KissMeData/005670/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,215500,241335580,5650,5650,5650,5650,5249
20230609,215400,241335580,5650,5650,5650,5650,0
20230609,215300,241335580,5650,5650,5650,5650,0
20230609,215200,241335580,5650,5650,5650,5650,0
20230609,215100,241335580,5650,5650,5650,5650,0
20230609,215000,241335580,5650,5650,5650,5650,0
20230609,214900,241335580,5650,5650,5650,5650,0
20230609,214800,241335580,5650,5650,5650,5650,0
20230609,214700,241335580,5650,5650,5650,5650,0
20230609,214600,241335580,5650,5650,5650,5650,0
20230609,214500,241335580,5650,5650,5650,5650,0
20230609,214400,241335580,5650,5650,5650,5650,0
20230609,214300,241335580,5650,5650,5650,5650,0
20230609,214200,241335580,5650,5650,5650,5650,0
20230609,214100,241335580,5650,5650,5650,5650,0
20230609,214000,241335580,5650,5650,5650,5650,0
20230609,213900,241335580,5650,5650,5650,5650,0
20230609,213800,241335580,5650,5650,5650,5650,0
20230609,213700,241335580,5650,5650,5650,5650,0
20230609,213600,241335580,5650,5650,5650,5650,0
20230609,213500,241335580,5650,5650,5650,5650,0
20230609,213400,241335580,5650,5650,5650,5650,0
20230609,213300,241335580,5650,5650,5650,5650,0
20230609,213200,241335580,5650,5650,5650,5650,0
20230609,213100,241335580,5650,5650,5650,5650,0
20230609,213000,241335580,5650,5650,5650,5650,0
20230609,212900,241335580,5650,5650,5650,5650,0
20230609,212800,241335580,5650,5650,5650,5650,0
20230609,212700,241335580,5650,5650,5650,5650,0
20230609,212600,241335580,5650,5650,5650,5650,0
20230609,212500,241335580,5650,5650,5650,5650,5249
20230609,212400,241335580,5650,5650,5650,5650,0
20230609,212300,241335580,5650,5650,5650,5650,0
20230609,212200,241335580,5650,5650,5650,5650,0
20230609,212100,241335580,5650,5650,5650,5650,0
20230609,212000,241335580,5650,5650,5650,5650,0
20230609,211900,241335580,5650,5650,5650,5650,0
20230609,211800,241335580,5650,5650,5650,5650,0
20230609,211700,241335580,5650,5650,5650,5650,0
20230609,211600,241335580,5650,5650,5650,5650,0
20230609,211500,241335580,5650,5650,5650,5650,0
20230609,211400,241335580,5650,5650,5650,5650,0
20230609,211300,241335580,5650,5650,5650,5650,0
20230609,211200,241335580,5650,5650,5650,5650,0
20230609,211100,241335580,5650,5650,5650,5650,0
20230609,211000,241335580,5650,5650,5650,5650,0
20230609,210900,241335580,5650,5650,5650,5650,0
20230609,210800,241335580,5650,5650,5650,5650,0
20230609,210700,241335580,5650,5650,5650,5650,0
20230609,210600,241335580,5650,5650,5650,5650,0
20230609,210500,241335580,5650,5650,5650,5650,0
20230609,210400,241335580,5650,5650,5650,5650,0
20230609,210300,241335580,5650,5650,5650,5650,0
20230609,210200,241335580,5650,5650,5650,5650,0
20230609,210100,241335580,5650,5650,5650,5650,0
20230609,210000,241335580,5650,5650,5650,5650,0
20230609,205900,241335580,5650,5650,5650,5650,0
20230609,205800,241335580,5650,5650,5650,5650,0
20230609,205700,241335580,5650,5650,5650,5650,0
20230609,205600,241335580,5650,5650,5650,5650,0
20230609,205500,241335580,5650,5650,5650,5650,5249
20230609,205400,241335580,5650,5650,5650,5650,0
20230609,205300,241335580,5650,5650,5650,5650,0
20230609,205200,241335580,5650,5650,5650,5650,0
20230609,205100,241335580,5650,5650,5650,5650,0
20230609,205000,241335580,5650,5650,5650,5650,0
20230609,204900,241335580,5650,5650,5650,5650,0
20230609,204800,241335580,5650,5650,5650,5650,0
20230609,204700,241335580,5650,5650,5650,5650,0
20230609,204600,241335580,5650,5650,5650,5650,0
20230609,204500,241335580,5650,5650,5650,5650,0
20230609,204400,241335580,5650,5650,5650,5650,0
20230609,204300,241335580,5650,5650,5650,5650,0
20230609,204200,241335580,5650,5650,5650,5650,0
20230609,204100,241335580,5650,5650,5650,5650,0
20230609,204000,241335580,5650,5650,5650,5650,0
20230609,203900,241335580,5650,5650,5650,5650,0
20230609,203800,241335580,5650,5650,5650,5650,0
20230609,203700,241335580,5650,5650,5650,5650,0
20230609,203600,241335580,5650,5650,5650,5650,0
20230609,203500,241335580,5650,5650,5650,5650,0
20230609,203400,241335580,5650,5650,5650,5650,0
20230609,203300,241335580,5650,5650,5650,5650,0
20230609,203200,241335580,5650,5650,5650,5650,0
20230609,203100,241335580,5650,5650,5650,5650,0
20230609,203000,241335580,5650,5650,5650,5650,0
20230609,202900,241335580,5650,5650,5650,5650,0
20230609,202800,241335580,5650,5650,5650,5650,0
20230609,202700,241335580,5650,5650,5650,5650,0
20230609,202600,241335580,5650,5650,5650,5650,0
20230609,202500,241335580,5650,5650,5650,5650,5249
20230609,202400,241335580,5650,5650,5650,5650,0
20230609,202300,241335580,5650,5650,5650,5650,0
20230609,202200,241335580,5650,5650,5650,5650,0
20230609,202100,241335580,5650,5650,5650,5650,0
20230609,202000,241335580,5650,5650,5650,5650,0
