KissMeData/080220/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212700,3867813910,5270,5270,5270,5270,12291
20230609,212600,3867813910,5270,5270,5270,5270,0
20230609,212500,3867813910,5270,5270,5270,5270,0
20230609,212400,3867813910,5270,5270,5270,5270,0
20230609,212300,3867813910,5270,5270,5270,5270,0
20230609,212200,3867813910,5270,5270,5270,5270,0
20230609,212100,3867813910,5270,5270,5270,5270,0
20230609,212000,3867813910,5270,5270,5270,5270,0
20230609,211900,3867813910,5270,5270,5270,5270,0
20230609,211800,3867813910,5270,5270,5270,5270,0
20230609,211700,3867813910,5270,5270,5270,5270,0
20230609,211600,3867813910,5270,5270,5270,5270,0
20230609,211500,3867813910,5270,5270,5270,5270,0
20230609,211400,3867813910,5270,5270,5270,5270,0
20230609,211300,3867813910,5270,5270,5270,5270,0
20230609,211200,3867813910,5270,5270,5270,5270,0
20230609,211100,3867813910,5270,5270,5270,5270,0
20230609,211000,3867813910,5270,5270,5270,5270,0
20230609,210900,3867813910,5270,5270,5270,5270,0
20230609,210800,3867813910,5270,5270,5270,5270,0
20230609,210700,3867813910,5270,5270,5270,5270,0
20230609,210600,3867813910,5270,5270,5270,5270,0
20230609,210500,3867813910,5270,5270,5270,5270,0
20230609,210400,3867813910,5270,5270,5270,5270,0
20230609,210300,3867813910,5270,5270,5270,5270,0
20230609,210200,3867813910,5270,5270,5270,5270,0
20230609,210100,3867813910,5270,5270,5270,5270,0
20230609,210000,3867813910,5270,5270,5270,5270,0
20230609,205900,3867813910,5270,5270,5270,5270,0
20230609,205800,3867813910,5270,5270,5270,5270,0
20230609,205700,3867813910,5270,5270,5270,5270,12291
20230609,205600,3867813910,5270,5270,5270,5270,0
20230609,205500,3867813910,5270,5270,5270,5270,0
20230609,205400,3867813910,5270,5270,5270,5270,0
20230609,205300,3867813910,5270,5270,5270,5270,0
20230609,205200,3867813910,5270,5270,5270,5270,0
20230609,205100,3867813910,5270,5270,5270,5270,0
20230609,205000,3867813910,5270,5270,5270,5270,0
20230609,204900,3867813910,5270,5270,5270,5270,0
20230609,204800,3867813910,5270,5270,5270,5270,0
20230609,204700,3867813910,5270,5270,5270,5270,0
20230609,204600,3867813910,5270,5270,5270,5270,0
20230609,204500,3867813910,5270,5270,5270,5270,0
20230609,204400,3867813910,5270,5270,5270,5270,0
20230609,204300,3867813910,5270,5270,5270,5270,0
20230609,204200,3867813910,5270,5270,5270,5270,0
20230609,204100,3867813910,5270,5270,5270,5270,0
20230609,204000,3867813910,5270,5270,5270,5270,0
20230609,203900,3867813910,5270,5270,5270,5270,0
20230609,203800,3867813910,5270,5270,5270,5270,0
20230609,203700,3867813910,5270,5270,5270,5270,0
20230609,203600,3867813910,5270,5270,5270,5270,0
20230609,203500,3867813910,5270,5270,5270,5270,0
20230609,203400,3867813910,5270,5270,5270,5270,0
20230609,203300,3867813910,5270,5270,5270,5270,0
20230609,203200,3867813910,5270,5270,5270,5270,0
20230609,203100,3867813910,5270,5270,5270,5270,0
20230609,203000,3867813910,5270,5270,5270,5270,0
20230609,202900,3867813910,5270,5270,5270,5270,0
20230609,202800,3867813910,5270,5270,5270,5270,0
20230609,202700,3867813910,5270,5270,5270,5270,12291
20230609,202600,3867813910,5270,5270,5270,5270,0
20230609,202500,3867813910,5270,5270,5270,5270,0
20230609,202400,3867813910,5270,5270,5270,5270,0
20230609,202300,3867813910,5270,5270,5270,5270,0
20230609,202200,3867813910,5270,5270,5270,5270,0
20230609,202100,3867813910,5270,5270,5270,5270,0
20230609,202000,3867813910,5270,5270,5270,5270,0
20230609,201900,3867813910,5270,5270,5270,5270,0
20230609,201800,3867813910,5270,5270,5270,5270,0
20230609,201700,3867813910,5270,5270,5270,5270,0
20230609,201600,3867813910,5270,5270,5270,5270,0
20230609,201500,3867813910,5270,5270,5270,5270,0
20230609,201400,3867813910,5270,5270,5270,5270,0
20230609,201300,3867813910,5270,5270,5270,5270,0
20230609,201200,3867813910,5270,5270,5270,5270,0
20230609,201100,3867813910,5270,5270,5270,5270,0
20230609,201000,3867813910,5270,5270,5270,5270,0
20230609,200900,3867813910,5270,5270,5270,5270,0
20230609,200800,3867813910,5270,5270,5270,5270,0
20230609,200700,3867813910,5270,5270,5270,5270,0
20230609,200600,3867813910,5270,5270,5270,5270,0
20230609,200500,3867813910,5270,5270,5270,5270,0
20230609,200400,3867813910,5270,5270,5270,5270,0
20230609,200300,3867813910,5270,5270,5270,5270,0
20230609,200200,3867813910,5270,5270,5270,5270,0
20230609,200100,3867813910,5270,5270,5270,5270,0
20230609,200000,3867813910,5270,5270,5270,5270,0
20230609,195900,3867813910,5270,5270,5270,5270,0
20230609,195800,3867813910,5270,5270,5270,5270,0
20230609,195700,3867813910,5270,5270,5270,5270,12291
20230609,195600,3867813910,5270,5270,5270,5270,0
20230609,195500,3867813910,5270,5270,5270,5270,0
20230609,195400,3867813910,5270,5270,5270,5270,0
