KissMeData/331920/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204800,1298851315,4715,4715,4715,4715,7747
20230609,204700,1298851315,4715,4715,4715,4715,0
20230609,204600,1298851315,4715,4715,4715,4715,0
20230609,204500,1298851315,4715,4715,4715,4715,0
20230609,204400,1298851315,4715,4715,4715,4715,0
20230609,204300,1298851315,4715,4715,4715,4715,0
20230609,204200,1298851315,4715,4715,4715,4715,0
20230609,204100,1298851315,4715,4715,4715,4715,0
20230609,204000,1298851315,4715,4715,4715,4715,0
20230609,203900,1298851315,4715,4715,4715,4715,0
20230609,203800,1298851315,4715,4715,4715,4715,0
20230609,203700,1298851315,4715,4715,4715,4715,0
20230609,203600,1298851315,4715,4715,4715,4715,0
20230609,203500,1298851315,4715,4715,4715,4715,0
20230609,203400,1298851315,4715,4715,4715,4715,0
20230609,203300,1298851315,4715,4715,4715,4715,0
20230609,203200,1298851315,4715,4715,4715,4715,0
20230609,203100,1298851315,4715,4715,4715,4715,0
20230609,203000,1298851315,4715,4715,4715,4715,0
20230609,202900,1298851315,4715,4715,4715,4715,0
20230609,202800,1298851315,4715,4715,4715,4715,0
20230609,202700,1298851315,4715,4715,4715,4715,0
20230609,202600,1298851315,4715,4715,4715,4715,0
20230609,202500,1298851315,4715,4715,4715,4715,0
20230609,202400,1298851315,4715,4715,4715,4715,0
20230609,202300,1298851315,4715,4715,4715,4715,0
20230609,202200,1298851315,4715,4715,4715,4715,0
20230609,202100,1298851315,4715,4715,4715,4715,0
20230609,202000,1298851315,4715,4715,4715,4715,0
20230609,201900,1298851315,4715,4715,4715,4715,0
20230609,201800,1298851315,4715,4715,4715,4715,7747
20230609,201700,1298851315,4715,4715,4715,4715,0
20230609,201600,1298851315,4715,4715,4715,4715,0
20230609,201500,1298851315,4715,4715,4715,4715,0
20230609,201400,1298851315,4715,4715,4715,4715,0
20230609,201300,1298851315,4715,4715,4715,4715,0
20230609,201200,1298851315,4715,4715,4715,4715,0
20230609,201100,1298851315,4715,4715,4715,4715,0
20230609,201000,1298851315,4715,4715,4715,4715,0
20230609,200900,1298851315,4715,4715,4715,4715,0
20230609,200800,1298851315,4715,4715,4715,4715,0
20230609,200700,1298851315,4715,4715,4715,4715,0
20230609,200600,1298851315,4715,4715,4715,4715,0
20230609,200500,1298851315,4715,4715,4715,4715,0
20230609,200400,1298851315,4715,4715,4715,4715,0
20230609,200300,1298851315,4715,4715,4715,4715,0
20230609,200200,1298851315,4715,4715,4715,4715,0
20230609,200100,1298851315,4715,4715,4715,4715,0
20230609,200000,1298851315,4715,4715,4715,4715,0
20230609,195900,1298851315,4715,4715,4715,4715,0
20230609,195800,1298851315,4715,4715,4715,4715,0
20230609,195700,1298851315,4715,4715,4715,4715,0
20230609,195600,1298851315,4715,4715,4715,4715,0
20230609,195500,1298851315,4715,4715,4715,4715,0
20230609,195400,1298851315,4715,4715,4715,4715,0
20230609,195300,1298851315,4715,4715,4715,4715,0
20230609,195200,1298851315,4715,4715,4715,4715,0
20230609,195100,1298851315,4715,4715,4715,4715,0
20230609,195000,1298851315,4715,4715,4715,4715,0
20230609,194900,1298851315,4715,4715,4715,4715,0
20230609,194800,1298851315,4715,4715,4715,4715,7747
20230609,194700,1298851315,4715,4715,4715,4715,0
20230609,194600,1298851315,4715,4715,4715,4715,0
20230609,194500,1298851315,4715,4715,4715,4715,0
20230609,194400,1298851315,4715,4715,4715,4715,0
20230609,194300,1298851315,4715,4715,4715,4715,0
20230609,194200,1298851315,4715,4715,4715,4715,0
20230609,194100,1298851315,4715,4715,4715,4715,0
20230609,194000,1298851315,4715,4715,4715,4715,0
20230609,193900,1298851315,4715,4715,4715,4715,0
20230609,193800,1298851315,4715,4715,4715,4715,0
20230609,193700,1298851315,4715,4715,4715,4715,0
20230609,193600,1298851315,4715,4715,4715,4715,0
20230609,193500,1298851315,4715,4715,4715,4715,0
20230609,193400,1298851315,4715,4715,4715,4715,0
20230609,193300,1298851315,4715,4715,4715,4715,0
20230609,193200,1298851315,4715,4715,4715,4715,0
20230609,193100,1298851315,4715,4715,4715,4715,0
20230609,193000,1298851315,4715,4715,4715,4715,0
20230609,192900,1298851315,4715,4715,4715,4715,0
20230609,192800,1298851315,4715,4715,4715,4715,0
20230609,192700,1298851315,4715,4715,4715,4715,0
20230609,192600,1298851315,4715,4715,4715,4715,0
20230609,192500,1298851315,4715,4715,4715,4715,0
20230609,192400,1298851315,4715,4715,4715,4715,0
20230609,192300,1298851315,4715,4715,4715,4715,0
20230609,192200,1298851315,4715,4715,4715,4715,0
20230609,192100,1298851315,4715,4715,4715,4715,0
