8100,8100,8100,8100,0
20230609,193500,2156937270,8100,8100,8100,8100,0
20230609,193400,2156937270,8100,8100,8100,8100,0
20230609,193300,2156937270,8100,8100,8100,8100,0
20230609,193200,2156937270,8100,8100,8100,8100,0
20230609,193100,2156937270,8100,8100,8100,8100,10457
20230609,193000,2156937270,8100,8100,8100,8100,0
20230609,192900,2156937270,8100,8100,8100,8100,0
20230609,192800,2156937270,8100,8100,8100,8100,0
20230609,192700,2156937270,8100,8100,8100,8100,0
20230609,192600,2156937270,8100,8100,8100,8100,0
20230609,192500,2156937270,8100,8100,8100,8100,0
20230609,192400,2156937270,8100,8100,8100,8100,0
20230609,192300,2156937270,8100,8100,8100,8100,0
20230609,192200,2156937270,8100,8100,8100,8100,0
20230609,192100,2156937270,8100,8100,8100,8100,0
20230609,192000,2156937270,8100,8100,8100,8100,0
20230609,191900,2156937270,8100,8100,8100,8100,0
20230609,191800,2156937270,8100,8100,8100,8100,0
20230609,191700,2156937270,8100,8100,8100,8100,0
20230609,191600,2156937270,8100,8100,8100,8100,0
20230609,191500,2156937270,8100,8100,8100,8100,0
20230609,191400,2156937270,8100,8100,8100,8100,0
20230609,191300,2156937270,8100,8100,8100,8100,0
20230609,191200,2156937270,8100,8100,8100,8100,0
20230609,191100,2156937270,8100,8100,8100,8100,0
20230609,191000,2156937270,8100,8100,8100,8100,0
20230609,190900,2156937270,8100,8100,8100,8100,0
20230609,190800,2156937270,8100,8100,8100,8100,0
20230609,190700,2156937270,8100,8100,8100,8100,0
20230609,190600,2156937270,8100,8100,8100,8100,0
20230609,190500,2156937270,8100,8100,8100,8100,0
20230609,190400,2156937270,8100,8100,8100,8100,0
20230609,190300,2156937270,8100,8100,8100,8100,0
20230609,190200,2156937270,8100,8100,8100,8100,0
20230609,190100,2156937270,8100,8100,8100,8100,10457
20230609,190000,2156937270,8100,8100,8100,8100,0
20230609,185900,2156937270,8100,8100,8100,8100,0
20230609,185800,2156937270,8100,8100,8100,8100,0
20230609,185700,2156937270,8100,8100,8100,8100,0
20230609,185600,2156937270,8100,8100,8100,8100,0
20230609,185500,2156937270,8100,8100,8100,8100,0
20230609,185400,2156937270,8100,8100,8100,8100,0
20230609,185300,2156937270,8100,8100,8100,8100,0
20230609,185200,2156937270,8100,8100,8100,8100,0
20230609,185100,2156937270,8100,8100,8100,8100,0
20230609,185000,2156937270,8100,8100,8100,8100,0
20230609,184900,2156937270,8100,8100,8100,8100,0
20230609,184800,2156937270,8100,8100,8100,8100,0
20230609,184700,2156937270,8100,8100,8100,8100,0
20230609,184600,2156937270,8100,8100,8100,8100,0
20230609,184500,2156937270,8100,8100,8100,8100,0
20230609,184400,2156937270,8100,8100,8100,8100,0
20230609,184300,2156937270,8100,8100,8100,8100,0
20230609,184200,2156937270,8100,8100,8100,8100,0
20230609,184100,2156937270,8100,8100,8100,8100,0
20230609,184000,2156937270,8100,8100,8100,8100,0
20230609,183900,2156937270,8100,8100,8100,8100,0
20230609,183800,2156937270,8100,8100,8100,8100,0
20230609,183700,2156937270,8100,8100,8100,8100,0
20230609,183600,2156937270,8100,8100,8100,8100,0
20230609,183500,2156937270,8100,8100,8100,8100,0
20230609,183400,2156937270,8100,8100,8100,8100,0
20230609,183300,2156937270,8100,8100,8100,8100,0
20230609,183200,2156937270,8100,8100,8100,8100,0
20230609,183100,2156937270,8100,8100,8100,8100,10457
20230609,183000,2156937270,8100,8100,8100,8100,0
20230609,182900,2156937270,8100,8100,8100,8100,0
20230609,182800,2156937270,8100,8100,8100,8100,0
20230609,182700,2156937270,8100,8100,8100,8100,0
20230609,182600,2156937270,8100,8100,8100,8100,0
20230609,182500,2156937270,8100,8100,8100,8100,0
20230609,182400,2156937270,8100,8100,8100,8100,0
20230609,182300,2156937270,8100,8100,8100,8100,0
20230609,182200,2156937270,8100,8100,8100,8100,0
20230609,182100,2156937270,8100,8100,8100,8100,0
20230609,182000,2156937270,8100,8100,8100,8100,0
20230609,181900,2156937270,8100,8100,8100,8100,0
20230609,181800,2156937270,8100,8100,8100,8100,0
20230609,181700,2156937270,8100,8100,8100,8100,0
20230609,181600,2156937270,8100,8100,8100,8100,0