20230609,195300,3867813910,5270,5270,5270,5270,0
20230609,195200,3867813910,5270,5270,5270,5270,0
20230609,195100,3867813910,5270,5270,5270,5270,0
20230609,195000,3867813910,5270,5270,5270,5270,0
20230609,194900,3867813910,5270,5270,5270,5270,0
20230609,194800,3867813910,5270,5270,5270,5270,0
20230609,194700,3867813910,5270,5270,5270,5270,0
20230609,194600,3867813910,5270,5270,5270,5270,0
20230609,194500,3867813910,5270,5270,5270,5270,0
20230609,194400,3867813910,5270,5270,5270,5270,0
20230609,194300,3867813910,5270,5270,5270,5270,0
20230609,194200,3867813910,5270,5270,5270,5270,0
20230609,194100,3867813910,5270,5270,5270,5270,0
20230609,194000,3867813910,5270,5270,5270,5270,0
20230609,193900,3867813910,5270,5270,5270,5270,0
20230609,193800,3867813910,5270,5270,5270,5270,0
20230609,193700,3867813910,5270,5270,5270,5270,0
20230609,193600,3867813910,5270,5270,5270,5270,0
20230609,193500,3867813910,5270,5270,5270,5270,0
20230609,193400,3867813910,5270,5270,5270,5270,0
20230609,193300,3867813910,5270,5270,5270,5270,0
20230609,193200,3867813910,5270,5270,5270,5270,0
20230609,193100,3867813910,5270,5270,5270,5270,0
20230609,193000,3867813910,5270,5270,5270,5270,0
20230609,192900,3867813910,5270,5270,5270,5270,0
20230609,192800,3867813910,5270,5270,5270,5270,0
20230609,192700,3867813910,5270,5270,5270,5270,12291
20230609,192600,3867813910,5270,5270,5270,5270,0
20230609,192500,3867813910,5270,5270,5270,5270,0
20230609,192400,3867813910,5270,5270,5270,5270,0
20230609,192300,3867813910,5270,5270,5270,5270,0
20230609,192200,3867813910,5270,5270,5270,5270,0
20230609,192100,3867813910,5270,5270,5270,5270,0
20230609,192000,3867813910,5270,5270,5270,5270,0
20230609,191900,3867813910,5270,5270,5270,5270,0
20230609,191800,3867813910,5270,5270,5270,5270,0
20230609,191700,3867813910,5270,5270,5270,5270,0
20230609,191600,3867813910,5270,5270,5270,5270,0
20230609,191500,3867813910,5270,5270,5270,5270,0
20230609,191400,3867813910,5270,5270,5270,5270,0
20230609,191300,3867813910,5270,5270,5270,5270,0
20230609,191200,3867813910,5270,5270,5270,5270,0
20230609,191100,3867813910,5270,5270,5270,5270,0
20230609,191000,3867813910,5270,5270,5270,5270,0
20230609,190900,3867813910,5270,5270,5270,5270,0
20230609,190800,3867813910,5270,5270,5270,5270,0
20230609,190700,3867813910,5270,5270,5270,5270,0
20230609,190600,3867813910,5270,5270,5270,5270,0
20230609,190500,3867813910,5270,5270,5270,5270,0
20230609,190400,3867813910,5270,5270,5270,5270,0
20230609,190300,3867813910,5270,5270,5270,5270,0
20230609,190200,3867813910,5270,5270,5270,5270,0
20230609,190100,3867813910,5270,5270,5270,5270,0
20230609,190000,3867813910,5270,5270,5270,5270,0
20230609,185900,3867813910,5270,5270,5270,5270,0
20230609,185800,3867813910,5270,5270,5270,5270,0
20230609,185700,3867813910,5270,5270,5270,5270,12291
20230609,185600,3867813910,5270,5270,5270,5270,0
20230609,185500,3867813910,5270,5270,5270,5270,0
20230609,185400,3867813910,5270,5270,5270,5270,0
20230609,185300,3867813910,5270,5270,5270,5270,0
20230609,185200,3867813910,5270,5270,5270,5270,0
20230609,185100,3867813910,5270,5270,5270,5270,0
20230609,185000,3867813910,5270,5270,5270,5270,0
20230609,184900,3867813910,5270,5270,5270,5270,0
20230609,184800,3867813910,5270,5270,5270,5270,0
20230609,184700,3867813910,5270,5270,5270,5270,0
20230609,184600,3867813910,5270,5270,5270,5270,0
20230609,184500,3867813910,5270,5270,5270,5270,0
20230609,184400,3867813910,5270,5270,5270,5270,0
20230609,184300,3867813910,5270,5270,5270,5270,0
20230609,184200,3867813910,5270,5270,5270,5270,0
20230609,184100,3867813910,5270,5270,5270,5270,0
20230609,184000,3867813910,5270,5270,5270,5270,0
20230609,183900,3867813910,5270,5270,5270,5270,0
20230609,183800,3867813910,5270,5270,5270,5270,0
20230609,183700,3867813910,5270,5270,5270,5270,0
20230609,183600,3867813910,5270,5270,5270,5270,0
20230609,183500,3867813910,5270,5270,5270,5270,0
20230609,183400,3867813910,5270,5270,5270,5270,0
20230609,183300,3867813910,5270,5270,5270,5270,0
20230609,183200,3867813910,5270,5270,5270,5270,0
20230609,183100,3867813910,5270,5270,5270,5270,0
20230609,183000,3867813910,5270,5270,5270,5270,0
20230609,182900,3867813910,5270,5270,5270,5270,0
20230609,182800,3867813910,5270,5270,5270,5270,0
20230609,182700,3867813910,5270,5270,5270,5270,12291
20230609,182600,3867813910,5270,5270,5270,5270,0
20230609,182500,3867813910,5270,5270,5270,5270,0
20230609,182400,3867813910,5270,5270,5270,5270,0
20230609,182300,3867813910,5270,5270,5270,5270,0
20230609,182200,3867813910,5270,5270,5270,5270,0
20230609,182100,3867813910,5270,5270,5270,5270,0
20230609,182000,3867813910,5270,5270,5270,5270,0
20230609,181900,3867813910,5270,5270,5270,5270,0
20230609,181800,3867813910,5270,5270,5270,5270,0