20230609,192000,1298851315,4715,4715,4715,4715,0
20230609,191900,1298851315,4715,4715,4715,4715,0
20230609,191800,1298851315,4715,4715,4715,4715,7747
20230609,191700,1298851315,4715,4715,4715,4715,0
20230609,191600,1298851315,4715,4715,4715,4715,0
20230609,191500,1298851315,4715,4715,4715,4715,0
20230609,191400,1298851315,4715,4715,4715,4715,0
20230609,191300,1298851315,4715,4715,4715,4715,0
20230609,191200,1298851315,4715,4715,4715,4715,0
20230609,191100,1298851315,4715,4715,4715,4715,0
20230609,191000,1298851315,4715,4715,4715,4715,0
20230609,190900,1298851315,4715,4715,4715,4715,0
20230609,190800,1298851315,4715,4715,4715,4715,0
20230609,190700,1298851315,4715,4715,4715,4715,0
20230609,190600,1298851315,4715,4715,4715,4715,0
20230609,190500,1298851315,4715,4715,4715,4715,0
20230609,190400,1298851315,4715,4715,4715,4715,0
20230609,190300,1298851315,4715,4715,4715,4715,0
20230609,190200,1298851315,4715,4715,4715,4715,0
20230609,190100,1298851315,4715,4715,4715,4715,0
20230609,190000,1298851315,4715,4715,4715,4715,0
20230609,185900,1298851315,4715,4715,4715,4715,0
20230609,185800,1298851315,4715,4715,4715,4715,0
20230609,185700,1298851315,4715,4715,4715,4715,0
20230609,185600,1298851315,4715,4715,4715,4715,0
20230609,185500,1298851315,4715,4715,4715,4715,0
20230609,185400,1298851315,4715,4715,4715,4715,0
20230609,185300,1298851315,4715,4715,4715,4715,0
20230609,185200,1298851315,4715,4715,4715,4715,0
20230609,185100,1298851315,4715,4715,4715,4715,0
20230609,185000,1298851315,4715,4715,4715,4715,0
20230609,184900,1298851315,4715,4715,4715,4715,0
20230609,184800,1298851315,4715,4715,4715,4715,7747
20230609,184700,1298851315,4715,4715,4715,4715,0
20230609,184600,1298851315,4715,4715,4715,4715,0
20230609,184500,1298851315,4715,4715,4715,4715,0
20230609,184400,1298851315,4715,4715,4715,4715,0
20230609,184300,1298851315,4715,4715,4715,4715,0
20230609,184200,1298851315,4715,4715,4715,4715,0
20230609,184100,1298851315,4715,4715,4715,4715,0
20230609,184000,1298851315,4715,4715,4715,4715,0
20230609,183900,1298851315,4715,4715,4715,4715,0
20230609,183800,1298851315,4715,4715,4715,4715,0
20230609,183700,1298851315,4715,4715,4715,4715,0
20230609,183600,1298851315,4715,4715,4715,4715,0
20230609,183500,1298851315,4715,4715,4715,4715,0
20230609,183400,1298851315,4715,4715,4715,4715,0
20230609,183300,1298851315,4715,4715,4715,4715,0
20230609,183200,1298851315,4715,4715,4715,4715,0
20230609,183100,1298851315,4715,4715,4715,4715,0
20230609,183000,1298851315,4715,4715,4715,4715,0
20230609,182900,1298851315,4715,4715,4715,4715,0
20230609,182800,1298851315,4715,4715,4715,4715,0
20230609,182700,1298851315,4715,4715,4715,4715,0
20230609,182600,1298851315,4715,4715,4715,4715,0
20230609,182500,1298851315,4715,4715,4715,4715,0
20230609,182400,1298851315,4715,4715,4715,4715,0
20230609,182300,1298851315,4715,4715,4715,4715,0
20230609,182200,1298851315,4715,4715,4715,4715,0
20230609,182100,1298851315,4715,4715,4715,4715,0
20230609,182000,1298851315,4715,4715,4715,4715,0
20230609,181900,1298851315,4715,4715,4715,4715,0
20230609,181800,1298851315,4715,4715,4715,4715,7747
20230609,181700,1298851315,4715,4715,4715,4715,0
20230609,181600,1298851315,4715,4715,4715,4715,0
20230609,181500,1298851315,4715,4715,4715,4715,0
20230609,181400,1298851315,4715,4715,4715,4715,0
20230609,181300,1298851315,4715,4715,4715,4715,0
20230609,181200,1298851315,4715,4715,4715,4715,0
20230609,181100,1298851315,4715,4715,4715,4715,0
20230609,181000,1298851315,4715,4715,4715,4715,0
20230609,180900,1298851315,4715,4715,4715,4715,0
20230609,180800,1298851315,4715,4715,4715,4715,0
20230609,180700,1298851315,4715,4715,4715,4715,0
20230609,180600,1298851315,4715,4715,4715,4715,0
20230609,180500,1298851315,4715,4715,4715,4715,0
20230609,180400,1298851315,4715,4715,4715,4715,0
20230609,180300,1298851315,4715,4715,4715,4715,0
20230609,180200,1298851315,4715,4715,4715,4715,0
20230609,180100,1298851315,4715,4715,4715,4715,0
20230609,180000,1298851315,4715,4715,4715,4715,0
20230609,175900,1298851315,4715,4715,4715,4715,0
20230609,175800,1298851315,4715,4715,4715,4715,0
20230609,175700,1298851315,4715,4715,4715,4715,0
20230609,175600,1298851315,4715,4715,4715,4715,0
20230609,175500,1298851315,4715,4715,4715,4715,0
20230609,175400,1298851315,4715,4715,4715,4715,0
20230609,175300,1298851315,4715,4715,4715,4715,0
20230609,175200,1298851315,4715,4715,4715,4715,0