20230609,181500,2156937270,8100,8100,8100,8100,0
20230609,181400,2156937270,8100,8100,8100,8100,0
20230609,181300,2156937270,8100,8100,8100,8100,0
20230609,181200,2156937270,8100,8100,8100,8100,0
20230609,181100,2156937270,8100,8100,8100,8100,0
20230609,181000,2156937270,8100,8100,8100,8100,0
20230609,180900,2156937270,8100,8100,8100,8100,0
20230609,180800,2156937270,8100,8100,8100,8100,0
20230609,180700,2156937270,8100,8100,8100,8100,0
20230609,180600,2156937270,8100,8100,8100,8100,0
20230609,180500,2156937270,8100,8100,8100,8100,0
20230609,180400,2156937270,8100,8100,8100,8100,0
20230609,180300,2156937270,8100,8100,8100,8100,0
20230609,180200,2156937270,8100,8100,8100,8100,0
20230609,180100,2156937270,8100,8100,8100,8100,10457
20230609,180000,2156937270,8100,8100,8100,8100,0
20230609,175900,2156937270,8100,8100,8100,8100,0
20230609,175800,2156937270,8100,8100,8100,8100,0
20230609,175700,2156937270,8100,8100,8100,8100,0
20230609,175600,2156937270,8100,8100,8100,8100,0
20230609,175500,2156937270,8100,8100,8100,8100,0
20230609,175400,2156937270,8100,8100,8100,8100,0
20230609,175300,2156937270,8100,8100,8100,8100,0
20230609,175200,2156937270,8100,8100,8100,8100,0
20230609,175100,2156937270,8100,8100,8100,8100,0
20230609,175000,2156937270,8100,8100,8100,8100,0
20230609,174900,2156937270,8100,8100,8100,8100,0
20230609,174800,2156937270,8100,8100,8100,8100,0
20230609,174700,2156937270,8100,8100,8100,8100,0
20230609,174600,2156937270,8100,8100,8100,8100,0
20230609,174500,2156937270,8100,8100,8100,8100,0
20230609,174400,2156937270,8100,8100,8100,8100,0
20230609,174300,2156937270,8100,8100,8100,8100,0
20230609,174200,2156937270,8100,8100,8100,8100,0
20230609,174100,2156937270,8100,8100,8100,8100,0
20230609,174000,2156937270,8100,8100,8100,8100,0
20230609,173900,2156937270,8100,8100,8100,8100,0
20230609,173800,2156937270,8100,8100,8100,8100,0
20230609,173700,2156937270,8100,8100,8100,8100,0
20230609,173600,2156937270,8100,8100,8100,8100,0
20230609,173500,2156937270,8100,8100,8100,8100,0
20230609,173400,2156937270,8100,8100,8100,8100,0
20230609,173300,2156937270,8100,8100,8100,8100,0
20230609,173200,2156937270,8100,8100,8100,8100,0
20230609,173100,2156937270,8100,8100,8100,8100,10457
20230609,173000,2156937270,8100,8100,8100,8100,0
20230609,172900,2156937270,8100,8100,8100,8100,0
20230609,172800,2156937270,8100,8100,8100,8100,0
20230609,172700,2156937270,8100,8100,8100,8100,0
20230609,172600,2156937270,8100,8100,8100,8100,0
20230609,172500,2156937270,8100,8100,8100,8100,0
20230609,172400,2156937270,8100,8100,8100,8100,0
20230609,172300,2156937270,8100,8100,8100,8100,0
20230609,172200,2156937270,8100,8100,8100,8100,0
20230609,172100,2156937270,8100,8100,8100,8100,0
20230609,172000,2156937270,8100,8100,8100,8100,0
20230609,171900,2156937270,8100,8100,8100,8100,0
20230609,171800,2156937270,8100,8100,8100,8100,0
20230609,171700,2156937270,8100,8100,8100,8100,0
20230609,171600,2156937270,8100,8100,8100,8100,0
20230609,171500,2156937270,8100,8100,8100,8100,0
20230609,171400,2156937270,8100,8100,8100,8100,0
20230609,171300,2156937270,8100,8100,8100,8100,0
20230609,171200,2156937270,8100,8100,8100,8100,0
20230609,171100,2156937270,8100,8100,8100,8100,0
20230609,171000,2156937270,8100,8100,8100,8100,0
20230609,170900,2156937270,8100,8100,8100,8100,0
20230609,170800,2156937270,8100,8100,8100,8100,0
20230609,170700,2156937270,8100,8100,8100,8100,0
20230609,170600,2156937270,8100,8100,8100,8100,0
20230609,170500,2156937270,8100,8100,8100,8100,0
20230609,170400,2156937270,8100,8100,8100,8100,0
20230609,170300,2156937270,8100,8100,8100,8100,0
20230609,170200,2156937270,8100,8100,8100,8100,0
20230609,170100,2156937270,8100,8100,8100,8100,10457
20230609,170000,2156937270,8100,8100,8100,8100,0
20230609,165900,2156937270,8100,8100,8100,8100,0
20230609,165800,2156937270,8100,8100,8100,8100,0
20230609,165700,2156937270,8100,8100,8100,8100,0
20230609,165600,2156937270,8100,8100,8100,8100,0
20230609,165500,2156937270,8100,8100,8100,8100,0