20230609,181700,3867813910,5270,5270,5270,5270,0
20230609,181600,3867813910,5270,5270,5270,5270,0
20230609,181500,3867813910,5270,5270,5270,5270,0
20230609,181400,3867813910,5270,5270,5270,5270,0
20230609,181300,3867813910,5270,5270,5270,5270,0
20230609,181200,3867813910,5270,5270,5270,5270,0
20230609,181100,3867813910,5270,5270,5270,5270,0
20230609,181000,3867813910,5270,5270,5270,5270,0
20230609,180900,3867813910,5270,5270,5270,5270,0
20230609,180800,3867813910,5270,5270,5270,5270,0
20230609,180700,3867813910,5270,5270,5270,5270,0
20230609,180600,3867813910,5270,5270,5270,5270,0
20230609,180500,3867813910,5270,5270,5270,5270,0
20230609,180400,3867813910,5270,5270,5270,5270,0
20230609,180300,3867813910,5270,5270,5270,5270,0
20230609,180200,3867813910,5270,5270,5270,5270,0
20230609,180100,3867813910,5270,5270,5270,5270,0
20230609,180000,3867813910,5270,5270,5270,5270,0
20230609,175900,3867813910,5270,5270,5270,5270,0
20230609,175800,3867813910,5270,5270,5270,5270,0
20230609,175700,3867813910,5270,5270,5270,5270,12291
20230609,175600,3867813910,5270,5270,5270,5270,0
20230609,175500,3867813910,5270,5270,5270,5270,0
20230609,175400,3867813910,5270,5270,5270,5270,0
20230609,175300,3867813910,5270,5270,5270,5270,0
20230609,175200,3867813910,5270,5270,5270,5270,0
20230609,175100,3867813910,5270,5270,5270,5270,0
20230609,175000,3867813910,5270,5270,5270,5270,0
20230609,174900,3867813910,5270,5270,5270,5270,0
20230609,174800,3867813910,5270,5270,5270,5270,0
20230609,174700,3867813910,5270,5270,5270,5270,0
20230609,174600,3867813910,5270,5270,5270,5270,0
20230609,174500,3867813910,5270,5270,5270,5270,0
20230609,174400,3867813910,5270,5270,5270,5270,0
20230609,174300,3867813910,5270,5270,5270,5270,0
20230609,174200,3867813910,5270,5270,5270,5270,0
20230609,174100,3867813910,5270,5270,5270,5270,0
20230609,174000,3867813910,5270,5270,5270,5270,0
20230609,173900,3867813910,5270,5270,5270,5270,0
20230609,173800,3867813910,5270,5270,5270,5270,0
20230609,173700,3867813910,5270,5270,5270,5270,0
20230609,173600,3867813910,5270,5270,5270,5270,0
20230609,173500,3867813910,5270,5270,5270,5270,0
20230609,173400,3867813910,5270,5270,5270,5270,0
20230609,173300,3867813910,5270,5270,5270,5270,0
20230609,173200,3867813910,5270,5270,5270,5270,0
20230609,173100,3867813910,5270,5270,5270,5270,0
20230609,173000,3867813910,5270,5270,5270,5270,0
20230609,172900,3867813910,5270,5270,5270,5270,0
20230609,172800,3867813910,5270,5270,5270,5270,0
20230609,172700,3867813910,5270,5270,5270,5270,12291
20230609,172600,3867813910,5270,5270,5270,5270,0
20230609,172500,3867813910,5270,5270,5270,5270,0
20230609,172400,3867813910,5270,5270,5270,5270,0
20230609,172300,3867813910,5270,5270,5270,5270,0
20230609,172200,3867813910,5270,5270,5270,5270,0
20230609,172100,3867813910,5270,5270,5270,5270,0
20230609,172000,3867813910,5270,5270,5270,5270,0
20230609,171900,3867813910,5270,5270,5270,5270,0
20230609,171800,3867813910,5270,5270,5270,5270,0
20230609,171700,3867813910,5270,5270,5270,5270,0
20230609,171600,3867813910,5270,5270,5270,5270,0
20230609,171500,3867813910,5270,5270,5270,5270,0
20230609,171400,3867813910,5270,5270,5270,5270,0
20230609,171300,3867813910,5270,5270,5270,5270,0
20230609,171200,3867813910,5270,5270,5270,5270,0
20230609,171100,3867813910,5270,5270,5270,5270,0
20230609,171000,3867813910,5270,5270,5270,5270,0
20230609,170900,3867813910,5270,5270,5270,5270,0
20230609,170800,3867813910,5270,5270,5270,5270,0
20230609,170700,3867813910,5270,5270,5270,5270,0
20230609,170600,3867813910,5270,5270,5270,5270,0
20230609,170500,3867813910,5270,5270,5270,5270,0
20230609,170400,3867813910,5270,5270,5270,5270,0
20230609,170300,3867813910,5270,5270,5270,5270,0
20230609,170200,3867813910,5270,5270,5270,5270,0
20230609,170100,3867813910,5270,5270,5270,5270,0
20230609,170000,3867813910,5270,5270,5270,5270,0
20230609,165900,3867813910,5270,5270,5270,5270,0
20230609,165800,3867813910,5270,5270,5270,5270,0
20230609,165700,3867813910,5270,5270,5270,5270,12291
20230609,165600,3867813910,5270,5270,5270,5270,0
20230609,165500,3867813910,5270,5270,5270,5270,0
20230609,165400,3867813910,5270,5270,5270,5270,0
20230609,165300,3867813910,5270,5270,5270,5270,0
20230609,165200,3867813910,5270,5270,5270,5270,0
20230609,165100,3867813910,5270,5270,5270,5270,0
20230609,165000,3867813910,5270,5270,5270,5270,0
20230609,164900,3867813910,5270,5270,5270,5270,0
20230609,164800,3867813910,5270,5270,5270,5270,0
20230609,164700,3867813910,5270,5270,5270,5270,0
20230609,164600,3867813910,5270,5270,5270,5270,0
20230609,164500,3867813910,5270,5270,5270,5270,0
20230609,164400,3867813910,5270,5270,5270,5270,0
20230609,164300,3867813910,5270,5270,5270,5270,0
