KissMeData/043610/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204700,1830129685,4030,4030,4030,4030,18676
20230609,204600,1830129685,4030,4030,4030,4030,0
20230609,204500,1830129685,4030,4030,4030,4030,0
20230609,204400,1830129685,4030,4030,4030,4030,0
20230609,204300,1830129685,4030,4030,4030,4030,0
20230609,204200,1830129685,4030,4030,4030,4030,0
20230609,204100,1830129685,4030,4030,4030,4030,0
20230609,204000,1830129685,4030,4030,4030,4030,0
20230609,203900,1830129685,4030,4030,4030,4030,0
20230609,203800,1830129685,4030,4030,4030,4030,0
20230609,203700,1830129685,4030,4030,4030,4030,0
20230609,203600,1830129685,4030,4030,4030,4030,0
20230609,203500,1830129685,4030,4030,4030,4030,0
20230609,203400,1830129685,4030,4030,4030,4030,0
20230609,203300,1830129685,4030,4030,4030,4030,0
20230609,203200,1830129685,4030,4030,4030,4030,0
20230609,203100,1830129685,4030,4030,4030,4030,0
20230609,203000,1830129685,4030,4030,4030,4030,0
20230609,202900,1830129685,4030,4030,4030,4030,0
20230609,202800,1830129685,4030,4030,4030,4030,0
20230609,202700,1830129685,4030,4030,4030,4030,0
20230609,202600,1830129685,4030,4030,4030,4030,0
20230609,202500,1830129685,4030,4030,4030,4030,0
20230609,202400,1830129685,4030,4030,4030,4030,0
20230609,202300,1830129685,4030,4030,4030,4030,0
20230609,202200,1830129685,4030,4030,4030,4030,0
20230609,202100,1830129685,4030,4030,4030,4030,0
20230609,202000,1830129685,4030,4030,4030,4030,0
20230609,201900,1830129685,4030,4030,4030,4030,0
20230609,201800,1830129685,4030,4030,4030,4030,0
20230609,201700,1830129685,4030,4030,4030,4030,18676
20230609,201600,1830129685,4030,4030,4030,4030,0
20230609,201500,1830129685,4030,4030,4030,4030,0
20230609,201400,1830129685,4030,4030,4030,4030,0
20230609,201300,1830129685,4030,4030,4030,4030,0
20230609,201200,1830129685,4030,4030,4030,4030,0
20230609,201100,1830129685,4030,4030,4030,4030,0
20230609,201000,1830129685,4030,4030,4030,4030,0
20230609,200900,1830129685,4030,4030,4030,4030,0
20230609,200800,1830129685,4030,4030,4030,4030,0
20230609,200700,1830129685,4030,4030,4030,4030,0
20230609,200600,1830129685,4030,4030,4030,4030,0
20230609,200500,1830129685,4030,4030,4030,4030,0
20230609,200400,1830129685,4030,4030,4030,4030,0
20230609,200300,1830129685,4030,4030,4030,4030,0
20230609,200200,1830129685,4030,4030,4030,4030,0
20230609,200100,1830129685,4030,4030,4030,4030,0
20230609,200000,1830129685,4030,4030,4030,4030,0
20230609,195900,1830129685,4030,4030,4030,4030,0
20230609,195800,1830129685,4030,4030,4030,4030,0
20230609,195700,1830129685,4030,4030,4030,4030,0
20230609,195600,1830129685,4030,4030,4030,4030,0
20230609,195500,1830129685,4030,4030,4030,4030,0
20230609,195400,1830129685,4030,4030,4030,4030,0
20230609,195300,1830129685,4030,4030,4030,4030,0
20230609,195200,1830129685,4030,4030,4030,4030,0
20230609,195100,1830129685,4030,4030,4030,4030,0
20230609,195000,1830129685,4030,4030,4030,4030,0