20230609,175100,1298851315,4715,4715,4715,4715,0
20230609,175000,1298851315,4715,4715,4715,4715,0
20230609,174900,1298851315,4715,4715,4715,4715,0
20230609,174800,1298851315,4715,4715,4715,4715,7747
20230609,174700,1298851315,4715,4715,4715,4715,0
20230609,174600,1298851315,4715,4715,4715,4715,0
20230609,174500,1298851315,4715,4715,4715,4715,0
20230609,174400,1298851315,4715,4715,4715,4715,0
20230609,174300,1298851315,4715,4715,4715,4715,0
20230609,174200,1298851315,4715,4715,4715,4715,0
20230609,174100,1298851315,4715,4715,4715,4715,0
20230609,174000,1298851315,4715,4715,4715,4715,0
20230609,173900,1298851315,4715,4715,4715,4715,0
20230609,173800,1298851315,4715,4715,4715,4715,0
20230609,173700,1298851315,4715,4715,4715,4715,0
20230609,173600,1298851315,4715,4715,4715,4715,0
20230609,173500,1298851315,4715,4715,4715,4715,0
20230609,173400,1298851315,4715,4715,4715,4715,0
20230609,173300,1298851315,4715,4715,4715,4715,0
20230609,173200,1298851315,4715,4715,4715,4715,0
20230609,173100,1298851315,4715,4715,4715,4715,0
20230609,173000,1298851315,4715,4715,4715,4715,0
20230609,172900,1298851315,4715,4715,4715,4715,0
20230609,172800,1298851315,4715,4715,4715,4715,0
20230609,172700,1298851315,4715,4715,4715,4715,0
20230609,172600,1298851315,4715,4715,4715,4715,0
20230609,172500,1298851315,4715,4715,4715,4715,0
20230609,172400,1298851315,4715,4715,4715,4715,0
20230609,172300,1298851315,4715,4715,4715,4715,0
20230609,172200,1298851315,4715,4715,4715,4715,0
20230609,172100,1298851315,4715,4715,4715,4715,0
20230609,172000,1298851315,4715,4715,4715,4715,0
20230609,171900,1298851315,4715,4715,4715,4715,0
20230609,171800,1298851315,4715,4715,4715,4715,7747
20230609,171700,1298851315,4715,4715,4715,4715,0
20230609,171600,1298851315,4715,4715,4715,4715,0
20230609,171500,1298851315,4715,4715,4715,4715,0
20230609,171400,1298851315,4715,4715,4715,4715,0
20230609,171300,1298851315,4715,4715,4715,4715,0
20230609,171200,1298851315,4715,4715,4715,4715,0
20230609,171100,1298851315,4715,4715,4715,4715,0
20230609,171000,1298851315,4715,4715,4715,4715,0
20230609,170900,1298851315,4715,4715,4715,4715,0
20230609,170800,1298851315,4715,4715,4715,4715,0
20230609,170700,1298851315,4715,4715,4715,4715,0
20230609,170600,1298851315,4715,4715,4715,4715,0
20230609,170500,1298851315,4715,4715,4715,4715,0
20230609,170400,1298851315,4715,4715,4715,4715,0
20230609,170300,1298851315,4715,4715,4715,4715,0
20230609,170200,1298851315,4715,4715,4715,4715,0
20230609,170100,1298851315,4715,4715,4715,4715,0
20230609,170000,1298851315,4715,4715,4715,4715,0
20230609,165900,1298851315,4715,4715,4715,4715,0
20230609,165800,1298851315,4715,4715,4715,4715,0
20230609,165700,1298851315,4715,4715,4715,4715,0
20230609,165600,1298851315,4715,4715,4715,4715,0
20230609,165500,1298851315,4715,4715,4715,4715,0
20230609,165400,1298851315,4715,4715,4715,4715,0
20230609,165300,1298851315,4715,4715,4715,4715,0
20230609,165200,1298851315,4715,4715,4715,4715,0
20230609,165100,1298851315,4715,4715,4715,4715,0
20230609,165000,1298851315,4715,4715,4715,4715,0
20230609,164900,1298851315,4715,4715,4715,4715,0
20230609,164800,1298851315,4715,4715,4715,4715,7747
20230609,164700,1298851315,4715,4715,4715,4715,0
20230609,164600,1298851315,4715,4715,4715,4715,0
20230609,164500,1298851315,4715,4715,4715,4715,0
20230609,164400,1298851315,4715,4715,4715,4715,0
20230609,164300,1298851315,4715,4715,4715,4715,0
20230609,164200,1298851315,4715,4715,4715,4715,0
20230609,164100,1298851315,4715,4715,4715,4715,0
20230609,164000,1298851315,4715,4715,4715,4715,0
20230609,163900,1298851315,4715,4715,4715,4715,0
20230609,163800,1298851315,4715,4715,4715,4715,0
20230609,163700,1298851315,4715,4715,4715,4715,0
20230609,163600,1298851315,4715,4715,4715,4715,0
20230609,163500,1298851315,4715,4715,4715,4715,0
20230609,163400,1298851315,4715,4715,4715,4715,0
20230609,163300,1298851315,4715,4715,4715,4715,0
20230609,163200,1298851315,4715,4715,4715,4715,0
20230609,163100,1298851315,4715,4715,4715,4715,0
20230609,163000,1298851315,4715,4715,4715,4715,0
20230609,162900,1298851315,4715,4715,4715,4715,0
20230609,162800,1298851315,4715,4715,4715,4715,0
20230609,162700,1298851315,4715,4715,4715,4715,0
20230609,162600,1298851315,4715,4715,4715,4715,0
20230609,162500,1298851315,4715,4715,4715,4715,0
20230609,162400,1298851315,4715,4715,4715,4715,0
20230609,162300,1298851315,4715,4715,4715,4715,0