20230609,201900,241335580,5650,5650,5650,5650,0
20230609,201800,241335580,5650,5650,5650,5650,0
20230609,201700,241335580,5650,5650,5650,5650,0
20230609,201600,241335580,5650,5650,5650,5650,0
20230609,201500,241335580,5650,5650,5650,5650,0
20230609,201400,241335580,5650,5650,5650,5650,0
20230609,201300,241335580,5650,5650,5650,5650,0
20230609,201200,241335580,5650,5650,5650,5650,0
20230609,201100,241335580,5650,5650,5650,5650,0
20230609,201000,241335580,5650,5650,5650,5650,0
20230609,200900,241335580,5650,5650,5650,5650,0
20230609,200800,241335580,5650,5650,5650,5650,0
20230609,200700,241335580,5650,5650,5650,5650,0
20230609,200600,241335580,5650,5650,5650,5650,0
20230609,200500,241335580,5650,5650,5650,5650,0
20230609,200400,241335580,5650,5650,5650,5650,0
20230609,200300,241335580,5650,5650,5650,5650,0
20230609,200200,241335580,5650,5650,5650,5650,0
20230609,200100,241335580,5650,5650,5650,5650,0
20230609,200000,241335580,5650,5650,5650,5650,0
20230609,195900,241335580,5650,5650,5650,5650,0
20230609,195800,241335580,5650,5650,5650,5650,0
20230609,195700,241335580,5650,5650,5650,5650,0
20230609,195600,241335580,5650,5650,5650,5650,0
20230609,195500,241335580,5650,5650,5650,5650,5249
20230609,195400,241335580,5650,5650,5650,5650,0
20230609,195300,241335580,5650,5650,5650,5650,0
20230609,195200,241335580,5650,5650,5650,5650,0
20230609,195100,241335580,5650,5650,5650,5650,0
20230609,195000,241335580,5650,5650,5650,5650,0
20230609,194900,241335580,5650,5650,5650,5650,0
20230609,194800,241335580,5650,5650,5650,5650,0
20230609,194700,241335580,5650,5650,5650,5650,0
20230609,194600,241335580,5650,5650,5650,5650,0
20230609,194500,241335580,5650,5650,5650,5650,0
20230609,194400,241335580,5650,5650,5650,5650,0
20230609,194300,241335580,5650,5650,5650,5650,0
20230609,194200,241335580,5650,5650,5650,5650,0
20230609,194100,241335580,5650,5650,5650,5650,0
20230609,194000,241335580,5650,5650,5650,5650,0
20230609,193900,241335580,5650,5650,5650,5650,0
20230609,193800,241335580,5650,5650,5650,5650,0
20230609,193700,241335580,5650,5650,5650,5650,0
20230609,193600,241335580,5650,5650,5650,5650,0
20230609,193500,241335580,5650,5650,5650,5650,0
20230609,193400,241335580,5650,5650,5650,5650,0
20230609,193300,241335580,5650,5650,5650,5650,0
20230609,193200,241335580,5650,5650,5650,5650,0
20230609,193100,241335580,5650,5650,5650,5650,0
20230609,193000,241335580,5650,5650,5650,5650,0
20230609,192900,241335580,5650,5650,5650,5650,0
20230609,192800,241335580,5650,5650,5650,5650,0
20230609,192700,241335580,5650,5650,5650,5650,0
20230609,192600,241335580,5650,5650,5650,5650,0
20230609,192500,241335580,5650,5650,5650,5650,5249
20230609,192400,241335580,5650,5650,5650,5650,0
20230609,192300,241335580,5650,5650,5650,5650,0
20230609,192200,241335580,5650,5650,5650,5650,0
20230609,192100,241335580,5650,5650,5650,5650,0
20230609,192000,241335580,5650,5650,5650,5650,0
20230609,191900,241335580,5650,5650,5650,5650,0
20230609,191800,241335580,5650,5650,5650,5650,0
20230609,191700,241335580,5650,5650,5650,5650,0
20230609,191600,241335580,5650,5650,5650,5650,0
20230609,191500,241335580,5650,5650,5650,5650,0
20230609,191400,241335580,5650,5650,5650,5650,0
20230609,191300,241335580,5650,5650,5650,5650,0
20230609,191200,241335580,5650,5650,5650,5650,0
20230609,191100,241335580,5650,5650,5650,5650,0
20230609,191000,241335580,5650,5650,5650,5650,0
20230609,190900,241335580,5650,5650,5650,5650,0
20230609,190800,241335580,5650,5650,5650,5650,0
20230609,190700,241335580,5650,5650,5650,5650,0
20230609,190600,241335580,5650,5650,5650,5650,0
20230609,190500,241335580,5650,5650,5650,5650,0
20230609,190400,241335580,5650,5650,5650,5650,0
20230609,190300,241335580,5650,5650,5650,5650,0
20230609,190200,241335580,5650,5650,5650,5650,0
20230609,190100,241335580,5650,5650,5650,5650,0
20230609,190000,241335580,5650,5650,5650,5650,0
20230609,185900,241335580,5650,5650,5650,5650,0
20230609,185800,241335580,5650,5650,5650,5650,0
20230609,185700,241335580,5650,5650,5650,5650,0
20230609,185600,241335580,5650,5650,5650,5650,0
20230609,185500,241335580,5650,5650,5650,5650,5249
20230609,185400,241335580,5650,5650,5650,5650,0
20230609,185300,241335580,5650,5650,5650,5650,0
20230609,185200,241335580,5650,5650,5650,5650,0
20230609,185100,241335580,5650,5650,5650,5650,0
20230609,185000,241335580,5650,5650,5650,5650,0
20230609,184900,241335580,5650,5650,5650,5650,0
20230609,184800,241335580,5650,5650,5650,5650,0
20230609,184700,241335580,5650,5650,5650,5650,0
20230609,184600,241335580,5650,5650,5650,5650,0
20230609,184500,241335580,5650,5650,5650,5650,0
20230609,184400,241335580,5650,5650,5650,5650,0
20230609,184300,241335580,5650,5650,5650,5650,0