20230609,165400,2156937270,8100,8100,8100,8100,0
20230609,165300,2156937270,8100,8100,8100,8100,0
20230609,165200,2156937270,8100,8100,8100,8100,0
20230609,165100,2156937270,8100,8100,8100,8100,0
20230609,165000,2156937270,8100,8100,8100,8100,0
20230609,164900,2156937270,8100,8100,8100,8100,0
20230609,164800,2156937270,8100,8100,8100,8100,0
20230609,164700,2156937270,8100,8100,8100,8100,0
20230609,164600,2156937270,8100,8100,8100,8100,0
20230609,164500,2156937270,8100,8100,8100,8100,0
20230609,164400,2156937270,8100,8100,8100,8100,0
20230609,164300,2156937270,8100,8100,8100,8100,0
20230609,164200,2156937270,8100,8100,8100,8100,0
20230609,164100,2156937270,8100,8100,8100,8100,0
20230609,164000,2156937270,8100,8100,8100,8100,0
20230609,163900,2156937270,8100,8100,8100,8100,0
20230609,163800,2156937270,8100,8100,8100,8100,0
20230609,163700,2156937270,8100,8100,8100,8100,0
20230609,163600,2156937270,8100,8100,8100,8100,0
20230609,163500,2156937270,8100,8100,8100,8100,0
20230609,163400,2156937270,8100,8100,8100,8100,0
20230609,163300,2156937270,8100,8100,8100,8100,0
20230609,163200,2156937270,8100,8100,8100,8100,0
20230609,163100,2156937270,8100,8100,8100,8100,10457
20230609,163000,2156937270,8100,8100,8100,8100,0
20230609,162900,2156937270,8100,8100,8100,8100,0
20230609,162800,2156937270,8100,8100,8100,8100,0
20230609,162700,2156937270,8100,8100,8100,8100,0
20230609,162600,2156937270,8100,8100,8100,8100,0
20230609,162500,2156937270,8100,8100,8100,8100,0
20230609,162400,2156937270,8100,8100,8100,8100,0
20230609,162300,2156937270,8100,8100,8100,8100,0
20230609,162200,2156937270,8100,8100,8100,8100,0
20230609,162100,2156937270,8100,8100,8100,8100,0
20230609,162000,2156937270,8100,8100,8100,8100,0
20230609,161900,2156937270,8100,8100,8100,8100,0
20230609,161800,2156937270,8100,8100,8100,8100,0
20230609,161700,2156937270,8100,8100,8100,8100,0
20230609,161600,2156937270,8100,8100,8100,8100,0
20230609,161500,2156937270,8100,8100,8100,8100,0
20230609,161400,2156937270,8100,8100,8100,8100,0
20230609,161300,2156937270,8100,8100,8100,8100,0
20230609,161200,2156937270,8100,8100,8100,8100,0
20230609,161100,2156937270,8100,8100,8100,8100,0
20230609,161000,2156937270,8100,8100,8100,8100,0
20230609,160900,2156937270,8100,8100,8100,8100,0
20230609,160800,2156937270,8100,8100,8100,8100,0
20230609,160700,2156937270,8100,8100,8100,8100,0
20230609,160600,2156937270,8100,8100,8100,8100,0
20230609,160500,2156937270,8100,8100,8100,8100,0
20230609,160400,2156937270,8100,8100,8100,8100,0
20230609,160300,2156937270,8100,8100,8100,8100,0
20230609,160200,2156937270,8100,8100,8100,8100,0
20230609,160100,2156937270,8100,8100,8100,8100,10457
20230609,160000,2156937270,8100,8100,8100,8100,0
20230609,155900,2156937270,8100,8100,8100,8100,0
20230609,155800,2156937270,8100,8100,8100,8100,0
20230609,155700,2156937270,8100,8100,8100,8100,0
20230609,155600,2156937270,8100,8100,8100,8100,0
20230609,155500,2156937270,8100,8100,8100,8100,0
20230609,155400,2156937270,8100,8100,8100,8100,0
20230609,155300,2156937270,8100,8100,8100,8100,0
20230609,155200,2156937270,8100,8100,8100,8100,0
20230609,155100,2156937270,8100,8100,8100,8100,0
20230609,155000,2156937270,8100,8100,8100,8100,0
20230609,154900,2156937270,8100,8100,8100,8100,0
20230609,154800,2156937270,8100,8100,8100,8100,0
20230609,154700,2156937270,8100,8100,8100,8100,0
20230609,154600,2156937270,8100,8100,8100,8100,0
20230609,154500,2156937270,8100,8100,8100,8100,0
20230609,154400,2156937270,8100,8100,8100,8100,0
20230609,154300,2156937270,8100,8100,8100,8100,0
20230609,154200,2156937270,8100,8100,8100,8100,0
20230609,154100,2156937270,8100,8100,8100,8100,0
20230609,154000,2156937270,8100,8100,8100,8100,0
20230609,153900,2156937270,8100,8100,8100,8100,0
20230609,153800,2156937270,8100,8100,8100,8100,0
20230609,153700,2156937270,8100,8100,8100,8100,0
20230609,153600,2156937270,8100,8100,8100,8100,0
20230609,153500,2156937270,8100,8100,8100,8100,0