20230609,194900,1830129685,4030,4030,4030,4030,0
20230609,194800,1830129685,4030,4030,4030,4030,0
20230609,194700,1830129685,4030,4030,4030,4030,18676
20230609,194600,1830129685,4030,4030,4030,4030,0
20230609,194500,1830129685,4030,4030,4030,4030,0
20230609,194400,1830129685,4030,4030,4030,4030,0
20230609,194300,1830129685,4030,4030,4030,4030,0
20230609,194200,1830129685,4030,4030,4030,4030,0
20230609,194100,1830129685,4030,4030,4030,4030,0
20230609,194000,1830129685,4030,4030,4030,4030,0
20230609,193900,1830129685,4030,4030,4030,4030,0
20230609,193800,1830129685,4030,4030,4030,4030,0
20230609,193700,1830129685,4030,4030,4030,4030,0
20230609,193600,1830129685,4030,4030,4030,4030,0
20230609,193500,1830129685,4030,4030,4030,4030,0
20230609,193400,1830129685,4030,4030,4030,4030,0
20230609,193300,1830129685,4030,4030,4030,4030,0
20230609,193200,1830129685,4030,4030,4030,4030,0
20230609,193100,1830129685,4030,4030,4030,4030,0
20230609,193000,1830129685,4030,4030,4030,4030,0
20230609,192900,1830129685,4030,4030,4030,4030,0
20230609,192800,1830129685,4030,4030,4030,4030,0
20230609,192700,1830129685,4030,4030,4030,4030,0
20230609,192600,1830129685,4030,4030,4030,4030,0
20230609,192500,1830129685,4030,4030,4030,4030,0
20230609,192400,1830129685,4030,4030,4030,4030,0
20230609,192300,1830129685,4030,4030,4030,4030,0
20230609,192200,1830129685,4030,4030,4030,4030,0
20230609,192100,1830129685,4030,4030,4030,4030,0
20230609,192000,1830129685,4030,4030,4030,4030,0
20230609,191900,1830129685,4030,4030,4030,4030,0
20230609,191800,1830129685,4030,4030,4030,4030,0
20230609,191700,1830129685,4030,4030,4030,4030,18676
20230609,191600,1830129685,4030,4030,4030,4030,0
20230609,191500,1830129685,4030,4030,4030,4030,0
20230609,191400,1830129685,4030,4030,4030,4030,0
20230609,191300,1830129685,4030,4030,4030,4030,0
20230609,191200,1830129685,4030,4030,4030,4030,0
20230609,191100,1830129685,4030,4030,4030,4030,0
20230609,191000,1830129685,4030,4030,4030,4030,0
20230609,190900,1830129685,4030,4030,4030,4030,0
20230609,190800,1830129685,4030,4030,4030,4030,0
20230609,190700,1830129685,4030,4030,4030,4030,0
20230609,190600,1830129685,4030,4030,4030,4030,0
20230609,190500,1830129685,4030,4030,4030,4030,0
20230609,190400,1830129685,4030,4030,4030,4030,0
20230609,190300,1830129685,4030,4030,4030,4030,0
20230609,190200,1830129685,4030,4030,4030,4030,0
20230609,190100,1830129685,4030,4030,4030,4030,0
20230609,190000,1830129685,4030,4030,4030,4030,0
20230609,185900,1830129685,4030,4030,4030,4030,0
20230609,185800,1830129685,4030,4030,4030,4030,0
20230609,185700,1830129685,4030,4030,4030,4030,0
20230609,185600,1830129685,4030,4030,4030,4030,0
20230609,185500,1830129685,4030,4030,4030,4030,0
20230609,185400,1830129685,4030,4030,4030,4030,0
20230609,185300,1830129685,4030,4030,4030,4030,0
20230609,185200,1830129685,4030,4030,4030,4030,0
20230609,185100,1830129685,4030,4030,4030,4030,0
20230609,185000,1830129685,4030,4030,4030,4030,0