20230609,162200,1298851315,4715,4715,4715,4715,0
20230609,162100,1298851315,4715,4715,4715,4715,0
20230609,162000,1298851315,4715,4715,4715,4715,0
20230609,161900,1298851315,4715,4715,4715,4715,0
20230609,161800,1298851315,4715,4715,4715,4715,7747
20230609,161700,1298851315,4715,4715,4715,4715,0
20230609,161600,1298851315,4715,4715,4715,4715,0
20230609,161500,1298851315,4715,4715,4715,4715,0
20230609,161400,1298851315,4715,4715,4715,4715,0
20230609,161300,1298851315,4715,4715,4715,4715,0
20230609,161200,1298851315,4715,4715,4715,4715,0
20230609,161100,1298851315,4715,4715,4715,4715,0
20230609,161000,1298851315,4715,4715,4715,4715,0
20230609,160900,1298851315,4715,4715,4715,4715,0
20230609,160800,1298851315,4715,4715,4715,4715,0
20230609,160700,1298851315,4715,4715,4715,4715,0
20230609,160600,1298851315,4715,4715,4715,4715,0
20230609,160500,1298851315,4715,4715,4715,4715,0
20230609,160400,1298851315,4715,4715,4715,4715,0
20230609,160300,1298851315,4715,4715,4715,4715,0
20230609,160200,1298851315,4715,4715,4715,4715,0
20230609,160100,1298851315,4715,4715,4715,4715,0
20230609,160000,1298851315,4715,4715,4715,4715,0
20230609,155900,1298851315,4715,4715,4715,4715,0
20230609,155800,1298851315,4715,4715,4715,4715,0
20230609,155700,1298851315,4715,4715,4715,4715,0
20230609,155600,1298851315,4715,4715,4715,4715,0
20230609,155500,1298851315,4715,4715,4715,4715,0
20230609,155400,1298851315,4715,4715,4715,4715,0
20230609,155300,1298851315,4715,4715,4715,4715,0
20230609,155200,1298851315,4715,4715,4715,4715,0
20230609,155100,1298851315,4715,4715,4715,4715,0
20230609,155000,1298851315,4715,4715,4715,4715,0
20230609,154900,1298851315,4715,4715,4715,4715,0
20230609,154800,1298851315,4715,4715,4715,4715,7747
20230609,154700,1298851315,4715,4715,4715,4715,0
20230609,154600,1298851315,4715,4715,4715,4715,0
20230609,154500,1298851315,4715,4715,4715,4715,0
20230609,154400,1298851315,4715,4715,4715,4715,0
20230609,154300,1298851315,4715,4715,4715,4715,0
20230609,154200,1298851315,4715,4715,4715,4715,0
20230609,154100,1298851315,4715,4715,4715,4715,0
20230609,154000,1298851315,4715,4715,4715,4715,0
20230609,153900,1298851315,4715,4715,4715,4715,0
20230609,153800,1298851315,4715,4715,4715,4715,0
20230609,153700,1298851315,4715,4715,4715,4715,0
20230609,153600,1298851315,4715,4715,4715,4715,0
20230609,153500,1298851315,4715,4715,4715,4715,0
20230609,153400,1298851315,4715,4715,4715,4715,0
20230609,153300,1298851315,4715,4715,4715,4715,0
20230609,153200,1298851315,4715,4715,4715,4715,0
20230609,153100,1298851315,4715,4715,4715,4715,0
20230609,153000,1298851315,4715,4715,4715,4715,7747
20230609,152900,1262324210,4740,4740,4740,4740,0
20230609,152800,1262324210,4740,4740,4740,4740,0
20230609,152700,1262324210,4740,4740,4740,4740,0
20230609,152600,1262324210,4740,4740,4740,4740,0
20230609,152500,1262324210,4740,4740,4740,4740,0
20230609,152400,1262324210,4740,4740,4740,4740,0
20230609,152300,1262324210,4740,4740,4740,4740,0
20230609,152200,1262324210,4740,4740,4740,4740,0
20230609,152100,1262324210,4740,4740,4740,4740,0
20230609,152000,1262324210,4740,4740,4740,4740,0
20230609,151900,1262324210,4740,4790,4815,4740,4317
20230609,151800,1241700650,4820,4830,4830,4780,5828
20230609,151700,1213791210,4835,4865,4875,4780,7244
20230609,151600,1178946470,4875,4890,4890,4870,469
20230609,151500,1176660090,4860,4910,4935,4850,5456
20230609,151400,1150108940,4875,4905,4950,4875,3094
20230609,151300,1134936190,4915,4940,4940,4875,3971
20230609,151200,1115525170,4940,4965,4965,4875,5805
20230609,151100,1087151115,4975,5000,5000,4870,4479
20230609,151000,1065132665,5030,4970,5070,4960,1180
20230609,150900,1059203970,4970,4970,4970,4970,4
20230609,150800,1059184090,4995,4960,4995,4960,331
20230609,150700,1057542260,4960,5010,5010,4960,2
20230609,150600,1057532290,5010,5010,5010,5010,1
20230609,150500,1057527280,5020,5010,5020,4945,1337
20230609,150400,1050875580,5030,5000,5030,5000,205
20230609,150300,1049848850,5000,5030,5030,4995,4394
20230609,150200,1027889880,5050,5050,5050,5050,2
20230609,150100,1027879780,5050,5030,5050,5030,67
20230609,150000,1027542750,5070,5070,5070,5020,899
20230609,145900,1023001400,5080,5070,5080,5070,378
20230609,145800,1021084930,5070,5080,5080,5070,707
20230609,145700,1017497500,5080,5080,5080,5080,1
20230609,145600,1017492420,5080,5080,5080,5080,0
20230609,145500,1017492420,5080,5080,5080,5080,0