20230609,153400,2156937270,8100,8100,8100,8100,0
20230609,153300,2156937270,8100,8100,8100,8100,0
20230609,153200,2156937270,8100,8100,8100,8100,0
20230609,153100,2156937270,8100,8100,8100,8100,10457
20230609,153000,2156937270,8100,8100,8100,8100,10457
20230609,152900,2072235570,8080,8080,8080,8080,0
20230609,152800,2072235570,8080,8080,8080,8080,0
20230609,152700,2072235570,8080,8080,8080,8080,0
20230609,152600,2072235570,8080,8080,8080,8080,0
20230609,152500,2072235570,8080,8080,8080,8080,0
20230609,152400,2072235570,8080,8080,8080,8080,0
20230609,152300,2072235570,8080,8080,8080,8080,0
20230609,152200,2072235570,8080,8080,8080,8080,0
20230609,152100,2072235570,8080,8080,8080,8080,0
20230609,152000,2072235570,8080,8080,8080,8080,0
20230609,151900,2072235570,8080,8080,8100,8080,1665
20230609,151800,2058774630,8110,8080,8110,8080,899
20230609,151700,2051500770,8080,8080,8080,8070,865
20230609,151600,2044513180,8080,8080,8080,8080,2
20230609,151500,2044497020,8080,8080,8080,8060,2366
20230609,151400,2025404130,8070,8060,8080,8060,363
20230609,151300,2022475300,8060,8080,8080,8060,3288
20230609,151200,1995967990,8080,8060,8080,8060,1640
20230609,151100,1982741850,8070,8060,8070,8060,964
20230609,151000,1974966850,8070,8070,8070,8070,491
20230609,150900,1971004480,8060,8070,8070,8060,212
20230609,150800,1969295640,8060,8060,8070,8060,211
20230609,150700,1967594920,8070,8070,8070,8060,732
20230609,150600,1961691680,8070,8070,8070,8060,90
20230609,150500,1960965580,8070,8070,8070,8060,180
20230609,150400,1959513080,8080,8070,8080,8070,117
20230609,150300,1958568720,8080,8070,8080,8070,634
20230609,150200,1953452200,8060,8060,8070,8060,1138
20230609,150100,1944277950,8070,8060,8070,8060,388
20230609,150000,1941150310,8060,8070,8080,8060,1162
20230609,145900,1931772970,8070,8070,8070,8070,376
20230609,145800,1928738650,8060,8070,8070,8060,50
20230609,145700,1928335250,8060,8060,8060,8060,10
20230609,145600,1928254650,8070,8070,8070,8070,312
20230609,145500,1925736810,8070,8070,8070,8060,162
20230609,145400,1924431050,8060,8070,8070,8060,16
20230609,145300,1924302080,8070,8070,8070,8070,3
20230609,145200,1924277870,8070,8070,8070,8040,1895
20230609,145100,1909021980,8070,8070,8070,8070,1
20230609,145000,1909013910,8050,8060,8060,8050,634
20230609,144900,1903908510,8060,8070,8070,8060,1977
20230609,144800,1887969470,8070,8070,8080,8070,661
20230609,144700,1882635090,8070,8070,8070,8070,1262
20230609,144600,1872450750,8070,8070,8070,8070,271
20230609,144500,1870263780,8070,8080,8080,8070,39
20230609,144400,1869948760,8070,8070,8070,8070,1142
20230609,144300,1860732820,8080,8070,8080,8070,2492
20230609,144200,1840619500,8080,8080,8080,8070,54
20230609,144100,1840183320,8070,8080,8080,8070,318
20230609,144000,1837616950,8080,8090,8090,8080,697
20230609,143900,1831984510,8090,8090,8090,8080,289
20230609,143800,1829646520,8090,8090,8090,8090,42
20230609,143700,1829306740,8090,8090,8090,8090,0
20230609,143600,1829306740,8090,8080,8100,8080,63
20230609,143500,1828796600,8090,8070,8090,8070,280
20230609,143400,1826536600,8070,8080,8080,8070,775
20230609,143300,1820277000,8100,8100,8100,8100,199
20230609,143200,1818665100,8100,8080,8100,8080,269
20230609,143100,1816490980,8080,8080,8080,8080,3
20230609,143000,1816466740,8070,8070,8070,8070,4
20230609,142900,1816434460,8070,8070,8070,8070,1634
20230609,142800,1803248080,8080,8090,8090,8070,2055
20230609,142700,1786636790,8090,8090,8090,8090,1078
20230609,142600,1777915770,8090,8090,8110,8090,922
20230609,142500,1770449060,8100,8110,8120,8100,2541
20230609,142400,1749853030,8120,8120,8120,8110,943
20230609,142300,1742195880,8120,8130,8130,8120,661
20230609,142200,1736826810,8130,8150,8150,8110,317
20230609,142100,1734253190,8150,8150,8150,8130,927
20230609,142000,1726705150,8150,8120,8150,8120,3066
20230609,141900,1701749500,8120,8120,8120,8120,147
20230609,141800,1700555860,8110,8120,8120,8110,896
20230609,141700,1693288320,8120,8120,8140,8110,978