20230609,184900,1830129685,4030,4030,4030,4030,0
20230609,184800,1830129685,4030,4030,4030,4030,0
20230609,184700,1830129685,4030,4030,4030,4030,18676
20230609,184600,1830129685,4030,4030,4030,4030,0
20230609,184500,1830129685,4030,4030,4030,4030,0
20230609,184400,1830129685,4030,4030,4030,4030,0
20230609,184300,1830129685,4030,4030,4030,4030,0
20230609,184200,1830129685,4030,4030,4030,4030,0
20230609,184100,1830129685,4030,4030,4030,4030,0
20230609,184000,1830129685,4030,4030,4030,4030,0
20230609,183900,1830129685,4030,4030,4030,4030,0
20230609,183800,1830129685,4030,4030,4030,4030,0
20230609,183700,1830129685,4030,4030,4030,4030,0
20230609,183600,1830129685,4030,4030,4030,4030,0
20230609,183500,1830129685,4030,4030,4030,4030,0
20230609,183400,1830129685,4030,4030,4030,4030,0
20230609,183300,1830129685,4030,4030,4030,4030,0
20230609,183200,1830129685,4030,4030,4030,4030,0
20230609,183100,1830129685,4030,4030,4030,4030,0
20230609,183000,1830129685,4030,4030,4030,4030,0
20230609,182900,1830129685,4030,4030,4030,4030,0
20230609,182800,1830129685,4030,4030,4030,4030,0
20230609,182700,1830129685,4030,4030,4030,4030,0
20230609,182600,1830129685,4030,4030,4030,4030,0
20230609,182500,1830129685,4030,4030,4030,4030,0
20230609,182400,1830129685,4030,4030,4030,4030,0
20230609,182300,1830129685,4030,4030,4030,4030,0
20230609,182200,1830129685,4030,4030,4030,4030,0
20230609,182100,1830129685,4030,4030,4030,4030,0
20230609,182000,1830129685,4030,4030,4030,4030,0
20230609,181900,1830129685,4030,4030,4030,4030,0
20230609,181800,1830129685,4030,4030,4030,4030,0
20230609,181700,1830129685,4030,4030,4030,4030,18676
20230609,181600,1830129685,4030,4030,4030,4030,0
20230609,181500,1830129685,4030,4030,4030,4030,0
20230609,181400,1830129685,4030,4030,4030,4030,0
20230609,181300,1830129685,4030,4030,4030,4030,0
20230609,181200,1830129685,4030,4030,4030,4030,0
20230609,181100,1830129685,4030,4030,4030,4030,0
20230609,181000,1830129685,4030,4030,4030,4030,0
20230609,180900,1830129685,4030,4030,4030,4030,0
20230609,180800,1830129685,4030,4030,4030,4030,0
20230609,180700,1830129685,4030,4030,4030,4030,0
20230609,180600,1830129685,4030,4030,4030,4030,0
20230609,180500,1830129685,4030,4030,4030,4030,0
20230609,180400,1830129685,4030,4030,4030,4030,0
20230609,180300,1830129685,4030,4030,4030,4030,0
20230609,180200,1830129685,4030,4030,4030,4030,0
20230609,180100,1830129685,4030,4030,4030,4030,0
20230609,180000,1830129685,4030,4030,4030,4030,0
20230609,175900,1830129685,4030,4030,4030,4030,0
20230609,175800,1830129685,4030,4030,4030,4030,0
20230609,175700,1830129685,4030,4030,4030,4030,0
20230609,175600,1830129685,4030,4030,4030,4030,0
20230609,175500,1830129685,4030,4030,4030,4030,0
20230609,175400,1830129685,4030,4030,4030,4030,0
20230609,175300,1830129685,4030,4030,4030,4030,0
20230609,175200,1830129685,4030,4030,4030,4030,0
20230609,175100,1830129685,4030,4030,4030,4030,0