20230609,145400,1017492420,5080,5090,5090,5080,22
20230609,145300,1017380640,5080,5080,5080,5080,13
20230609,145200,1017314600,5080,5090,5090,5080,140
20230609,145100,1016603390,5080,5080,5080,5080,40
20230609,145000,1016400190,5080,5080,5090,5080,41
20230609,144900,1016191900,5080,5080,5080,5080,45
20230609,144800,1015963300,5100,5080,5100,5080,4
20230609,144700,1015942960,5080,5080,5080,5080,3
20230609,144600,1015927720,5080,5100,5100,5080,817
20230609,144500,1011773640,5120,5080,5120,5080,177
20230609,144400,1010872440,5080,5080,5090,5080,478
20230609,144300,1008443840,5090,5100,5100,5090,1156
20230609,144200,1002549300,5110,5110,5110,5110,7
20230609,144100,1002513530,5120,5100,5120,5100,196
20230609,144000,1001513910,5100,5120,5130,5100,638
20230609,143900,998258060,5120,5100,5120,5100,145
20230609,143800,997515980,5100,5090,5100,5090,105
20230609,143700,996981470,5120,5100,5120,5090,511
20230609,143600,994380400,5130,5100,5130,5100,110
20230609,143500,993819370,5100,5120,5120,5100,166
20230609,143400,992969910,5120,5110,5120,5100,60
20230609,143300,992662790,5120,5120,5120,5120,2
20230609,143200,992652550,5140,5100,5140,5100,8
20230609,143100,992611630,5070,5120,5120,5070,1799
20230609,143000,983435190,5120,5130,5140,5120,11
20230609,142900,983378760,5130,5150,5150,5130,427
20230609,142800,981185830,5160,5160,5180,5150,909
20230609,142700,976494030,5170,5150,5170,5150,2547
20230609,142600,963358990,5150,5150,5150,5140,497
20230609,142500,960803410,5140,5150,5160,5130,991
20230609,142400,955700080,5150,5070,5150,5070,7790
20230609,142300,915882310,5110,5080,5110,5080,4273
20230609,142200,894053890,5090,5090,5090,5080,85
20230609,142100,893621260,5090,5070,5090,5070,104
20230609,142000,893093920,5070,5110,5110,5070,538
20230609,141900,890360490,5080,5130,5130,5070,255
20230609,141800,889057000,5140,5010,5140,5000,1918
20230609,141700,879274670,4990,5010,5010,4990,68
20230609,141600,878935330,5010,4990,5010,4975,238
20230609,141500,877748270,5010,5050,5050,5010,257
20230609,141400,876459730,5030,5060,5060,5020,196
20230609,141300,875473790,5060,5070,5080,5010,222
20230609,141200,874354230,5070,5070,5100,5060,299
20230609,141100,872833070,5060,4905,5150,4900,11115
20230609,141000,816787285,4910,4920,4920,4910,139
20230609,140900,816104695,4920,4920,4920,4920,0
20230609,140800,816104695,4920,4930,4930,4920,45
20230609,140700,815883190,4935,4935,4935,4935,4
20230609,140600,815863450,4935,4935,4935,4935,0
20230609,140500,815863450,4935,4935,4935,4935,0
20230609,140400,815863450,4935,4935,4935,4935,1
20230609,140300,815858515,4920,4930,4930,4920,20
20230609,140200,815760095,4935,4935,4935,4935,0
20230609,140100,815760095,4935,4925,4935,4925,2
20230609,140000,815750235,4935,4925,4935,4925,478
20230609,135900,813396015,4925,4950,4950,4925,487
20230609,135800,810990765,4965,4965,4965,4965,0
20230609,135700,810990765,4965,4965,4965,4965,6
20230609,135600,810960975,4965,4965,4965,4965,0
20230609,135500,810960975,4965,4965,4965,4965,0
20230609,135400,810960975,4965,4965,4965,4965,0
20230609,135300,810960975,4965,4965,4965,4965,1
20230609,135200,810956010,4945,4945,4945,4945,20
20230609,135100,810857110,4945,4950,4950,4945,256
20230609,135000,809591090,4960,4960,4960,4960,0
20230609,134900,809591090,4960,4960,4960,4960,1
20230609,134800,809586130,4945,4945,4945,4945,292
20230609,134700,808142190,4955,4960,4960,4955,8
20230609,134600,808102545,4965,4965,4965,4965,0
20230609,134500,808102545,4965,4965,4965,4965,0
20230609,134400,808102545,4965,4965,4965,4965,0
20230609,134300,808102545,4965,4965,4965,4965,1
20230609,134200,808097580,4955,4955,4955,4955,1
20230609,134100,808092625,4945,4945,4945,4945,0
20230609,134000,808092625,4945,4945,4945,4945,366
20230609,133900,806282755,4960,4960,4960,4960,0
20230609,133800,806282755,4960,4960,4960,4960,1
20230609,133700,806277795,4940,4940,4940,4940,0
20230609,133600,806277795,4940,4955,4955,4940,324
20230609,133500,804674625,4960,4975,4975,4960,32
20230609,133400,804515890,4975,4955,4975,4950,861
20230609,133300,800250025,4960,4980,4980,4960,171
20230609,133200,799400425,4980,4980,4980,4980,43
20230609,133100,799186285,4980,4980,4980,4980,55
20230609,133000,798912385,4980,4980,4980,4980,94
20230609,132900,798444265,4985,4985,4985,4985,0
20230609,132800,798444265,4985,4960,4985,4950,778
20230609,132700,794588070,4960,4970,4970,4960,226