20230609,184200,241335580,5650,5650,5650,5650,0
20230609,184100,241335580,5650,5650,5650,5650,0
20230609,184000,241335580,5650,5650,5650,5650,0
20230609,183900,241335580,5650,5650,5650,5650,0
20230609,183800,241335580,5650,5650,5650,5650,0
20230609,183700,241335580,5650,5650,5650,5650,0
20230609,183600,241335580,5650,5650,5650,5650,0
20230609,183500,241335580,5650,5650,5650,5650,0
20230609,183400,241335580,5650,5650,5650,5650,0
20230609,183300,241335580,5650,5650,5650,5650,0
20230609,183200,241335580,5650,5650,5650,5650,0
20230609,183100,241335580,5650,5650,5650,5650,0
20230609,183000,241335580,5650,5650,5650,5650,0
20230609,182900,241335580,5650,5650,5650,5650,0
20230609,182800,241335580,5650,5650,5650,5650,0
20230609,182700,241335580,5650,5650,5650,5650,0
20230609,182600,241335580,5650,5650,5650,5650,0
20230609,182500,241335580,5650,5650,5650,5650,5249
20230609,182400,241335580,5650,5650,5650,5650,0
20230609,182300,241335580,5650,5650,5650,5650,0
20230609,182200,241335580,5650,5650,5650,5650,0
20230609,182100,241335580,5650,5650,5650,5650,0
20230609,182000,241335580,5650,5650,5650,5650,0
20230609,181900,241335580,5650,5650,5650,5650,0
20230609,181800,241335580,5650,5650,5650,5650,0
20230609,181700,241335580,5650,5650,5650,5650,0
20230609,181600,241335580,5650,5650,5650,5650,0
20230609,181500,241335580,5650,5650,5650,5650,0
20230609,181400,241335580,5650,5650,5650,5650,0
20230609,181300,241335580,5650,5650,5650,5650,0
20230609,181200,241335580,5650,5650,5650,5650,0
20230609,181100,241335580,5650,5650,5650,5650,0
20230609,181000,241335580,5650,5650,5650,5650,0
20230609,180900,241335580,5650,5650,5650,5650,0
20230609,180800,241335580,5650,5650,5650,5650,0
20230609,180700,241335580,5650,5650,5650,5650,0
20230609,180600,241335580,5650,5650,5650,5650,0
20230609,180500,241335580,5650,5650,5650,5650,0
20230609,180400,241335580,5650,5650,5650,5650,0
20230609,180300,241335580,5650,5650,5650,5650,0
20230609,180200,241335580,5650,5650,5650,5650,0
20230609,180100,241335580,5650,5650,5650,5650,0
20230609,180000,241335580,5650,5650,5650,5650,0
20230609,175900,241335580,5650,5650,5650,5650,0
20230609,175800,241335580,5650,5650,5650,5650,0
20230609,175700,241335580,5650,5650,5650,5650,0
20230609,175600,241335580,5650,5650,5650,5650,0
20230609,175500,241335580,5650,5650,5650,5650,5249
20230609,175400,241335580,5650,5650,5650,5650,0
20230609,175300,241335580,5650,5650,5650,5650,0
20230609,175200,241335580,5650,5650,5650,5650,0
20230609,175100,241335580,5650,5650,5650,5650,0
20230609,175000,241335580,5650,5650,5650,5650,0
20230609,174900,241335580,5650,5650,5650,5650,0
20230609,174800,241335580,5650,5650,5650,5650,0
20230609,174700,241335580,5650,5650,5650,5650,0
20230609,174600,241335580,5650,5650,5650,5650,0
20230609,174500,241335580,5650,5650,5650,5650,0
20230609,174400,241335580,5650,5650,5650,5650,0
20230609,174300,241335580,5650,5650,5650,5650,0
20230609,174200,241335580,5650,5650,5650,5650,0
20230609,174100,241335580,5650,5650,5650,5650,0
20230609,174000,241335580,5650,5650,5650,5650,0
20230609,173900,241335580,5650,5650,5650,5650,0
20230609,173800,241335580,5650,5650,5650,5650,0
20230609,173700,241335580,5650,5650,5650,5650,0
20230609,173600,241335580,5650,5650,5650,5650,0
20230609,173500,241335580,5650,5650,5650,5650,0
20230609,173400,241335580,5650,5650,5650,5650,0
20230609,173300,241335580,5650,5650,5650,5650,0
20230609,173200,241335580,5650,5650,5650,5650,0
20230609,173100,241335580,5650,5650,5650,5650,0
20230609,173000,241335580,5650,5650,5650,5650,0
20230609,172900,241335580,5650,5650,5650,5650,0
20230609,172800,241335580,5650,5650,5650,5650,0
20230609,172700,241335580,5650,5650,5650,5650,0
20230609,172600,241335580,5650,5650,5650,5650,0
20230609,172500,241335580,5650,5650,5650,5650,5249
20230609,172400,241335580,5650,5650,5650,5650,0
20230609,172300,241335580,5650,5650,5650,5650,0
20230609,172200,241335580,5650,5650,5650,5650,0
20230609,172100,241335580,5650,5650,5650,5650,0
20230609,172000,241335580,5650,5650,5650,5650,0
20230609,171900,241335580,5650,5650,5650,5650,0
20230609,171800,241335580,5650,5650,5650,5650,0
20230609,171700,241335580,5650,5650,5650,5650,0
20230609,171600,241335580,5650,5650,5650,5650,0
20230609,171500,241335580,5650,5650,5650,5650,0
20230609,171400,241335580,5650,5650,5650,5650,0
20230609,171300,241335580,5650,5650,5650,5650,0
20230609,171200,241335580,5650,5650,5650,5650,0
20230609,171100,241335580,5650,5650,5650,5650,0
20230609,171000,241335580,5650,5650,5650,5650,0
20230609,170900,241335580,5650,5650,5650,5650,0
20230609,170800,241335580,5650,5650,5650,5650,0
20230609,170700,241335580,5650,5650,5650,5650,0
20230609,170600,241335580,5650,5650,5650,5650,0