20230609,141600,1685336770,8120,8110,8120,8110,894
20230609,141500,1678080030,8090,8160,8160,8090,2270
20230609,141400,1659630540,8150,8150,8150,8120,2058
20230609,141300,1642865050,8150,8110,8150,8110,4271
20230609,141200,1608151370,8120,8120,8160,8120,6260
20230609,141100,1557195620,8130,8090,8140,8090,11528
20230609,141000,1463634990,8100,8100,8100,8090,297
20230609,140900,1461229300,8090,8090,8090,8090,595
20230609,140800,1456415750,8090,8090,8090,8080,3593
20230609,140700,1427351380,8090,8080,8090,8080,998
20230609,140600,1419284450,8070,8070,8070,8070,138
20230609,140500,1418170790,8070,8080,8080,8070,231
20230609,140400,1416305310,8080,8070,8080,8070,601
20230609,140300,1411450190,8070,8070,8070,8070,1445
20230609,140200,1399789040,8070,8060,8070,8060,713
20230609,140100,1394035930,8060,8060,8060,8060,342
20230609,140000,1391279410,8050,8050,8050,8050,8
20230609,135900,1391215010,8050,8060,8060,8050,351
20230609,135800,1388388910,8060,8060,8060,8060,695
20230609,135700,1382787210,8060,8060,8060,8060,540
20230609,135600,1378434810,8050,8060,8060,8050,460
20230609,135500,1374731770,8060,8050,8060,8050,2146
20230609,135400,1357435370,8050,8050,8050,8050,131
20230609,135300,1356380820,8060,8060,8060,8050,91
20230609,135200,1355647370,8060,8060,8070,8060,521
20230609,135100,1351447390,8070,8070,8070,8070,9
20230609,135000,1351374760,8070,8070,8070,8070,109
20230609,134900,1350495130,8070,8060,8070,8060,573
20230609,134800,1345871410,8060,8060,8070,8060,570
20230609,134700,1341272210,8060,8050,8060,8040,1353
20230609,134600,1330378150,8050,8050,8050,8050,2105
20230609,134500,1313432900,8060,8060,8060,8050,771
20230609,134400,1307226230,8060,8060,8060,8050,609
20230609,134300,1302320540,8060,8060,8060,8060,5
20230609,134200,1302280240,8050,8070,8070,8050,712
20230609,134100,1296541870,8080,8080,8080,8060,916
20230609,134000,1289154590,8080,8080,8080,8080,69
20230609,133900,1288597070,8080,8070,8080,8060,1273
20230609,133800,1278323530,8070,8080,8080,8070,876
20230609,133700,1271253870,8080,8080,8080,8080,472
20230609,133600,1267440110,8070,8070,8070,8070,774
20230609,133500,1261193930,8070,8070,8080,8070,516
20230609,133400,1257025700,8070,8070,8080,8070,128
20230609,133300,1255992540,8080,8070,8080,8060,76
20230609,133200,1255378880,8070,8080,8080,8070,336
20230609,133100,1252667260,8080,8050,8080,8050,171
20230609,133000,1251287840,8050,8050,8050,8050,70
20230609,132900,1250724340,8050,8060,8070,8050,1792
20230609,132800,1236296820,8060,8060,8060,8060,126
20230609,132700,1235281260,8060,8060,8060,8060,237
20230609,132600,1233371040,8070,8070,8070,8060,150
20230609,132500,1232160620,8070,8070,8070,8070,91
20230609,132400,1231426250,8060,8050,8080,8050,959
20230609,132300,1223696360,8050,8060,8090,8050,1806
20230609,132200,1209104830,8060,8070,8070,8060,852
20230609,132100,1202235050,8070,8070,8080,8060,321
20230609,132000,1199645280,8080,8090,8090,8070,2790
20230609,131900,1177085980,8080,8070,8080,8060,3730
20230609,131800,1146966730,8060,8050,8060,8050,2181
20230609,131700,1129388270,8060,8050,8060,8050,2240
20230609,131600,1111356220,8040,8040,8040,8040,534
20230609,131500,1107062860,8030,8030,8040,8030,1840
20230609,131400,1092283000,8030,8030,8030,8030,447
20230609,131300,1088693590,8030,8040,8040,8030,298
20230609,131200,1086297690,8040,8040,8040,8040,9
20230609,131100,1086225330,8040,8040,8040,8040,237
20230609,131000,1084319850,8040,8030,8040,8030,743
20230609,130900,1078348840,8030,8030,8030,8030,0
20230609,130800,1078348840,8030,8040,8040,8030,43
20230609,130700,1078003160,8040,8030,8040,8030,90
20230609,130600,1077279700,8030,8030,8030,8030,158
20230609,130500,1076010960,8030,8030,8030,8030,38
20230609,130400,1075705820,8030,8030,8030,8030,109
20230609,130300,1074830550,8020,8020,8020,8020,103
20230609,130200,1074004490,8030,8030,8030,8020,167
20230609,130100,1072663500,8030,8030,8030,8030,169
20230609,130000,1071306430,8040,8030,8040,8030,172
20230609,125900,1069924050,8040,8040,8050,8040,794