20230609,175000,1830129685,4030,4030,4030,4030,0
20230609,174900,1830129685,4030,4030,4030,4030,0
20230609,174800,1830129685,4030,4030,4030,4030,0
20230609,174700,1830129685,4030,4030,4030,4030,18676
20230609,174600,1830129685,4030,4030,4030,4030,0
20230609,174500,1830129685,4030,4030,4030,4030,0
20230609,174400,1830129685,4030,4030,4030,4030,0
20230609,174300,1830129685,4030,4030,4030,4030,0
20230609,174200,1830129685,4030,4030,4030,4030,0
20230609,174100,1830129685,4030,4030,4030,4030,0
20230609,174000,1830129685,4030,4030,4030,4030,0
20230609,173900,1830129685,4030,4030,4030,4030,0
20230609,173800,1830129685,4030,4030,4030,4030,0
20230609,173700,1830129685,4030,4030,4030,4030,0
20230609,173600,1830129685,4030,4030,4030,4030,0
20230609,173500,1830129685,4030,4030,4030,4030,0
20230609,173400,1830129685,4030,4030,4030,4030,0
20230609,173300,1830129685,4030,4030,4030,4030,0
20230609,173200,1830129685,4030,4030,4030,4030,0
20230609,173100,1830129685,4030,4030,4030,4030,0
20230609,173000,1830129685,4030,4030,4030,4030,0
20230609,172900,1830129685,4030,4030,4030,4030,0
20230609,172800,1830129685,4030,4030,4030,4030,0
20230609,172700,1830129685,4030,4030,4030,4030,0
20230609,172600,1830129685,4030,4030,4030,4030,0
20230609,172500,1830129685,4030,4030,4030,4030,0
20230609,172400,1830129685,4030,4030,4030,4030,0
20230609,172300,1830129685,4030,4030,4030,4030,0
20230609,172200,1830129685,4030,4030,4030,4030,0
20230609,172100,1830129685,4030,4030,4030,4030,0
20230609,172000,1830129685,4030,4030,4030,4030,0
20230609,171900,1830129685,4030,4030,4030,4030,0
20230609,171800,1830129685,4030,4030,4030,4030,0
20230609,171700,1830129685,4030,4030,4030,4030,18676
20230609,171600,1830129685,4030,4030,4030,4030,0
20230609,171500,1830129685,4030,4030,4030,4030,0
20230609,171400,1830129685,4030,4030,4030,4030,0
20230609,171300,1830129685,4030,4030,4030,4030,0
20230609,171200,1830129685,4030,4030,4030,4030,0
20230609,171100,1830129685,4030,4030,4030,4030,0
20230609,171000,1830129685,4030,4030,4030,4030,0
20230609,170900,1830129685,4030,4030,4030,4030,0
20230609,170800,1830129685,4030,4030,4030,4030,0
20230609,170700,1830129685,4030,4030,4030,4030,0
20230609,170600,1830129685,4030,4030,4030,4030,0
20230609,170500,1830129685,4030,4030,4030,4030,0
20230609,170400,1830129685,4030,4030,4030,4030,0
20230609,170300,1830129685,4030,4030,4030,4030,0
20230609,170200,1830129685,4030,4030,4030,4030,0
20230609,170100,1830129685,4030,4030,4030,4030,0
20230609,170000,1830129685,4030,4030,4030,4030,0
20230609,165900,1830129685,4030,4030,4030,4030,0
20230609,165800,1830129685,4030,4030,4030,4030,0
20230609,165700,1830129685,4030,4030,4030,4030,0
20230609,165600,1830129685,4030,4030,4030,4030,0
20230609,165500,1830129685,4030,4030,4030,4030,0
20230609,165400,1830129685,4030,4030,4030,4030,0
20230609,165300,1830129685,4030,4030,4030,4030,0
20230609,165200,1830129685,4030,4030,4030,4030,0
20230609,165100,1830129685,4030,4030,4030,4030,0