20230609,164200,3867813910,5270,5270,5270,5270,0
20230609,164100,3867813910,5270,5270,5270,5270,0
20230609,164000,3867813910,5270,5270,5270,5270,0
20230609,163900,3867813910,5270,5270,5270,5270,0
20230609,163800,3867813910,5270,5270,5270,5270,0
20230609,163700,3867813910,5270,5270,5270,5270,0
20230609,163600,3867813910,5270,5270,5270,5270,0
20230609,163500,3867813910,5270,5270,5270,5270,0
20230609,163400,3867813910,5270,5270,5270,5270,0
20230609,163300,3867813910,5270,5270,5270,5270,0
20230609,163200,3867813910,5270,5270,5270,5270,0
20230609,163100,3867813910,5270,5270,5270,5270,0
20230609,163000,3867813910,5270,5270,5270,5270,0
20230609,162900,3867813910,5270,5270,5270,5270,0
20230609,162800,3867813910,5270,5270,5270,5270,0
20230609,162700,3867813910,5270,5270,5270,5270,12291
20230609,162600,3867813910,5270,5270,5270,5270,0
20230609,162500,3867813910,5270,5270,5270,5270,0
20230609,162400,3867813910,5270,5270,5270,5270,0
20230609,162300,3867813910,5270,5270,5270,5270,0
20230609,162200,3867813910,5270,5270,5270,5270,0
20230609,162100,3867813910,5270,5270,5270,5270,0
20230609,162000,3867813910,5270,5270,5270,5270,0
20230609,161900,3867813910,5270,5270,5270,5270,0
20230609,161800,3867813910,5270,5270,5270,5270,0
20230609,161700,3867813910,5270,5270,5270,5270,0
20230609,161600,3867813910,5270,5270,5270,5270,0
20230609,161500,3867813910,5270,5270,5270,5270,0
20230609,161400,3867813910,5270,5270,5270,5270,0
20230609,161300,3867813910,5270,5270,5270,5270,0
20230609,161200,3867813910,5270,5270,5270,5270,0
20230609,161100,3867813910,5270,5270,5270,5270,0
20230609,161000,3867813910,5270,5270,5270,5270,0
20230609,160900,3867813910,5270,5270,5270,5270,0
20230609,160800,3867813910,5270,5270,5270,5270,0
20230609,160700,3867813910,5270,5270,5270,5270,0
20230609,160600,3867813910,5270,5270,5270,5270,0
20230609,160500,3867813910,5270,5270,5270,5270,0
20230609,160400,3867813910,5270,5270,5270,5270,0
20230609,160300,3867813910,5270,5270,5270,5270,0
20230609,160200,3867813910,5270,5270,5270,5270,0
20230609,160100,3867813910,5270,5270,5270,5270,0
20230609,160000,3867813910,5270,5270,5270,5270,0
20230609,155900,3867813910,5270,5270,5270,5270,0
20230609,155800,3867813910,5270,5270,5270,5270,0
20230609,155700,3867813910,5270,5270,5270,5270,12291
20230609,155600,3867813910,5270,5270,5270,5270,0
20230609,155500,3867813910,5270,5270,5270,5270,0
20230609,155400,3867813910,5270,5270,5270,5270,0
20230609,155300,3867813910,5270,5270,5270,5270,0
20230609,155200,3867813910,5270,5270,5270,5270,0
20230609,155100,3867813910,5270,5270,5270,5270,0
20230609,155000,3867813910,5270,5270,5270,5270,0
20230609,154900,3867813910,5270,5270,5270,5270,0
20230609,154800,3867813910,5270,5270,5270,5270,0
20230609,154700,3867813910,5270,5270,5270,5270,0
20230609,154600,3867813910,5270,5270,5270,5270,0
20230609,154500,3867813910,5270,5270,5270,5270,0
20230609,154400,3867813910,5270,5270,5270,5270,0
20230609,154300,3867813910,5270,5270,5270,5270,0
20230609,154200,3867813910,5270,5270,5270,5270,0
20230609,154100,3867813910,5270,5270,5270,5270,0
20230609,154000,3867813910,5270,5270,5270,5270,0
20230609,153900,3867813910,5270,5270,5270,5270,0
20230609,153800,3867813910,5270,5270,5270,5270,0
20230609,153700,3867813910,5270,5270,5270,5270,0
20230609,153600,3867813910,5270,5270,5270,5270,0
20230609,153500,3867813910,5270,5270,5270,5270,0
20230609,153400,3867813910,5270,5270,5270,5270,0
20230609,153300,3867813910,5270,5270,5270,5270,0
20230609,153200,3867813910,5270,5270,5270,5270,0
20230609,153100,3867813910,5270,5270,5270,5270,0
20230609,153000,3867813910,5270,5270,5270,5270,12291
20230609,152900,3803040340,5280,5280,5280,5280,0
20230609,152800,3803040340,5280,5280,5280,5280,0
20230609,152700,3803040340,5280,5280,5280,5280,0
20230609,152600,3803040340,5280,5280,5280,5280,0
20230609,152500,3803040340,5280,5280,5280,5280,0
20230609,152400,3803040340,5280,5280,5280,5280,0
20230609,152300,3803040340,5280,5280,5280,5280,0
20230609,152200,3803040340,5280,5280,5280,5280,0
20230609,152100,3803040340,5280,5280,5280,5280,0
20230609,152000,3803040340,5280,5280,5280,5280,0
20230609,151900,3803040340,5280,5280,5280,5270,2618
20230609,151800,3789221080,5270,5280,5280,5270,1210
20230609,151700,3782843930,5280,5280,5280,5270,1761
20230609,151600,3773552850,5280,5280,5280,5270,657
20230609,151500,3770085130,5280,5270,5280,5270,2722
20230609,151400,3755736140,5280,5270,5280,5260,28643
20230609,151300,3605064880,5260,5270,5270,5260,3345
20230609,151200,3587459290,5270,5270,5280,5270,1040
20230609,151100,3581978470,5270,5280,5280,5270,472
20230609,151000,3579489330,5280,5280,5280,5270,5623
20230609,150900,3549832870,5280,5270,5280,5270,193
20230609,150800,3548814930,5280,5280,5280,5270,628