20230609,170500,241335580,5650,5650,5650,5650,0
20230609,170400,241335580,5650,5650,5650,5650,0
20230609,170300,241335580,5650,5650,5650,5650,0
20230609,170200,241335580,5650,5650,5650,5650,0
20230609,170100,241335580,5650,5650,5650,5650,0
20230609,170000,241335580,5650,5650,5650,5650,0
20230609,165900,241335580,5650,5650,5650,5650,0
20230609,165800,241335580,5650,5650,5650,5650,0
20230609,165700,241335580,5650,5650,5650,5650,0
20230609,165600,241335580,5650,5650,5650,5650,0
20230609,165500,241335580,5650,5650,5650,5650,5249
20230609,165400,241335580,5650,5650,5650,5650,0
20230609,165300,241335580,5650,5650,5650,5650,0
20230609,165200,241335580,5650,5650,5650,5650,0
20230609,165100,241335580,5650,5650,5650,5650,0
20230609,165000,241335580,5650,5650,5650,5650,0
20230609,164900,241335580,5650,5650,5650,5650,0
20230609,164800,241335580,5650,5650,5650,5650,0
20230609,164700,241335580,5650,5650,5650,5650,0
20230609,164600,241335580,5650,5650,5650,5650,0
20230609,164500,241335580,5650,5650,5650,5650,0
20230609,164400,241335580,5650,5650,5650,5650,0
20230609,164300,241335580,5650,5650,5650,5650,0
20230609,164200,241335580,5650,5650,5650,5650,0
20230609,164100,241335580,5650,5650,5650,5650,0
20230609,164000,241335580,5650,5650,5650,5650,0
20230609,163900,241335580,5650,5650,5650,5650,0
20230609,163800,241335580,5650,5650,5650,5650,0
20230609,163700,241335580,5650,5650,5650,5650,0
20230609,163600,241335580,5650,5650,5650,5650,0
20230609,163500,241335580,5650,5650,5650,5650,0
20230609,163400,241335580,5650,5650,5650,5650,0
20230609,163300,241335580,5650,5650,5650,5650,0
20230609,163200,241335580,5650,5650,5650,5650,0
20230609,163100,241335580,5650,5650,5650,5650,0
20230609,163000,241335580,5650,5650,5650,5650,0
20230609,162900,241335580,5650,5650,5650,5650,0
20230609,162800,241335580,5650,5650,5650,5650,0
20230609,162700,241335580,5650,5650,5650,5650,0
20230609,162600,241335580,5650,5650,5650,5650,0
20230609,162500,241335580,5650,5650,5650,5650,5249
20230609,162400,241335580,5650,5650,5650,5650,0
20230609,162300,241335580,5650,5650,5650,5650,0
20230609,162200,241335580,5650,5650,5650,5650,0
20230609,162100,241335580,5650,5650,5650,5650,0
20230609,162000,241335580,5650,5650,5650,5650,0
20230609,161900,241335580,5650,5650,5650,5650,0
20230609,161800,241335580,5650,5650,5650,5650,0
20230609,161700,241335580,5650,5650,5650,5650,0
20230609,161600,241335580,5650,5650,5650,5650,0
20230609,161500,241335580,5650,5650,5650,5650,0
20230609,161400,241335580,5650,5650,5650,5650,0
20230609,161300,241335580,5650,5650,5650,5650,0
20230609,161200,241335580,5650,5650,5650,5650,0
20230609,161100,241335580,5650,5650,5650,5650,0
20230609,161000,241335580,5650,5650,5650,5650,0
20230609,160900,241335580,5650,5650,5650,5650,0
20230609,160800,241335580,5650,5650,5650,5650,0
20230609,160700,241335580,5650,5650,5650,5650,0
20230609,160600,241335580,5650,5650,5650,5650,0
20230609,160500,241335580,5650,5650,5650,5650,0
20230609,160400,241335580,5650,5650,5650,5650,0
20230609,160300,241335580,5650,5650,5650,5650,0
20230609,160200,241335580,5650,5650,5650,5650,0
20230609,160100,241335580,5650,5650,5650,5650,0
20230609,160000,241335580,5650,5650,5650,5650,0
20230609,155900,241335580,5650,5650,5650,5650,0
20230609,155800,241335580,5650,5650,5650,5650,0
20230609,155700,241335580,5650,5650,5650,5650,0
20230609,155600,241335580,5650,5650,5650,5650,0
20230609,155500,241335580,5650,5650,5650,5650,5249
20230609,155400,241335580,5650,5650,5650,5650,0
20230609,155300,241335580,5650,5650,5650,5650,0
20230609,155200,241335580,5650,5650,5650,5650,0
20230609,155100,241335580,5650,5650,5650,5650,0
20230609,155000,241335580,5650,5650,5650,5650,0
20230609,154900,241335580,5650,5650,5650,5650,0
20230609,154800,241335580,5650,5650,5650,5650,0
20230609,154700,241335580,5650,5650,5650,5650,0
20230609,154600,241335580,5650,5650,5650,5650,0
20230609,154500,241335580,5650,5650,5650,5650,0
20230609,154400,241335580,5650,5650,5650,5650,0
20230609,154300,241335580,5650,5650,5650,5650,0
20230609,154200,241335580,5650,5650,5650,5650,0
20230609,154100,241335580,5650,5650,5650,5650,0
20230609,154000,241335580,5650,5650,5650,5650,0
20230609,153900,241335580,5650,5650,5650,5650,0
20230609,153800,241335580,5650,5650,5650,5650,0
20230609,153700,241335580,5650,5650,5650,5650,0
20230609,153600,241335580,5650,5650,5650,5650,0
20230609,153500,241335580,5650,5650,5650,5650,0
20230609,153400,241335580,5650,5650,5650,5650,0
20230609,153300,241335580,5650,5650,5650,5650,0
20230609,153200,241335580,5650,5650,5650,5650,0
20230609,153100,241335580,5650,5650,5650,5650,0
20230609,153000,241335580,5650,5650,5650,5650,5249
20230609,152900,211678730,5710,5710,5710,5710,0
20230609,152800,211678730,5710,5710,5710,5710,0