20230609,165000,1830129685,4030,4030,4030,4030,0
20230609,164900,1830129685,4030,4030,4030,4030,0
20230609,164800,1830129685,4030,4030,4030,4030,0
20230609,164700,1830129685,4030,4030,4030,4030,18676
20230609,164600,1830129685,4030,4030,4030,4030,0
20230609,164500,1830129685,4030,4030,4030,4030,0
20230609,164400,1830129685,4030,4030,4030,4030,0
20230609,164300,1830129685,4030,4030,4030,4030,0
20230609,164200,1830129685,4030,4030,4030,4030,0
20230609,164100,1830129685,4030,4030,4030,4030,0
20230609,164000,1830129685,4030,4030,4030,4030,0
20230609,163900,1830129685,4030,4030,4030,4030,0
20230609,163800,1830129685,4030,4030,4030,4030,0
20230609,163700,1830129685,4030,4030,4030,4030,0
20230609,163600,1830129685,4030,4030,4030,4030,0
20230609,163500,1830129685,4030,4030,4030,4030,0
20230609,163400,1830129685,4030,4030,4030,4030,0
20230609,163300,1830129685,4030,4030,4030,4030,0
20230609,163200,1830129685,4030,4030,4030,4030,0
20230609,163100,1830129685,4030,4030,4030,4030,0
20230609,163000,1830129685,4030,4030,4030,4030,0
20230609,162900,1830129685,4030,4030,4030,4030,0
20230609,162800,1830129685,4030,4030,4030,4030,0
20230609,162700,1830129685,4030,4030,4030,4030,0
20230609,162600,1830129685,4030,4030,4030,4030,0
20230609,162500,1830129685,4030,4030,4030,4030,0
20230609,162400,1830129685,4030,4030,4030,4030,0
20230609,162300,1830129685,4030,4030,4030,4030,0
20230609,162200,1830129685,4030,4030,4030,4030,0
20230609,162100,1830129685,4030,4030,4030,4030,0
20230609,162000,1830129685,4030,4030,4030,4030,0
20230609,161900,1830129685,4030,4030,4030,4030,0
20230609,161800,1830129685,4030,4030,4030,4030,0
20230609,161700,1830129685,4030,4030,4030,4030,18676
20230609,161600,1830129685,4030,4030,4030,4030,0
20230609,161500,1830129685,4030,4030,4030,4030,0
20230609,161400,1830129685,4030,4030,4030,4030,0
20230609,161300,1830129685,4030,4030,4030,4030,0
20230609,161200,1830129685,4030,4030,4030,4030,0
20230609,161100,1830129685,4030,4030,4030,4030,0
20230609,161000,1830129685,4030,4030,4030,4030,0
20230609,160900,1830129685,4030,4030,4030,4030,0
20230609,160800,1830129685,4030,4030,4030,4030,0
20230609,160700,1830129685,4030,4030,4030,4030,0
20230609,160600,1830129685,4030,4030,4030,4030,0
20230609,160500,1830129685,4030,4030,4030,4030,0
20230609,160400,1830129685,4030,4030,4030,4030,0
20230609,160300,1830129685,4030,4030,4030,4030,0
20230609,160200,1830129685,4030,4030,4030,4030,0
20230609,160100,1830129685,4030,4030,4030,4030,0
20230609,160000,1830129685,4030,4030,4030,4030,0
20230609,155900,1830129685,4030,4030,4030,4030,0
20230609,155800,1830129685,4030,4030,4030,4030,0
20230609,155700,1830129685,4030,4030,4030,4030,0
20230609,155600,1830129685,4030,4030,4030,4030,0
20230609,155500,1830129685,4030,4030,4030,4030,0
20230609,155400,1830129685,4030,4030,4030,4030,0
20230609,155300,1830129685,4030,4030,4030,4030,0
20230609,155200,1830129685,4030,4030,4030,4030,0