20230609,150700,3545499190,5280,5280,5280,5280,485
20230609,150600,3542938390,5280,5280,5280,5270,154
20230609,150500,3542125570,5290,5270,5290,5260,7308
20230609,150400,3503549590,5280,5260,5280,5260,433
20230609,150300,3501266400,5270,5260,5270,5260,3924
20230609,150200,3480594720,5270,5260,5270,5260,186
20230609,150100,3479615510,5260,5260,5260,5260,2051
20230609,150000,3468827250,5250,5260,5260,5250,6593
20230609,145900,3434170670,5260,5260,5260,5260,89
20230609,145800,3433702530,5260,5270,5270,5260,366
20230609,145700,3431777060,5270,5260,5270,5260,1093
20230609,145600,3426027820,5260,5270,5270,5260,626
20230609,145500,3422729300,5270,5270,5270,5270,2528
20230609,145400,3409406740,5270,5270,5270,5270,1398
20230609,145300,3402039280,5270,5260,5270,5260,2059
20230609,145200,3391206840,5260,5260,5260,5260,20
20230609,145100,3391101640,5260,5260,5260,5260,0
20230609,145000,3391101640,5260,5260,5260,5260,704
20230609,144900,3387398600,5260,5270,5270,5260,1528
20230609,144800,3379361310,5270,5270,5270,5270,100
20230609,144700,3378834310,5270,5260,5270,5260,357
20230609,144600,3376954200,5260,5260,5260,5260,50
20230609,144500,3376691200,5260,5260,5260,5260,0
20230609,144400,3376691200,5260,5260,5260,5260,1
20230609,144300,3376685940,5260,5270,5270,5260,1461
20230609,144200,3369001070,5260,5260,5270,5260,1289
20230609,144100,3362220890,5270,5260,5270,5260,80
20230609,144000,3361799540,5260,5270,5270,5260,48
20230609,143900,3361546960,5260,5260,5260,5260,1600
20230609,143800,3353130960,5260,5260,5270,5260,587
20230609,143700,3350043330,5260,5270,5270,5260,83
20230609,143600,3349606550,5270,5260,5270,5260,1510
20230609,143500,3341663870,5260,5260,5260,5260,1059
20230609,143400,3336093530,5260,5260,5260,5260,123
20230609,143300,3335446550,5260,5260,5260,5260,65
20230609,143200,3335104650,5270,5260,5270,5260,6
20230609,143100,3335073040,5270,5260,5270,5250,80
20230609,143000,3334651980,5260,5260,5260,5260,399
20230609,142900,3332553240,5260,5260,5260,5260,417
20230609,142800,3330359820,5260,5260,5260,5260,1164
20230609,142700,3324237180,5260,5270,5270,5260,274
20230609,142600,3322795200,5270,5260,5270,5260,943
20230609,142500,3317829320,5260,5270,5270,5260,635
20230609,142400,3314483220,5260,5260,5260,5260,229
20230609,142300,3313278680,5270,5260,5270,5260,471
20230609,142200,3310800010,5260,5260,5270,5260,1063
20230609,142100,3305208530,5250,5260,5260,5250,1140
20230609,142000,3299219130,5260,5260,5260,5260,1092
20230609,141900,3293475210,5260,5260,5260,5260,446
20230609,141800,3291129250,5260,5260,5260,5260,215
20230609,141700,3289998350,5260,5260,5260,5260,1234
20230609,141600,3283507510,5270,5270,5270,5270,420
20230609,141500,3281294110,5270,5270,5270,5270,3234
20230609,141400,3264250930,5270,5280,5280,5270,3639
20230609,141300,3245072300,5270,5270,5270,5270,30
20230609,141200,3244914200,5270,5270,5270,5270,978
20230609,141100,3239760140,5270,5280,5280,5270,513
20230609,141000,3237052850,5270,5270,5270,5270,220
20230609,140900,3235893450,5270,5270,5280,5270,661
20230609,140800,3232409790,5270,5270,5270,5270,2874
20230609,140700,3217263810,5270,5270,5270,5270,509
20230609,140600,3214581380,5270,5270,5270,5270,35
20230609,140500,3214396930,5250,5250,5250,5250,600
20230609,140400,3211246930,5250,5260,5260,5250,100
20230609,140300,3210721900,5250,5250,5250,5250,0
20230609,140200,3210721900,5250,5270,5270,5250,6050
20230609,140100,3178861830,5270,5280,5280,5270,624
20230609,140000,3175570600,5280,5270,5280,5270,41
20230609,135900,3175354520,5270,5270,5270,5270,176
20230609,135800,3174427000,5270,5270,5270,5270,190
20230609,135700,3173425700,5270,5270,5270,5270,53
20230609,135600,3173146390,5270,5270,5280,5270,1244
20230609,135500,3166586810,5270,5270,5280,5270,175
20230609,135400,3165663560,5270,5270,5270,5270,420
20230609,135300,3163450160,5270,5270,5270,5270,1118
20230609,135200,3157558300,5270,5260,5270,5260,1763
20230609,135100,3148276920,5260,5260,5260,5260,2336
20230609,135000,3135989560,5260,5260,5260,5260,152
20230609,134900,3135190040,5260,5250,5260,5250,1069
20230609,134800,3129572750,5240,5240,5240,5240,400
20230609,134700,3127476750,5240,5240,5240,5240,3683
20230609,134600,3108177830,5240,5250,5250,5240,73
20230609,134500,3107794670,5250,5240,5260,5240,2003
20230609,134400,3097297790,5240,5250,5250,5240,1737
20230609,134300,3088192700,5240,5260,5260,5240,3818
20230609,134200,3068166180,5260,5260,5260,5260,130
20230609,134100,3067482380,5260,5260,5270,5260,541
20230609,134000,3064636610,5260,5260,5260,5250,137
20230609,133900,3063916950,5260,5260,5260,5260,912
20230609,133800,3059119830,5260,5250,5260,5250,101
20230609,133700,3058589570,5250,5260,5260,5250,484
20230609,133600,3056048070,5260,5260,5260,5260,35