20230609,132600,793467095,5000,5000,5000,5000,0
20230609,132500,793467095,5000,5000,5000,5000,0
20230609,132400,793467095,5000,5000,5000,5000,0
20230609,132300,793467095,5000,5000,5000,5000,0
20230609,132200,793467095,5000,5000,5000,5000,0
20230609,132100,793467095,5000,5000,5000,5000,0
20230609,132000,793467095,5000,5000,5000,5000,0
20230609,131900,793467095,5000,5000,5000,5000,0
20230609,131800,793467095,5000,4970,5000,4960,168
20230609,131700,792632545,5000,5000,5000,5000,12
20230609,131600,792572545,5000,5000,5000,5000,0
20230609,131500,792572545,5000,4965,5000,4965,2669
20230609,131400,779320505,4970,4995,4995,4970,3528
20230609,131300,761780595,5000,5000,5000,5000,38
20230609,131200,761590595,5000,5000,5000,5000,0
20230609,131100,761590595,5000,5000,5000,5000,0
20230609,131000,761590595,5000,5000,5000,5000,45
20230609,130900,761365595,5000,5000,5000,5000,0
20230609,130800,761365595,5000,5000,5000,5000,0
20230609,130700,761365595,5000,5000,5000,5000,0
20230609,130600,761365595,5000,5000,5000,5000,10
20230609,130500,761315595,5000,5000,5000,5000,46
20230609,130400,761085595,4995,4995,4995,4995,0
20230609,130300,761085595,4995,4995,4995,4995,175
20230609,130200,760211470,4995,4995,4995,4980,1450
20230609,130100,752985490,4995,5020,5020,4995,184
20230609,130000,752065560,5020,5020,5020,5020,0
20230609,125900,752065560,5020,5020,5020,5020,0
20230609,125800,752065560,5020,5020,5020,5020,20
20230609,125700,751965160,5010,5010,5010,5010,0
20230609,125600,751965160,5010,5030,5040,5010,83
20230609,125500,751548680,5030,5040,5040,5030,21
20230609,125400,751443040,5040,5040,5040,5040,0
20230609,125300,751443040,5040,5040,5040,5040,0
20230609,125200,751443040,5040,5040,5040,5040,0
20230609,125100,751443040,5040,5040,5040,5040,0
20230609,125000,751443040,5040,5020,5040,5020,3
20230609,124900,751427960,5020,5020,5020,5020,4
20230609,124800,751407880,5040,5050,5050,5000,1446
20230609,124700,744171260,5000,5050,5050,5000,1785
20230609,124600,735241970,5060,5060,5060,5060,5
20230609,124500,735216670,5070,5070,5070,5070,0
20230609,124400,735216670,5070,5070,5070,5070,0
20230609,124300,735216670,5070,5070,5070,5070,0
20230609,124200,735216670,5070,5070,5070,5070,5
20230609,124100,735191320,5070,5070,5070,5070,0
20230609,124000,735191320,5070,5070,5070,5070,0
20230609,123900,735191320,5070,5070,5070,5070,0
20230609,123800,735191320,5070,5070,5070,5070,1
20230609,123700,735186250,5030,5060,5060,5030,695
20230609,123600,731685070,5100,5100,5100,5100,0
20230609,123500,731685070,5100,5090,5100,5010,1313
20230609,123400,725067720,5100,5100,5100,5100,0
20230609,123300,725067720,5100,5100,5100,5100,63
20230609,123200,724746420,5110,5100,5110,5100,68
20230609,123100,724399420,5100,5100,5100,5100,1
20230609,123000,724394320,5070,5070,5070,5070,5
20230609,122900,724368970,5070,5070,5070,5050,764
20230609,122800,720505630,5050,5060,5060,5050,84
20230609,122700,720081280,5070,5070,5070,5070,0
20230609,122600,720081280,5070,5070,5070,5070,46
20230609,122500,719848060,5070,5060,5070,5060,30
20230609,122400,719696060,5050,5050,5050,5050,210
20230609,122300,718635560,5050,5060,5060,5050,117
20230609,122200,718044680,5050,5050,5050,5050,277
20230609,122100,716645830,5080,5070,5080,5050,1260
20230609,122000,710269900,5080,5070,5080,5070,18
20230609,121900,710178620,5060,5070,5070,5060,5
20230609,121800,710153290,5110,5110,5110,5110,4
20230609,121700,710132850,5070,5090,5130,5070,348
20230609,121600,708355370,5090,5110,5110,5090,441
20230609,121500,706102680,5120,5120,5120,5120,41
20230609,121400,705892760,5130,5060,5140,5060,1166
20230609,121300,699920800,5060,5080,5080,5060,1352
20230609,121200,693076600,5110,5110,5110,5110,15
20230609,121100,692999950,5110,5080,5110,5080,42
20230609,121000,692786560,5120,5120,5120,5120,1
20230609,120900,692781440,5120,5130,5130,5080,2197
20230609,120800,681564940,5130,5080,5130,5080,345
20230609,120700,679801590,5080,5080,5080,5040,818
20230609,120600,675671660,5140,5140,5150,5140,956
20230609,120500,670749070,5150,5030,5150,5000,6621
20230609,120400,636936820,5030,5030,5030,5030,50
20230609,120300,636685320,5040,5040,5040,5040,1
20230609,120200,636680280,5040,5030,5040,5030,124
20230609,120100,636055560,5030,5030,5040,5030,144
20230609,120000,635330240,5030,5030,5030,5020,515
20230609,115900,632739850,5040,5040,5050,5040,19
20230609,115800,632644080,5050,5050,5050,5050,112