20230609,125800,1063540240,8040,8040,8050,8040,726
20230609,125700,1057703190,8040,8050,8050,8040,107
20230609,125600,1056842380,8050,8050,8050,8050,1247
20230609,125500,1046804030,8050,8040,8050,8040,49
20230609,125400,1046409680,8040,8040,8040,8030,1377
20230609,125300,1035342870,8040,8030,8040,8020,2001
20230609,125200,1019262990,8030,8030,8030,8030,516
20230609,125100,1015119510,8030,8030,8030,8030,445
20230609,125000,1011546160,8030,8040,8040,8030,254
20230609,124900,1009504200,8030,8030,8030,8030,1
20230609,124800,1009496170,8030,8030,8030,8030,173
20230609,124700,1008106980,8030,8030,8030,8010,2067
20230609,124600,991544920,8030,8040,8040,8030,452
20230609,124500,987915350,8030,8040,8040,8030,179
20230609,124400,986477460,8040,8050,8050,8020,1592
20230609,124300,973670130,8040,8040,8040,8030,1123
20230609,124200,964647800,8040,8030,8040,8030,2332
20230609,124100,945907410,8030,8010,8030,8010,382
20230609,124000,942844600,8020,8020,8020,8020,510
20230609,123900,938754400,8010,8010,8010,8010,178
20230609,123800,937328620,8010,8020,8020,8010,178
20230609,123700,935902830,8020,8020,8020,8010,303
20230609,123600,933472780,8020,8000,8020,8000,2232
20230609,123500,915613710,7990,7990,7990,7990,75
20230609,123400,915014460,7990,7990,7990,7990,5
20230609,123300,914974510,7980,7980,7980,7980,0
20230609,123200,914974510,7980,7980,7980,7980,0
20230609,123100,914974510,7980,7980,7980,7980,0
20230609,123000,914974510,7980,7990,7990,7980,94
20230609,122900,914224350,7990,7990,7990,7990,20
20230609,122800,914064550,7980,7980,7980,7980,0
20230609,122700,914064550,7980,7980,7980,7980,0
20230609,122600,914064550,7980,7990,7990,7980,207
20230609,122500,912412270,7990,8000,8000,7990,19
20230609,122400,912260410,8000,8000,8000,8000,0
20230609,122300,912260410,8000,8000,8000,8000,2
20230609,122200,912244410,7980,7990,7990,7980,768
20230609,122100,906108210,7980,7990,7990,7980,9
20230609,122000,906036310,7980,7990,7990,7970,33
20230609,121900,905772680,7970,7990,7990,7970,647
20230609,121800,900609010,7990,7990,7990,7990,140
20230609,121700,899490410,7990,7990,7990,7990,0
20230609,121600,899490410,7990,7990,7990,7990,50
20230609,121500,899090910,7990,7990,7990,7990,404
20230609,121400,895862950,7990,7980,7990,7980,284
20230609,121300,893593800,7990,7990,7990,7990,62
20230609,121200,893098420,7980,7980,7980,7980,25
20230609,121100,892898920,7980,7980,7980,7980,450
20230609,121000,889307920,7980,7990,7990,7980,301
20230609,120900,886905930,7980,7980,7980,7980,85
20230609,120800,886227630,7970,7970,7970,7970,0
20230609,120700,886227630,7970,7970,7970,7970,119
20230609,120600,885279200,7970,7970,7970,7970,100
20230609,120500,884482200,7970,7970,7970,7970,500
20230609,120400,880497200,7970,7970,7970,7970,60
20230609,120300,880019000,7970,7970,7970,7970,0
20230609,120200,880019000,7970,7970,7970,7970,0
20230609,120100,880019000,7970,7970,7970,7970,6
20230609,120000,879971180,7970,7970,7970,7970,0
20230609,115900,879971180,7970,7970,7970,7970,0
20230609,115800,879971180,7970,8000,8000,7970,345
20230609,115700,877221290,8000,8000,8000,8000,0
20230609,115600,877221290,8000,8000,8000,8000,0
20230609,115500,877221290,8000,8000,8000,7970,712
20230609,115400,871543290,8000,7990,8000,7970,3521
20230609,115300,843452590,7990,7990,7990,7990,0
20230609,115200,843452590,7990,7990,7990,7990,0
20230609,115100,843452590,7990,7990,7990,7990,110
20230609,115000,842573690,7990,7990,7990,7990,68
20230609,114900,842030370,7980,7980,8000,7980,767
20230609,114800,835907930,7990,7990,7990,7990,105
20230609,114700,835068980,7990,8000,8000,7990,62
20230609,114600,834573100,8000,8000,8000,8000,5
20230609,114500,834533100,8000,8000,8000,8000,4
20230609,114400,834501100,7980,7990,8000,7980,115
20230609,114300,833581250,8000,8000,8000,8000,30
20230609,114200,833341250,8000,8000,8000,8000,125
20230609,114100,832341250,7980,7980,7980,7980,115
20230609,114000,831423550,7980,7990,7990,7980,594
20230609,113900,826682080,7990,7990,7990,7990,216