20230609,133500,3055863970,5260,5260,5260,5260,0
20230609,133400,3055863970,5260,5260,5260,5260,388
20230609,133300,3053823090,5270,5270,5270,5270,304
20230609,133200,3052221010,5270,5280,5280,5240,25125
20230609,133100,2920265970,5270,5280,5280,5270,1820
20230609,133000,2910674270,5270,5270,5270,5270,985
20230609,132900,2905483320,5270,5270,5270,5270,900
20230609,132800,2900740320,5270,5270,5270,5270,595
20230609,132700,2897604670,5270,5270,5270,5270,2427
20230609,132600,2884814380,5260,5260,5260,5260,952
20230609,132500,2879806860,5260,5270,5270,5260,70
20230609,132400,2879437970,5270,5270,5270,5270,820
20230609,132300,2875116570,5270,5270,5270,5270,335
20230609,132200,2873351120,5270,5280,5280,5270,963
20230609,132100,2868272760,5290,5270,5290,5270,1338
20230609,132000,2861217350,5270,5280,5280,5270,911
20230609,131900,2856409430,5280,5280,5280,5280,32
20230609,131800,2856240470,5280,5280,5280,5280,4001
20230609,131700,2835115190,5280,5270,5280,5270,270
20230609,131600,2833690690,5270,5280,5280,5270,127
20230609,131500,2833020400,5280,5280,5280,5280,156
20230609,131400,2832196720,5280,5270,5280,5270,1221
20230609,131300,2825761680,5270,5270,5270,5270,153
20230609,131200,2824955370,5270,5280,5280,5270,13
20230609,131100,2824886750,5280,5270,5280,5270,252
20230609,131000,2823557190,5260,5270,5270,5260,650
20230609,130900,2820132490,5260,5260,5260,5260,315
20230609,130800,2818475590,5270,5280,5280,5270,770
20230609,130700,2814417310,5270,5270,5270,5270,610
20230609,130600,2811202610,5260,5260,5270,5260,526
20230609,130500,2808431850,5260,5270,5270,5260,30
20230609,130400,2808274040,5260,5260,5260,5260,355
20230609,130300,2806406740,5260,5260,5260,5260,21
20230609,130200,2806296280,5260,5250,5260,5250,1000
20230609,130100,2801041280,5260,5260,5260,5260,500
20230609,130000,2798411280,5260,5260,5260,5250,1370
20230609,125900,2791217280,5260,5260,5260,5260,151
20230609,125800,2790423020,5260,5250,5260,5250,536
20230609,125700,2787603860,5260,5260,5260,5260,212
20230609,125600,2786488740,5260,5260,5260,5260,407
20230609,125500,2784347920,5260,5260,5260,5250,238
20230609,125400,2783096050,5260,5250,5260,5250,1896
20230609,125300,2773133090,5250,5250,5250,5250,366
20230609,125200,2771211590,5260,5260,5260,5250,395
20230609,125100,2769137360,5260,5260,5260,5250,1671
20230609,125000,2760359520,5260,5260,5260,5260,12
20230609,124900,2760296400,5260,5270,5270,5250,5874
20230609,124800,2729399960,5270,5270,5270,5270,1266
20230609,124700,2722728140,5270,5270,5270,5260,1561
20230609,124600,2714512240,5260,5270,5270,5260,601
20230609,124500,2711345790,5260,5260,5260,5260,381
20230609,124400,2709341730,5260,5270,5270,5260,700
20230609,124300,2705654630,5270,5270,5270,5270,746
20230609,124200,2701723210,5280,5280,5280,5280,855
20230609,124100,2697208810,5280,5270,5280,5270,1463
20230609,124000,2689498450,5270,5260,5270,5260,281
20230609,123900,2688018130,5260,5270,5270,5260,1308
20230609,123800,2681131820,5280,5270,5280,5270,176
20230609,123700,2680204290,5270,5270,5270,5270,0
20230609,123600,2680204290,5270,5270,5270,5270,18
20230609,123500,2680109430,5270,5280,5280,5270,802
20230609,123400,2675882690,5280,5280,5280,5280,96
20230609,123300,2675375810,5270,5270,5270,5270,490
20230609,123200,2672793510,5270,5270,5270,5270,360
20230609,123100,2670896310,5270,5290,5290,5270,60
20230609,123000,2670580090,5270,5290,5290,5270,3597
20230609,122900,2651612760,5290,5290,5300,5290,832
20230609,122800,2647211200,5290,5290,5290,5290,524
20230609,122700,2644439240,5290,5280,5290,5280,1344
20230609,122600,2637330420,5280,5280,5290,5280,934
20230609,122500,2632396880,5280,5290,5290,5280,185
20230609,122400,2631418580,5280,5280,5280,5280,87
20230609,122300,2630959220,5290,5280,5290,5280,1076
20230609,122200,2625277920,5280,5280,5290,5280,422
20230609,122100,2623049740,5280,5290,5290,5280,2
20230609,122000,2623039170,5280,5280,5290,5280,2207
20230609,121900,2611365650,5290,5290,5290,5280,384
20230609,121800,2609336220,5290,5280,5290,5280,1485
20230609,121700,2601480870,5290,5280,5290,5280,356
20230609,121600,2599601170,5280,5280,5280,5280,2390
20230609,121500,2586981970,5290,5290,5290,5280,1205
20230609,121400,2580618530,5290,5280,5290,5280,986
20230609,121300,2575405240,5280,5280,5280,5280,32
20230609,121200,2575236280,5280,5280,5290,5280,1869
20230609,121100,2565357960,5280,5280,5290,5280,655
20230609,121000,2561899520,5280,5280,5280,5280,261
20230609,120900,2560521440,5280,5280,5280,5280,65
20230609,120800,2560178240,5290,5280,5290,5280,83
20230609,120700,2559739450,5290,5280,5290,5280,1156
20230609,120600,2553625770,5280,5290,5290,5280,107
20230609,120500,2553060740,5290,5290,5290,5290,187
20230609,120400,2552071510,5290,5280,5290,5280,9