20230609,152700,211678730,5710,5710,5710,5710,0
20230609,152600,211678730,5710,5710,5710,5710,0
20230609,152500,211678730,5710,5710,5710,5710,0
20230609,152400,211678730,5710,5710,5710,5710,0
20230609,152300,211678730,5710,5710,5710,5710,0
20230609,152200,211678730,5710,5710,5710,5710,0
20230609,152100,211678730,5710,5710,5710,5710,0
20230609,152000,211678730,5710,5710,5710,5710,0
20230609,151900,211678730,5710,5700,5710,5700,149
20230609,151800,210829420,5710,5700,5710,5700,606
20230609,151700,207374220,5710,5710,5710,5710,1
20230609,151600,207368510,5710,5700,5710,5700,11
20230609,151500,207305800,5710,5710,5710,5710,4
20230609,151400,207282960,5690,5690,5690,5690,0
20230609,151300,207282960,5690,5690,5690,5690,575
20230609,151200,204011210,5690,5690,5690,5690,2
20230609,151100,203999830,5690,5690,5690,5690,0
20230609,151000,203999830,5690,5690,5690,5690,0
20230609,150900,203999830,5690,5690,5690,5690,25
20230609,150800,203857580,5720,5710,5720,5710,88
20230609,150700,203354330,5690,5690,5690,5690,0
20230609,150600,203354330,5690,5690,5690,5690,102
20230609,150500,202773950,5700,5700,5700,5700,150
20230609,150400,201918950,5700,5700,5700,5700,0
20230609,150300,201918950,5700,5700,5700,5700,0
20230609,150200,201918950,5700,5700,5700,5700,0
20230609,150100,201918950,5700,5700,5700,5700,1600
20230609,150000,192798950,5720,5700,5720,5700,308
20230609,145900,191042990,5710,5710,5710,5710,20
20230609,145800,190928790,5700,5700,5700,5700,0
20230609,145700,190928790,5700,5700,5700,5700,0
20230609,145600,190928790,5700,5700,5700,5700,0
20230609,145500,190928790,5700,5700,5700,5700,0
20230609,145400,190928790,5700,5700,5700,5700,2
20230609,145300,190917390,5700,5710,5710,5700,900
20230609,145200,185787380,5710,5710,5710,5710,100
20230609,145100,185216380,5720,5720,5720,5720,5
20230609,145000,185187780,5720,5720,5720,5720,0
20230609,144900,185187780,5720,5720,5720,5720,2
20230609,144800,185176340,5720,5720,5720,5720,0
20230609,144700,185176340,5720,5720,5720,5720,0
20230609,144600,185176340,5720,5720,5720,5720,0
20230609,144500,185176340,5720,5720,5720,5720,0
20230609,144400,185176340,5720,5720,5720,5720,0
20230609,144300,185176340,5720,5720,5720,5720,0
20230609,144200,185176340,5720,5720,5720,5720,0
20230609,144100,185176340,5720,5720,5720,5720,0
20230609,144000,185176340,5720,5720,5720,5720,0
20230609,143900,185176340,5720,5720,5720,5720,0
20230609,143800,185176340,5720,5720,5720,5720,0
20230609,143700,185176340,5720,5720,5720,5720,452
20230609,143600,182590900,5720,5720,5720,5720,500
20230609,143500,179730900,5710,5710,5710,5710,123
20230609,143400,179028570,5710,5710,5710,5710,0
20230609,143300,179028570,5710,5710,5710,5710,100
20230609,143200,178457570,5700,5700,5700,5700,0
20230609,143100,178457570,5700,5700,5700,5700,0
20230609,143000,178457570,5700,5700,5700,5700,0
20230609,142900,178457570,5700,5700,5700,5700,51
20230609,142800,178166870,5710,5710,5710,5710,0
20230609,142700,178166870,5710,5710,5710,5710,8
20230609,142600,178121190,5700,5700,5700,5700,66
20230609,142500,177744990,5700,5710,5710,5700,2522
20230609,142400,163346430,5720,5720,5720,5720,603
20230609,142300,159897270,5730,5730,5730,5730,0
20230609,142200,159897270,5730,5730,5730,5730,0
20230609,142100,159897270,5730,5730,5730,5730,0
20230609,142000,159897270,5730,5730,5730,5730,0
20230609,141900,159897270,5730,5730,5730,5730,22
20230609,141800,159771210,5730,5730,5730,5730,0
20230609,141700,159771210,5730,5730,5730,5730,0
20230609,141600,159771210,5730,5730,5730,5730,0
20230609,141500,159771210,5730,5730,5730,5730,0
20230609,141400,159771210,5730,5730,5730,5730,0
20230609,141300,159771210,5730,5730,5730,5730,0
20230609,141200,159771210,5730,5720,5730,5720,227
20230609,141100,158472700,5720,5720,5720,5720,300
20230609,141000,156756700,5720,5720,5720,5720,0
20230609,140900,156756700,5720,5720,5720,5720,0
20230609,140800,156756700,5720,5720,5720,5720,700
20230609,140700,152752700,5720,5720,5720,5720,0
20230609,140600,152752700,5720,5720,5720,5720,2
20230609,140500,152741260,5730,5730,5730,5730,0
20230609,140400,152741260,5730,5730,5730,5730,0
20230609,140300,152741260,5730,5730,5730,5730,0
20230609,140200,152741260,5730,5730,5730,5730,0
20230609,140100,152741260,5730,5730,5730,5730,200
20230609,140000,151595260,5730,5730,5730,5730,0
20230609,135900,151595260,5730,5730,5730,5730,1
20230609,135800,151589530,5730,5730,5730,5730,35
20230609,135700,151388980,5730,5730,5730,5730,1
20230609,135600,151383250,5720,5720,5720,5720,1
20230609,135500,151377530,5720,5720,5720,5720,138
20230609,135400,150588170,5720,5720,5720,5720,0
20230609,135300,150588170,5720,5720,5720,5720,0
20230609,135200,150588170,5720,5720,5720,5720,0