20230609,113800,824956240,8000,8000,8000,7990,7
20230609,113700,824900250,8000,8000,8000,8000,337
20230609,113600,822204250,8000,8000,8000,8000,50
20230609,113500,821804250,8000,8000,8000,8000,138
20230609,113400,820700250,8000,8000,8000,8000,0
20230609,113300,820700250,8000,8000,8000,8000,1
20230609,113200,820692250,8000,7990,8000,7990,1403
20230609,113100,809473370,7990,7990,7990,7990,88
20230609,113000,808770250,7990,7990,7990,7990,155
20230609,112900,807531800,7990,7990,7990,7990,28
20230609,112800,807308080,7990,7990,7990,7990,133
20230609,112700,806245410,7990,7990,7990,7990,5
20230609,112600,806205460,7980,7980,7990,7980,25
20230609,112500,806005760,7980,7980,7980,7980,25
20230609,112400,805806260,7980,7990,7990,7980,190
20230609,112300,804289960,7990,7990,7990,7990,108
20230609,112200,803427040,7990,7990,7990,7990,27
20230609,112100,803211310,7980,7980,7980,7980,30
20230609,112000,802971910,7990,7990,7990,7990,20
20230609,111900,802812110,7990,7990,7990,7990,210
20230609,111800,801134210,7990,7990,7990,7990,0
20230609,111700,801134210,7990,7990,7990,7990,103
20230609,111600,800311240,7990,7990,7990,7990,350
20230609,111500,797514740,7990,7990,7990,7990,26
20230609,111400,797307000,7990,7990,7990,7990,0
20230609,111300,797307000,7990,7980,7990,7980,585
20230609,111200,792632860,7980,7990,7990,7980,540
20230609,111100,788319760,7990,7990,7990,7990,3
20230609,111000,788295790,7990,7990,7990,7990,0
20230609,110900,788295790,7990,7980,7990,7980,192
20230609,110800,786763500,7980,7980,7980,7980,209
20230609,110700,785095680,7980,7980,7980,7980,0
20230609,110600,785095680,7980,7990,7990,7980,142
20230609,110500,783962510,7990,7990,7990,7990,25
20230609,110400,783762760,7990,8000,8000,7970,248
20230609,110300,781784330,7970,7970,7970,7970,0
20230609,110200,781784330,7970,8000,8000,7970,527
20230609,110100,777578230,8000,8000,8000,8000,2
20230609,110000,777562230,7970,7970,7970,7970,1
20230609,105900,777554260,8000,8000,8000,8000,31
20230609,105800,777306260,8000,7970,8000,7970,2
20230609,105700,777290290,7970,7990,7990,7970,87
20230609,105600,776596680,7990,7990,7990,7990,634
20230609,105500,771531020,7970,7990,7990,7970,21
20230609,105400,771363250,7970,7970,7970,7970,126
20230609,105300,770359030,7970,7970,7970,7970,0
20230609,105200,770359030,7970,7960,7970,7960,101
20230609,105100,769555060,7970,7960,7970,7960,87
20230609,105000,768862310,7970,7970,7970,7960,189
20230609,104900,767356090,7970,7970,7970,7970,20
20230609,104800,767196690,7970,7970,7980,7970,775
20230609,104700,761016740,7970,7970,7970,7970,0
20230609,104600,761016740,7970,7970,7970,7960,1358
20230609,104500,750194230,7980,7980,7990,7970,380
20230609,104400,747164230,7980,8000,8000,7980,781
20230609,104300,740926240,8000,8030,8030,8000,332
20230609,104200,738268210,8000,8000,8000,8000,101
20230609,104100,737460210,8000,8020,8020,8000,3667
20230609,104000,708107630,8010,8020,8020,8010,125
20230609,103900,707106230,8020,8010,8030,8010,216
20230609,103800,705372410,8010,8020,8020,8010,293
20230609,103700,703023550,8020,8020,8020,8020,65
20230609,103600,702502250,8020,8030,8030,8020,309
20230609,103500,700023950,8030,8020,8030,8020,179
20230609,103400,698588010,8010,8010,8010,8010,185
20230609,103300,697106160,8010,8030,8030,8010,2015
20230609,103200,680957340,8030,8030,8040,8030,424
20230609,103100,677552610,8020,8030,8030,8020,421
20230609,103000,674176040,8020,8020,8020,8010,256
20230609,102900,672123480,8030,8030,8030,8030,272
20230609,102800,669939320,8030,8030,8040,8030,487
20230609,102700,666028700,8030,8030,8030,8030,92
20230609,102600,665289940,8030,8030,8030,8030,429
20230609,102500,661845070,8020,8040,8040,8020,448
20230609,102400,658247150,8040,8040,8040,8020,887
20230609,102300,651118360,8040,8020,8040,8020,616
20230609,102200,646166680,8030,8040,8040,8030,1003
20230609,102100,638109160,8040,8030,8050,8020,1976
20230609,102000,622229890,8020,8010,8020,8010,752
20230609,101900,616204970,8000,7990,8020,7990,3599