20230609,120300,2552023910,5290,5290,5290,5290,7
20230609,120200,2551986880,5290,5280,5290,5280,160
20230609,120100,2551140780,5280,5290,5290,5280,156
20230609,120000,2550316540,5280,5290,5290,5280,1633
20230609,115900,2541687970,5300,5290,5300,5290,1673
20230609,115800,2532830250,5300,5300,5300,5300,23
20230609,115700,2532708350,5290,5300,5300,5290,79
20230609,115600,2532289900,5290,5290,5290,5290,213
20230609,115500,2531163130,5290,5300,5300,5290,111
20230609,115400,2530575930,5280,5280,5300,5280,908
20230609,115300,2525774680,5280,5290,5290,5280,191
20230609,115200,2524764510,5290,5290,5300,5290,1056
20230609,115100,2519178080,5290,5290,5300,5290,3961
20230609,115000,2498224360,5300,5300,5300,5300,1192
20230609,114900,2491906760,5300,5300,5300,5290,1266
20230609,114800,2485206090,5300,5310,5310,5300,11415
20230609,114700,2424675490,5310,5310,5310,5300,2042
20230609,114600,2413833480,5310,5310,5320,5310,6576
20230609,114500,2378914870,5320,5310,5320,5310,7174
20230609,114400,2340801940,5320,5320,5320,5320,6200
20230609,114300,2307817940,5310,5310,5310,5310,18808
20230609,114200,2207947460,5310,5300,5310,5290,26897
20230609,114100,2065378370,5300,5300,5300,5290,1132
20230609,114000,2059388880,5300,5300,5300,5290,2907
20230609,113900,2044010480,5290,5300,5300,5290,44
20230609,113800,2043777560,5300,5300,5300,5290,102
20230609,113700,2043237790,5300,5290,5300,5280,1361
20230609,113600,2036040790,5300,5290,5300,5290,908
20230609,113500,2031237270,5290,5290,5290,5290,48
20230609,113400,2030983350,5290,5300,5300,5290,839
20230609,113300,2026544990,5290,5290,5300,5290,442
20230609,113200,2024206710,5290,5280,5290,5280,7871
20230609,113100,1982571120,5280,5280,5290,5280,509
20230609,113000,1979883060,5280,5280,5280,5280,1090
20230609,112900,1974127860,5270,5280,5280,5270,1545
20230609,112800,1965984480,5280,5280,5280,5280,454
20230609,112700,1963587360,5280,5270,5280,5270,211
20230609,112600,1962474680,5280,5280,5280,5270,1907
20230609,112500,1952418530,5290,5290,5290,5280,223
20230609,112400,1951240860,5290,5280,5290,5280,32
20230609,112300,1951071700,5290,5280,5290,5280,52
20230609,112200,1950797130,5280,5280,5280,5280,193
20230609,112100,1949778090,5280,5280,5280,5280,1229
20230609,112000,1943288970,5280,5290,5290,5280,1524
20230609,111900,1935241250,5290,5280,5290,5280,79
20230609,111800,1934823490,5280,5290,5290,5280,1243
20230609,111700,1928258680,5280,5280,5280,5280,830
20230609,111600,1923876280,5280,5270,5280,5270,1128
20230609,111500,1917929740,5280,5280,5280,5280,1088
20230609,111400,1912185100,5280,5280,5280,5280,3054
20230609,111300,1896059980,5280,5280,5280,5280,1317
20230609,111200,1889106220,5290,5270,5290,5270,1255
20230609,111100,1882491390,5280,5280,5290,5280,1836
20230609,111000,1872797110,5290,5280,5290,5270,4373
20230609,110900,1849691370,5280,5270,5280,5270,551
20230609,110800,1846786900,5280,5280,5280,5270,974
20230609,110700,1841650510,5280,5280,5280,5280,886
20230609,110600,1836972430,5280,5270,5280,5270,2847
20230609,110500,1821950810,5280,5280,5280,5280,884
20230609,110400,1817283290,5280,5280,5290,5280,656
20230609,110300,1813817420,5280,5280,5280,5280,2767
20230609,110200,1799207660,5290,5290,5290,5280,1020
20230609,110100,1793821860,5290,5290,5290,5290,504
20230609,110000,1791155700,5290,5300,5300,5290,3742
20230609,105900,1771353110,5300,5300,5300,5300,5140
20230609,105800,1744111110,5300,5300,5300,5290,4221
20230609,105700,1721739820,5310,5310,5310,5300,6576
20230609,105600,1686857010,5300,5280,5310,5280,25516
20230609,105500,1551763380,5280,5280,5280,5280,4364
20230609,105400,1528721460,5280,5280,5290,5280,5838
20230609,105300,1497896810,5290,5280,5290,5280,1990
20230609,105200,1487387590,5280,5290,5290,5280,5858
20230609,105100,1456448930,5290,5280,5290,5280,1108
20230609,105000,1450597010,5280,5260,5280,5260,6461
20230609,104900,1416483130,5280,5260,5280,5260,4700
20230609,104800,1391741540,5270,5270,5270,5260,151
20230609,104700,1390945820,5270,5260,5270,5260,688
20230609,104600,1387320670,5260,5270,5270,5260,1573
20230609,104500,1379041530,5270,5280,5280,5270,796
20230609,104400,1374846450,5280,5280,5280,5280,1309
20230609,104300,1367934930,5280,5280,5280,5280,2763
20230609,104200,1353346290,5280,5280,5280,5280,4374
20230609,104100,1330251570,5280,5280,5280,5270,241
20230609,104000,1328980090,5290,5280,5290,5280,851
20230609,103900,1324479200,5290,5270,5290,5270,6420
20230609,103800,1290586250,5280,5280,5280,5280,5000
20230609,103700,1264186250,5270,5270,5270,5270,1229
20230609,103600,1257709420,5270,5280,5280,5270,1131
20230609,103500,1251748840,5280,5280,5280,5280,478
20230609,103400,1249225000,5280,5280,5290,5280,9183
20230609,103300,1200690720,5280,5280,5290,5280,17359