20230609,135100,150588170,5720,5720,5720,5720,143
20230609,135000,149770210,5730,5730,5730,5730,0
20230609,134900,149770210,5730,5730,5730,5730,7
20230609,134800,149730100,5720,5720,5720,5720,20
20230609,134700,149615700,5730,5730,5730,5730,0
20230609,134600,149615700,5730,5730,5730,5730,2
20230609,134500,149604240,5730,5730,5730,5730,0
20230609,134400,149604240,5730,5730,5730,5730,5
20230609,134300,149575590,5730,5730,5730,5730,3
20230609,134200,149558400,5730,5730,5730,5730,0
20230609,134100,149558400,5730,5730,5730,5730,0
20230609,134000,149558400,5730,5730,5730,5730,0
20230609,133900,149558400,5730,5730,5730,5730,20
20230609,133800,149443800,5740,5740,5740,5740,0
20230609,133700,149443800,5740,5740,5740,5740,0
20230609,133600,149443800,5740,5740,5740,5740,0
20230609,133500,149443800,5740,5740,5740,5740,1
20230609,133400,149438060,5730,5730,5730,5730,0
20230609,133300,149438060,5730,5730,5730,5730,100
20230609,133200,148865060,5740,5740,5740,5740,0
20230609,133100,148865060,5740,5740,5740,5740,0
20230609,133000,148865060,5740,5740,5740,5740,0
20230609,132900,148865060,5740,5740,5740,5740,1
20230609,132800,148859320,5730,5730,5730,5730,348
20230609,132700,146865280,5740,5740,5740,5740,1
20230609,132600,146859540,5740,5720,5740,5720,202
20230609,132500,145704060,5740,5740,5740,5740,0
20230609,132400,145704060,5740,5740,5740,5740,0
20230609,132300,145704060,5740,5740,5740,5740,0
20230609,132200,145704060,5740,5740,5740,5740,0
20230609,132100,145704060,5740,5740,5740,5740,0
20230609,132000,145704060,5740,5740,5740,5740,0
20230609,131900,145704060,5740,5740,5740,5740,0
20230609,131800,145704060,5740,5740,5740,5740,0
20230609,131700,145704060,5740,5740,5740,5740,6
20230609,131600,145669620,5740,5740,5740,5740,0
20230609,131500,145669620,5740,5740,5740,5740,0
20230609,131400,145669620,5740,5740,5740,5740,0
20230609,131300,145669620,5740,5740,5740,5740,0
20230609,131200,145669620,5740,5740,5740,5740,0
20230609,131100,145669620,5740,5740,5740,5740,1
20230609,131000,145663880,5730,5730,5730,5730,0
20230609,130900,145663880,5730,5730,5730,5730,0
20230609,130800,145663880,5730,5730,5730,5730,0
20230609,130700,145663880,5730,5730,5730,5730,0
20230609,130600,145663880,5730,5730,5730,5730,0
20230609,130500,145663880,5730,5730,5730,5730,0
20230609,130400,145663880,5730,5730,5730,5730,3
20230609,130300,145646690,5730,5730,5730,5730,90
20230609,130200,145130990,5730,5730,5730,5730,0
20230609,130100,145130990,5730,5730,5730,5730,107
20230609,130000,144517880,5720,5720,5720,5720,0
20230609,125900,144517880,5720,5720,5720,5720,0
20230609,125800,144517880,5720,5720,5720,5720,0
20230609,125700,144517880,5720,5720,5720,5720,3
20230609,125600,144500720,5720,5720,5720,5720,10
20230609,125500,144443520,5720,5720,5720,5720,0
20230609,125400,144443520,5720,5720,5720,5720,0
20230609,125300,144443520,5720,5720,5720,5720,0
20230609,125200,144443520,5720,5720,5720,5720,0
20230609,125100,144443520,5720,5720,5720,5720,0
20230609,125000,144443520,5720,5720,5720,5720,29
20230609,124900,144277640,5720,5730,5730,5720,507
20230609,124800,141372630,5730,5730,5730,5730,171
20230609,124700,140392800,5740,5740,5740,5740,0
20230609,124600,140392800,5740,5740,5740,5740,0
20230609,124500,140392800,5740,5740,5740,5740,0
20230609,124400,140392800,5740,5740,5740,5740,7
20230609,124300,140352620,5730,5730,5730,5730,0
20230609,124200,140352620,5730,5730,5730,5730,100
20230609,124100,139779620,5750,5740,5750,5740,200
20230609,124000,138629650,5750,5750,5750,5750,0
20230609,123900,138629650,5750,5750,5750,5750,1
20230609,123800,138623900,5730,5730,5730,5730,0
20230609,123700,138623900,5730,5730,5730,5730,0
20230609,123600,138623900,5730,5730,5730,5730,15
20230609,123500,138537950,5730,5730,5730,5730,0
20230609,123400,138537950,5730,5730,5730,5730,0
20230609,123300,138537950,5730,5730,5730,5730,0
20230609,123200,138537950,5730,5730,5730,5730,0
20230609,123100,138537950,5730,5730,5730,5730,0
20230609,123000,138537950,5730,5730,5730,5730,88
20230609,122900,138033710,5730,5730,5730,5730,0
20230609,122800,138033710,5730,5730,5730,5730,0
20230609,122700,138033710,5730,5730,5730,5730,0
20230609,122600,138033710,5730,5730,5730,5730,70
20230609,122500,137632610,5740,5740,5740,5740,0
20230609,122400,137632610,5740,5740,5740,5740,0
20230609,122300,137632610,5740,5740,5740,5740,0
20230609,122200,137632610,5740,5740,5740,5740,30
20230609,122100,137460410,5740,5740,5740,5740,0
20230609,122000,137460410,5740,5740,5740,5740,86
20230609,121900,136966770,5740,5740,5740,5740,1
20230609,121800,136961030,5740,5740,5740,5740,0
20230609,121700,136961030,5740,5740,5740,5740,40
20230609,121600,136731430,5740,5740,5740,5740,1
20230609,121500,136725690,5740,5740,5740,5740,4