20230609,115700,632078480,5070,5070,5070,5070,0
20230609,115600,632078480,5070,5070,5070,5070,141
20230609,115500,631363610,5090,5040,5120,5030,3070
20230609,115400,615750860,5070,5070,5070,5070,0
20230609,115300,615750860,5070,5070,5070,5070,0
20230609,115200,615750860,5070,5070,5070,5070,0
20230609,115100,615750860,5070,5060,5070,5060,138
20230609,115000,615051250,5060,5050,5070,5020,104
20230609,114900,614524560,5050,5050,5070,5050,33
20230609,114800,614357870,5070,5050,5070,5050,337
20230609,114700,612655960,5080,5050,5080,5050,793
20230609,114600,608634080,5050,5050,5050,5050,1
20230609,114500,608629030,5070,5050,5070,5010,66
20230609,114400,608295580,5050,5030,5050,5030,488
20230609,114300,605838940,5000,5030,5040,5000,151
20230609,114200,605079150,5040,5030,5040,5030,97
20230609,114100,604590440,5040,5030,5040,5030,471
20230609,114000,602218370,5040,5020,5040,5020,4
20230609,113900,602198270,5060,5060,5060,5060,0
20230609,113800,602198270,5060,5060,5060,5060,1
20230609,113700,602193210,5070,5010,5070,4995,1697
20230609,113600,593668720,5030,5030,5030,5030,0
20230609,113500,593668720,5030,5020,5030,5020,203
20230609,113400,592648310,5020,5020,5020,5020,0
20230609,113300,592648310,5020,5020,5020,5020,1
20230609,113200,592643290,5000,5010,5010,5000,176
20230609,113100,591763270,5020,5020,5020,5020,1
20230609,113000,591758250,5000,5000,5000,5000,20
20230609,112900,591658250,5010,5010,5010,5010,338
20230609,112800,589964870,5000,5000,5000,5000,8
20230609,112700,589924870,5000,5000,5000,5000,2
20230609,112600,589914870,5000,5010,5010,5000,68
20230609,112500,589574850,5010,5010,5010,5010,5
20230609,112400,589549800,5010,5010,5010,5010,0
20230609,112300,589549800,5010,5000,5010,5000,230
20230609,112200,588399760,5000,5000,5000,5000,10
20230609,112100,588349760,5000,5000,5000,5000,183
20230609,112000,587434760,5000,5000,5000,5000,0
20230609,111900,587434760,5000,5000,5000,5000,35
20230609,111800,587259760,5000,5000,5000,5000,0
20230609,111700,587259760,5000,5000,5000,5000,0
20230609,111600,587259760,5000,5010,5010,5000,91
20230609,111500,586804640,5000,5000,5000,5000,9
20230609,111400,586759640,5020,5000,5020,5000,85
20230609,111300,586334600,5020,5020,5020,5020,0
20230609,111200,586334600,5020,5000,5020,5000,741
20230609,111100,582615320,5000,5000,5000,5000,0
20230609,111000,582615320,5000,5000,5000,5000,0
20230609,110900,582615320,5000,5000,5000,5000,9
20230609,110800,582570320,5000,5000,5000,5000,0
20230609,110700,582570320,5000,5010,5010,5000,34
20230609,110600,582400250,5010,5010,5010,5010,37
20230609,110500,582214880,5010,5000,5010,5000,320
20230609,110400,580612110,5000,5000,5000,5000,10
20230609,110300,580562110,5000,5000,5000,5000,5
20230609,110200,580537110,5000,5000,5000,5000,20
20230609,110100,580437110,5000,4990,5000,4990,301
20230609,110000,578932120,5000,4995,5000,4990,510
20230609,105900,576387100,5000,5000,5010,5000,11
20230609,105800,576332090,5000,5010,5010,5000,109
20230609,105700,575787080,5000,5000,5010,4990,97
20230609,105600,575302495,5010,5010,5010,5010,1
20230609,105500,575297485,4990,4995,5010,4985,1457
20230609,105400,568020215,4990,5010,5010,4990,935
20230609,105300,563349480,5010,5010,5010,5010,110
20230609,105200,562798380,5010,5010,5010,5010,5
20230609,105100,562773330,5010,5010,5010,5010,1
20230609,105000,562768320,5000,5000,5000,5000,29
20230609,104900,562623320,5000,5010,5010,4995,634
20230609,104800,559453080,5010,5020,5020,5010,95
20230609,104700,558977080,5030,5030,5030,5030,0
20230609,104600,558977080,5030,5030,5030,5030,0
20230609,104500,558977080,5030,5020,5030,5000,467
20230609,104400,556641680,5040,5040,5040,5040,24
20230609,104300,556520720,5040,5030,5040,5030,125
20230609,104200,555890750,5020,5020,5020,5020,6
20230609,104100,555860630,5030,5030,5030,5030,1
20230609,104000,555855600,5010,5010,5010,5010,2
20230609,103900,555845580,5000,5000,5000,5000,0
20230609,103800,555845580,5000,5000,5000,5000,105
20230609,103700,555320580,5030,5000,5030,5000,54
20230609,103600,555050550,5030,5040,5040,5030,7
20230609,103500,555015330,5040,5040,5040,5040,300
20230609,103400,553503330,5040,5040,5040,5040,0
20230609,103300,553503330,5040,5000,5040,5000,2
20230609,103200,553493290,5040,5040,5040,5040,1
20230609,103100,553488250,5000,5030,5030,5000,563
20230609,103000,550671180,5030,5040,5040,5030,21
20230609,102900,550565500,5060,5050,5060,5050,46
20230609,102800,550332790,5060,5050,5060,5050,104