20230609,101800,587383700,7990,7990,7990,7990,109
20230609,101700,586512790,7990,7990,7990,7990,152
20230609,101600,585298310,7980,7990,7990,7980,248
20230609,101500,583317820,8000,7990,8000,7990,430
20230609,101400,579882000,7990,7990,8010,7990,561
20230609,101300,575389190,8000,7980,8000,7970,4849
20230609,101200,536641270,7980,7980,7990,7980,723
20230609,101100,530867290,7970,7950,7970,7940,1050
20230609,101000,522507460,7950,7950,7950,7950,34
20230609,100900,522237160,7940,7940,7940,7940,663
20230609,100800,516972940,7950,7950,7950,7950,7
20230609,100700,516917290,7960,7960,7960,7960,0
20230609,100600,516917290,7960,7940,7960,7940,8
20230609,100500,516853730,7960,7960,7960,7960,51
20230609,100400,516447770,7960,7950,7960,7950,34
20230609,100300,516177160,7950,7950,7950,7950,172
20230609,100200,514809760,7950,7960,7960,7950,312
20230609,100100,512329260,7960,7960,7960,7960,278
20230609,100000,510116380,7960,7960,7960,7960,38
20230609,095900,509813900,7960,7970,7970,7950,538
20230609,095800,505531830,7960,7970,7970,7960,312
20230609,095700,503047200,7970,7970,7970,7970,368
20230609,095600,500114240,7980,7980,7980,7980,1058
20230609,095500,491671400,7980,7960,7980,7960,1578
20230609,095400,479089960,7960,7960,7960,7960,27
20230609,095300,478875040,7960,7950,7960,7950,1360
20230609,095200,468062880,7950,7950,7950,7950,68
20230609,095100,467522280,7950,7950,7950,7930,289
20230609,095000,465226750,7950,7940,7950,7940,555
20230609,094900,460818030,7940,7880,7940,7870,9483
20230609,094800,385949630,7880,7870,7880,7860,1028
20230609,094700,377865690,7870,7870,7870,7870,482
20230609,094600,374072350,7860,7870,7870,7860,249
20230609,094500,372113940,7870,7870,7870,7870,1250
20230609,094400,362276440,7870,7880,7880,7870,143
20230609,094300,361150330,7880,7860,7880,7860,440
20230609,094200,357691310,7860,7860,7880,7860,1007
20230609,094100,349775690,7870,7870,7880,7860,1887
20230609,094000,334941010,7860,7890,7890,7860,1723
20230609,093900,321385000,7870,7880,7880,7870,1504
20230609,093800,309538480,7880,7890,7900,7880,719
20230609,093700,303868650,7910,7890,7910,7890,22
20230609,093600,303694850,7910,7900,7910,7890,127
20230609,093500,302692270,7910,7910,7910,7910,28
20230609,093400,302470790,7910,7900,7910,7890,464
20230609,093300,298808850,7900,7910,7910,7900,134
20230609,093200,297750240,7910,7900,7920,7900,88
20230609,093100,297053690,7920,7920,7920,7920,65
20230609,093000,296538890,7920,7910,7920,7890,384
20230609,092900,293507250,7920,7920,7920,7920,45
20230609,092800,293150850,7920,7910,7930,7910,239
20230609,092700,291257830,7910,7900,7910,7890,503
20230609,092600,287289040,7900,7900,7900,7890,704
20230609,092500,281731790,7900,7900,7930,7890,733
20230609,092400,275946690,7890,7900,7900,7890,1310
20230609,092300,265604440,7900,7940,7940,7900,580
20230609,092200,261022040,7940,7940,7940,7940,15
20230609,092100,260902940,7940,7900,7940,7890,587
20230609,092000,256254610,7920,7920,7930,7920,871
20230609,091900,249356070,7920,7930,7930,7920,154
20230609,091800,248135200,7890,7890,7890,7870,1101
20230609,091700,239460490,7890,7910,7910,7890,2260
20230609,091600,221605820,7910,7900,7910,7900,1080
20230609,091500,213070480,7910,7900,7910,7900,405
20230609,091400,209869120,7900,7910,7940,7900,1504
20230609,091300,197981370,7910,7910,7910,7900,577
20230609,091200,193417420,7910,7920,7920,7910,376
20230609,091100,190442530,7910,7920,7920,7910,184
20230609,091000,188985660,7920,7940,7940,7920,2839
20230609,090900,166468930,7930,7970,7970,7930,4596
20230609,090800,129916210,7980,8030,8030,7970,1968
20230609,090700,114189430,8040,8030,8040,8010,1626
20230609,090600,101132610,8020,7990,8020,7980,1204
20230609,090500,91495310,7990,7990,7990,7980,1158
20230609,090400,82245750,7990,7990,8000,7990,558
20230609,090300,77787300,7990,8020,8020,7980,1661
20230609,090200,64516670,8020,7970,8020,7970,2321
20230609,090100,45977060,7960,7970,7970,7960,4630
20230609,090000,9092710,7970,7970,7970,7970,1035