20230609,121400,136702730,5730,5740,5740,5730,211
20230609,121300,135492040,5740,5740,5740,5740,0
20230609,121200,135492040,5740,5740,5740,5740,0
20230609,121100,135492040,5740,5740,5740,5740,0
20230609,121000,135492040,5740,5740,5740,5740,0
20230609,120900,135492040,5740,5740,5740,5740,0
20230609,120800,135492040,5740,5740,5740,5740,0
20230609,120700,135492040,5740,5740,5740,5740,0
20230609,120600,135492040,5740,5740,5740,5740,6
20230609,120500,135457600,5730,5730,5730,5730,0
20230609,120400,135457600,5730,5730,5730,5730,0
20230609,120300,135457600,5730,5730,5730,5730,20
20230609,120200,135343000,5730,5730,5730,5730,0
20230609,120100,135343000,5730,5730,5730,5730,200
20230609,120000,134197000,5730,5730,5730,5730,0
20230609,115900,134197000,5730,5730,5730,5730,0
20230609,115800,134197000,5730,5730,5730,5730,22
20230609,115700,134070940,5730,5730,5730,5730,0
20230609,115600,134070940,5730,5730,5730,5730,0
20230609,115500,134070940,5730,5730,5730,5730,0
20230609,115400,134070940,5730,5730,5730,5730,0
20230609,115300,134070940,5730,5730,5730,5730,47
20230609,115200,133801630,5740,5740,5740,5740,0
20230609,115100,133801630,5740,5740,5740,5740,0
20230609,115000,133801630,5740,5740,5740,5740,0
20230609,114900,133801630,5740,5740,5740,5740,841
20230609,114800,128974290,5740,5740,5740,5740,692
20230609,114700,125002210,5740,5740,5740,5740,61
20230609,114600,124652070,5740,5750,5750,5740,15
20230609,114500,124565840,5750,5750,5750,5750,0
20230609,114400,124565840,5750,5750,5750,5750,0
20230609,114300,124565840,5750,5750,5750,5750,6
20230609,114200,124531340,5740,5740,5740,5740,0
20230609,114100,124531340,5740,5740,5740,5740,6
20230609,114000,124496900,5750,5750,5750,5750,0
20230609,113900,124496900,5750,5750,5750,5750,169
20230609,113800,123525150,5750,5750,5750,5750,0
20230609,113700,123525150,5750,5750,5750,5750,0
20230609,113600,123525150,5750,5750,5750,5750,0
20230609,113500,123525150,5750,5750,5750,5750,487
20230609,113400,120724900,5750,5750,5750,5750,755
20230609,113300,116383650,5750,5750,5750,5750,50
20230609,113200,116096150,5750,5750,5750,5750,0
20230609,113100,116096150,5750,5740,5750,5740,130
20230609,113000,115349650,5740,5740,5740,5740,0
20230609,112900,115349650,5740,5740,5740,5740,102
20230609,112800,114764170,5740,5740,5740,5740,91
20230609,112700,114241830,5740,5740,5740,5740,0
20230609,112600,114241830,5740,5740,5740,5740,0
20230609,112500,114241830,5740,5740,5740,5740,0
20230609,112400,114241830,5740,5740,5740,5740,46
20230609,112300,113977790,5740,5740,5740,5740,0
20230609,112200,113977790,5740,5740,5740,5740,0
20230609,112100,113977790,5740,5740,5740,5740,0
20230609,112000,113977790,5740,5740,5740,5740,3
20230609,111900,113960570,5740,5740,5740,5740,0
20230609,111800,113960570,5740,5740,5740,5740,88
20230609,111700,113455450,5740,5740,5740,5740,1
20230609,111600,113449710,5740,5740,5740,5740,1
20230609,111500,113443970,5740,5740,5740,5740,1
20230609,111400,113438230,5740,5750,5750,5740,36
20230609,111300,113231240,5750,5750,5750,5750,0
20230609,111200,113231240,5750,5750,5750,5750,1
20230609,111100,113225490,5750,5740,5750,5740,18
20230609,111000,113122000,5740,5740,5740,5740,50
20230609,110900,112835000,5740,5740,5740,5740,0
20230609,110800,112835000,5740,5740,5740,5740,1
20230609,110700,112829260,5740,5740,5740,5740,0
20230609,110600,112829260,5740,5740,5740,5740,2
20230609,110500,112817780,5740,5740,5740,5740,108
20230609,110400,112197860,5740,5740,5740,5740,0
20230609,110300,112197860,5740,5740,5740,5740,2076
20230609,110200,100281620,5730,5730,5730,5730,4
20230609,110100,100258700,5730,5730,5730,5730,94
20230609,110000,99720080,5740,5730,5740,5730,22
20230609,105900,99593980,5740,5740,5740,5740,0
20230609,105800,99593980,5740,5740,5740,5740,2
20230609,105700,99582500,5740,5740,5740,5740,0
20230609,105600,99582500,5740,5740,5740,5740,0
20230609,105500,99582500,5740,5740,5740,5740,0
20230609,105400,99582500,5740,5740,5740,5740,1
20230609,105300,99576760,5740,5740,5740,5740,0
20230609,105200,99576760,5740,5740,5740,5740,0
20230609,105100,99576760,5740,5740,5740,5740,237
20230609,105000,98216380,5740,5740,5740,5740,9
20230609,104900,98164720,5740,5740,5740,5740,0
20230609,104800,98164720,5740,5740,5740,5740,2
20230609,104700,98153240,5730,5730,5730,5730,0
20230609,104600,98153240,5730,5730,5730,5730,0
20230609,104500,98153240,5730,5730,5730,5730,1
20230609,104400,98147510,5730,5730,5730,5730,0
20230609,104300,98147510,5730,5730,5730,5730,0
20230609,104200,98147510,5730,5730,5730,5730,0
20230609,104100,98147510,5730,5730,5730,5730,0
20230609,104000,98147510,5730,5730,5730,5730,20
20230609,103900,98032910,5730,5730,5730,5730,0
20230609,103800,98032910,5730,5730,5730,5730,4