20230609,102700,549807090,5060,5000,5060,5000,1228
20230609,102600,543638320,4990,5010,5030,4990,390
20230609,102500,541679080,5010,4985,5010,4980,1018
20230609,102400,536605185,5030,5020,5030,5000,502
20230609,102300,534094825,5030,5030,5030,5030,91
20230609,102200,533637095,5060,5090,5090,5030,428
20230609,102100,531467655,5090,5090,5100,5080,3137
20230609,102000,515497955,5090,5050,5090,5050,2607
20230609,101900,502272825,5040,5030,5040,5030,781
20230609,101800,498341455,5020,5020,5020,5020,398
20230609,101700,496343495,5010,5000,5010,5000,351
20230609,101600,494586905,5010,4985,5010,4980,504
20230609,101500,492070515,4985,4985,4985,4985,33
20230609,101400,491906010,4985,4990,4990,4985,45
20230609,101300,491681490,4985,4990,4990,4985,42
20230609,101200,491472105,4985,4990,4990,4985,1159
20230609,101100,485693840,5010,5010,5010,5010,5
20230609,101000,485668790,4990,4990,4990,4990,76
20230609,100900,485289550,4990,4990,4990,4985,134
20230609,100800,484621055,4990,5040,5040,4990,311
20230609,100700,483062875,5050,5050,5050,5050,0
20230609,100600,483062875,5050,5050,5050,5050,0
20230609,100500,483062875,5050,5050,5050,5050,0
20230609,100400,483062875,5050,5040,5050,5040,100
20230609,100300,482558045,5050,5050,5050,5050,300
20230609,100200,481043045,5050,5050,5060,5050,107
20230609,100100,480501735,5060,5010,5060,5010,556
20230609,100000,477706215,5010,4980,5020,4980,142
20230609,095900,476998985,4970,4970,4970,4970,0
20230609,095800,476998985,4970,4970,4970,4970,0
20230609,095700,476998985,4970,4985,4990,4970,137
20230609,095600,476317890,4970,4975,4975,4970,549
20230609,095500,473586625,4975,4975,4975,4975,260
20230609,095400,472293125,4975,4975,4980,4975,484
20230609,095300,469885025,4975,4975,4975,4975,345
20230609,095200,468168650,4980,4995,4995,4980,271
20230609,095100,466817230,4995,5000,5000,4995,434
20230609,095000,464648760,5000,4995,5010,4995,877
20230609,094900,460265180,4995,5000,5000,4990,106
20230609,094800,459735840,4970,4975,4975,4970,189
20230609,094700,458795850,4975,4985,5000,4975,456
20230609,094600,456519385,4990,5000,5000,4990,891
20230609,094500,452068510,5010,5010,5030,5010,25
20230609,094400,451943190,5010,5030,5030,5000,504
20230609,094300,449417010,5040,5030,5040,5030,23
20230609,094200,449301220,5030,5040,5040,5030,266
20230609,094100,447961690,5040,5040,5040,5040,106
20230609,094000,447427450,5050,5050,5050,5040,221
20230609,093900,446312100,5050,5070,5070,5050,315
20230609,093800,444719350,5060,5060,5070,5060,551
20230609,093700,441930630,5070,5050,5070,5050,870
20230609,093600,437527830,5040,5030,5040,5010,1532
20230609,093500,429822600,5010,5030,5030,4995,230
20230609,093400,428672410,5000,5040,5040,4995,2480
20230609,093300,416241610,5030,5030,5040,5000,769
20230609,093200,412383750,5020,5020,5040,5020,318
20230609,093100,410784880,5020,5000,5020,5000,1307
20230609,093000,404249520,4995,5060,5060,4980,5311
20230609,092900,377628315,5040,5040,5080,5040,1237
20230609,092800,371376975,5040,5030,5070,5010,4025
20230609,092700,351103505,5010,5170,5200,5010,18789
20230609,092600,254944345,5170,5180,5180,5090,11031
20230609,092500,198187255,5180,4990,5270,4990,28559
20230609,092400,51487235,4980,4910,4990,4910,3799
20230609,092300,32716785,4915,4915,4915,4915,8
20230609,092200,32677465,4920,4920,4920,4920,32
20230609,092100,32520025,4925,4925,4925,4925,21
20230609,092000,32416600,4925,4925,4925,4925,197
20230609,091900,31446375,4930,4930,4930,4930,811
20230609,091800,27448145,4945,4935,4945,4920,523
20230609,091700,24864395,4935,4940,4940,4935,4
20230609,091600,24844640,4945,4935,4950,4935,634
20230609,091500,21710270,4935,4935,4935,4935,300
20230609,091400,20229770,4935,4880,4935,4880,237
20230609,091300,19070885,4875,4875,4875,4875,0
20230609,091200,19070885,4875,4875,4875,4875,120
20230609,091100,18485885,4870,4870,4870,4870,49
20230609,091000,18247255,4840,4840,4840,4840,200
20230609,090900,17279255,4840,4845,4845,4840,156
20230609,090800,16523935,4845,4855,4855,4845,359
20230609,090700,14783190,4855,4855,4855,4855,10
20230609,090600,14734640,4865,4865,4865,4865,9
20230609,090500,14690855,4855,4855,4855,4855,1
20230609,090400,14686000,4885,4885,4885,4885,0
20230609,090300,14686000,4885,4840,4885,4840,459
20230609,090200,12455955,4840,4840,4840,4840,1149
20230609,090100,6894795,4840,4840,4840,4835,255
20230609,090000,5661160,4835,4835,4835,4820,1171