20230609,103200,1108999630,5280,5260,5280,5260,6876
20230609,103100,1072767660,5270,5260,5270,5260,3126
20230609,103000,1056324870,5250,5250,5250,5250,100
20230609,102900,1055799870,5250,5260,5260,5250,454
20230609,102800,1053416330,5260,5240,5260,5240,5779
20230609,102700,1023098860,5230,5230,5230,5230,192
20230609,102600,1022094700,5230,5230,5230,5230,714
20230609,102500,1018360480,5240,5240,5240,5240,900
20230609,102400,1013644480,5240,5240,5240,5240,907
20230609,102300,1008891800,5240,5240,5240,5240,2687
20230609,102200,994811920,5240,5250,5250,5240,291
20230609,102100,993285370,5250,5250,5250,5250,5
20230609,102000,993259120,5250,5250,5250,5250,20
20230609,101900,993154120,5250,5240,5250,5240,1883
20230609,101800,983287170,5240,5230,5250,5230,1005
20230609,101700,978020970,5240,5240,5250,5240,1002
20230609,101600,972770470,5240,5250,5250,5230,1528
20230609,101500,964763820,5240,5240,5250,5240,544
20230609,101400,961913250,5250,5240,5250,5240,1806
20230609,101300,952449800,5240,5220,5240,5220,4086
20230609,101200,931105130,5240,5230,5240,5230,513
20230609,101100,928418010,5230,5230,5230,5230,310
20230609,101000,926796710,5230,5230,5230,5230,266
20230609,100900,925405530,5230,5240,5240,5230,1027
20230609,100800,920024500,5240,5240,5240,5240,0
20230609,100700,920024500,5240,5240,5240,5240,193
20230609,100600,919013180,5240,5230,5240,5230,1578
20230609,100500,910745130,5230,5230,5230,5230,140
20230609,100400,910012930,5240,5240,5240,5240,110
20230609,100300,909436530,5240,5240,5240,5240,123
20230609,100200,908792010,5240,5220,5240,5220,503
20230609,100100,906166290,5220,5230,5230,5220,600
20230609,100000,903031390,5230,5230,5230,5230,80
20230609,095900,902612990,5230,5230,5230,5230,200
20230609,095800,901566990,5220,5230,5230,5220,1259
20230609,095700,894990110,5230,5230,5230,5230,658
20230609,095600,891548770,5230,5240,5240,5230,1142
20230609,095500,885576080,5240,5230,5240,5230,1288
20230609,095400,878829330,5240,5240,5240,5240,1
20230609,095300,878824090,5230,5230,5240,5230,562
20230609,095200,875884820,5230,5240,5240,5230,536
20230609,095100,873080540,5240,5230,5240,5230,20
20230609,095000,872975750,5240,5230,5240,5230,501
20230609,094900,870350520,5220,5220,5240,5220,1325
20230609,094800,863433620,5220,5240,5240,5220,50
20230609,094700,863172420,5240,5230,5240,5220,175
20230609,094600,862255490,5240,5220,5240,5210,3748
20230609,094500,842666190,5220,5200,5220,5200,2192
20230609,094400,831247270,5200,5200,5200,5190,1600
20230609,094300,822934720,5200,5190,5200,5190,1460
20230609,094200,815349710,5190,5190,5190,5190,2000
20230609,094100,804969710,5190,5190,5190,5190,582
20230609,094000,801949130,5200,5200,5200,5180,568
20230609,093900,799001430,5200,5190,5200,5180,10526
20230609,093800,744397100,5190,5190,5200,5190,730
20230609,093700,740608380,5210,5200,5210,5190,2402
20230609,093600,728131080,5200,5210,5210,5200,638
20230609,093500,724812730,5210,5200,5210,5200,409
20230609,093400,722685890,5200,5210,5220,5200,1579
20230609,093300,714462000,5220,5220,5220,5220,18
20230609,093200,714368040,5220,5220,5220,5220,53
20230609,093100,714091380,5210,5220,5220,5210,79
20230609,093000,713679710,5200,5210,5220,5200,1863
20230609,092900,703985010,5210,5210,5210,5210,1956
20230609,092800,693794250,5210,5210,5210,5210,132
20230609,092700,693106530,5220,5220,5220,5220,174
20230609,092600,692198250,5210,5220,5220,5210,1185
20230609,092500,686023250,5210,5210,5220,5210,442
20230609,092400,683718030,5220,5220,5220,5220,1716
20230609,092300,674760510,5220,5210,5220,5210,539
20230609,092200,671947750,5210,5210,5210,5200,2973
20230609,092100,656458550,5210,5190,5210,5190,1804
20230609,092000,647077770,5200,5200,5200,5190,2805
20230609,091900,632491810,5190,5200,5200,5190,4162
20230609,091800,610885100,5200,5200,5200,5200,511
20230609,091700,608227900,5200,5200,5200,5190,2303
20230609,091600,596252800,5200,5190,5200,5180,4715
20230609,091500,571759540,5190,5200,5200,5180,5662
20230609,091400,542369510,5210,5210,5230,5200,12829
20230609,091300,475585190,5210,5210,5220,5210,472
20230609,091200,473125970,5210,5220,5230,5210,2494
20230609,091100,460110860,5210,5220,5220,5210,833
20230609,091000,455763300,5210,5210,5220,5210,696
20230609,090900,452137100,5200,5220,5220,5200,2576
20230609,090800,438713890,5220,5230,5230,5210,456
20230609,090700,436331790,5210,5220,5220,5200,5469
20230609,090600,407834940,5220,5240,5240,5220,6252
20230609,090500,375146920,5240,5250,5250,5240,4319
20230609,090400,352497760,5250,5260,5260,5230,11948
20230609,090300,289856440,5260,5260,5260,5240,7057
20230609,090200,252803000,5250,5230,5260,5230,7520
20230609,090100,213331590,5240,5270,5280,5210,24568
20230609,090000,84299540,5280,5270,5280,5250,15998