20230609,103700,98009990,5730,5730,5730,5730,348
20230609,103600,96015950,5730,5730,5730,5730,36
20230609,103500,95809670,5730,5730,5730,5730,0
20230609,103400,95809670,5730,5730,5730,5730,0
20230609,103300,95809670,5730,5730,5730,5730,30
20230609,103200,95637770,5730,5730,5730,5730,0
20230609,103100,95637770,5730,5730,5730,5730,0
20230609,103000,95637770,5730,5730,5730,5730,0
20230609,102900,95637770,5730,5730,5730,5730,1
20230609,102800,95632040,5730,5730,5730,5730,0
20230609,102700,95632040,5730,5730,5730,5730,0
20230609,102600,95632040,5730,5730,5730,5730,0
20230609,102500,95632040,5730,5730,5730,5730,23
20230609,102400,95500250,5740,5740,5740,5740,0
20230609,102300,95500250,5740,5740,5740,5740,0
20230609,102200,95500250,5740,5750,5750,5740,89
20230609,102100,94988700,5750,5750,5750,5750,347
20230609,102000,92993450,5750,5750,5750,5750,17
20230609,101900,92895700,5750,5750,5750,5750,0
20230609,101800,92895700,5750,5750,5750,5750,0
20230609,101700,92895700,5750,5750,5750,5750,0
20230609,101600,92895700,5750,5750,5750,5750,30
20230609,101500,92723200,5750,5750,5750,5750,0
20230609,101400,92723200,5750,5750,5750,5750,0
20230609,101300,92723200,5750,5750,5750,5750,10
20230609,101200,92665700,5750,5750,5750,5750,0
20230609,101100,92665700,5750,5750,5750,5750,0
20230609,101000,92665700,5750,5740,5750,5740,134
20230609,100900,91895660,5740,5740,5740,5740,0
20230609,100800,91895660,5740,5740,5740,5740,200
20230609,100700,90747660,5730,5730,5730,5730,0
20230609,100600,90747660,5730,5730,5730,5730,0
20230609,100500,90747660,5730,5730,5730,5730,477
20230609,100400,88014450,5730,5730,5730,5730,408
20230609,100300,85676610,5730,5730,5730,5730,0
20230609,100200,85676610,5730,5730,5730,5730,0
20230609,100100,85676610,5730,5730,5730,5730,41
20230609,100000,85441680,5730,5730,5730,5730,9
20230609,095900,85390110,5730,5730,5730,5730,0
20230609,095800,85390110,5730,5740,5740,5730,210
20230609,095700,84186710,5730,5730,5730,5730,0
20230609,095600,84186710,5730,5730,5730,5730,74
20230609,095500,83762690,5730,5730,5730,5730,0
20230609,095400,83762690,5730,5730,5730,5730,2
20230609,095300,83751230,5740,5740,5740,5740,171
20230609,095200,82769690,5740,5740,5740,5740,0
20230609,095100,82769690,5740,5740,5740,5740,1
20230609,095000,82763950,5750,5750,5750,5750,10
20230609,094900,82706450,5750,5750,5750,5750,0
20230609,094800,82706450,5750,5750,5750,5750,0
20230609,094700,82706450,5750,5750,5750,5750,8
20230609,094600,82660450,5750,5760,5760,5750,46
20230609,094500,82395890,5750,5750,5750,5750,2
20230609,094400,82384390,5750,5750,5750,5750,13
20230609,094300,82309640,5760,5750,5760,5750,34
20230609,094200,82113860,5760,5760,5760,5760,0
20230609,094100,82113860,5760,5760,5760,5760,0
20230609,094000,82113860,5760,5760,5760,5760,0
20230609,093900,82113860,5760,5760,5760,5760,0
20230609,093800,82113860,5760,5760,5760,5760,0
20230609,093700,82113860,5760,5760,5760,5760,0
20230609,093600,82113860,5760,5760,5760,5760,0
20230609,093500,82113860,5760,5760,5760,5760,134
20230609,093400,81342020,5740,5740,5740,5740,23
20230609,093300,81210000,5760,5760,5760,5760,1
20230609,093200,81204240,5750,5750,5750,5750,1
20230609,093100,81198490,5740,5740,5740,5740,2
20230609,093000,81187010,5740,5740,5740,5740,0
20230609,092900,81187010,5740,5740,5740,5740,0
20230609,092800,81187010,5740,5740,5740,5740,0
20230609,092700,81187010,5740,5750,5750,5740,320
20230609,092600,79350100,5760,5760,5760,5760,4
20230609,092500,79327060,5760,5750,5760,5750,994
20230609,092400,73603360,5760,5760,5760,5760,502
20230609,092300,70711840,5750,5750,5750,5750,0
20230609,092200,70711840,5750,5760,5760,5750,700
20230609,092100,66684840,5760,5770,5770,5760,55
20230609,092000,66368030,5770,5780,5780,5770,1956
20230609,091900,55079690,5780,5740,5790,5740,4790
20230609,091800,27471680,5730,5730,5730,5730,0
20230609,091700,27471680,5730,5730,5730,5730,393
20230609,091600,25219790,5720,5720,5720,5720,210
20230609,091500,24018590,5720,5730,5730,5720,600
20230609,091400,20585070,5730,5730,5730,5730,163
20230609,091300,19651080,5720,5720,5720,5720,57
20230609,091200,19325040,5720,5720,5720,5720,90
20230609,091100,18810240,5720,5720,5720,5720,53
20230609,091000,18507080,5720,5720,5720,5720,31
20230609,090900,18329760,5720,5720,5720,5720,1
20230609,090800,18324040,5720,5720,5720,5720,196
20230609,090700,17202920,5700,5720,5720,5700,530
20230609,090600,14176770,5710,5710,5710,5710,0
20230609,090500,14176770,5710,5710,5710,5710,0
20230609,090400,14176770,5710,5710,5710,5710,98
20230609,090300,13617190,5710,5730,5730,5710,804
20230609,090200,9019020,5730,5730,5730,5730,0
20230609,090100,9019020,5730,5730,5730,5730,1
20230609,090000,9013290,5730,5730,5730,5730,1472