20230609,155100,1830129685,4030,4030,4030,4030,0
20230609,155000,1830129685,4030,4030,4030,4030,0
20230609,154900,1830129685,4030,4030,4030,4030,0
20230609,154800,1830129685,4030,4030,4030,4030,0
20230609,154700,1830129685,4030,4030,4030,4030,18676
20230609,154600,1830129685,4030,4030,4030,4030,0
20230609,154500,1830129685,4030,4030,4030,4030,0
20230609,154400,1830129685,4030,4030,4030,4030,0
20230609,154300,1830129685,4030,4030,4030,4030,0
20230609,154200,1830129685,4030,4030,4030,4030,0
20230609,154100,1830129685,4030,4030,4030,4030,0
20230609,154000,1830129685,4030,4030,4030,4030,0
20230609,153900,1830129685,4030,4030,4030,4030,0
20230609,153800,1830129685,4030,4030,4030,4030,0
20230609,153700,1830129685,4030,4030,4030,4030,0
20230609,153600,1830129685,4030,4030,4030,4030,0
20230609,153500,1830129685,4030,4030,4030,4030,0
20230609,153400,1830129685,4030,4030,4030,4030,0
20230609,153300,1830129685,4030,4030,4030,4030,0
20230609,153200,1830129685,4030,4030,4030,4030,0
20230609,153100,1830129685,4030,4030,4030,4030,0
20230609,153000,1830129685,4030,4030,4030,4030,18676
20230609,152900,1754865405,4030,4030,4030,4030,0
20230609,152800,1754865405,4030,4030,4030,4030,0
20230609,152700,1754865405,4030,4030,4030,4030,0
20230609,152600,1754865405,4030,4030,4030,4030,0
20230609,152500,1754865405,4030,4030,4030,4030,0
20230609,152400,1754865405,4030,4030,4030,4030,0
20230609,152300,1754865405,4030,4030,4030,4030,0
20230609,152200,1754865405,4030,4030,4030,4030,0
20230609,152100,1754865405,4030,4030,4030,4030,0
20230609,152000,1754865405,4030,4030,4030,4030,0
20230609,151900,1754865405,4030,4020,4030,4020,662
20230609,151800,1752202595,4030,4020,4030,4020,3052
20230609,151700,1739931020,4030,4020,4030,4020,1788
20230609,151600,1732742050,4025,4025,4030,4020,2082
20230609,151500,1724365330,4025,4030,4030,4025,1405
20230609,151400,1718709610,4025,4030,4030,4025,212
20230609,151300,1717856270,4030,4025,4030,4025,869
20230609,151200,1714358475,4025,4025,4030,4025,452
20230609,151100,1712539170,4030,4030,4030,4025,194
20230609,151000,1711758260,4025,4030,4030,4025,230
20230609,150900,1710832235,4025,4030,4030,4025,270
20230609,150800,1709745010,4020,4030,4030,4020,599
20230609,150700,1707334825,4020,4025,4030,4020,376
20230609,150600,1705822545,4025,4025,4030,4020,1208
20230609,150500,1700961185,4025,4025,4030,4025,1868
20230609,150400,1693442480,4025,4025,4030,4025,515
20230609,150300,1691368310,4025,4020,4025,4020,538
20230609,150200,1689203760,4020,4025,4025,4020,209
20230609,150100,1688363415,4025,4025,4030,4025,1470
20230609,150000,1682446615,4025,4025,4025,4020,434
20230609,145900,1680700190,4020,4025,4025,4020,373
20230609,145800,1679200135,4025,4020,4025,4020,355
20230609,145700,1677773010,4025,4025,4030,4020,3516
20230609,145600,1663621690,4020,4020,4025,4020,1412
20230609,145500,1657945400,4020,4020,4025,4020,699
20230609,145400,1655134220,4020,4020,4025,4020,171
20230609,145300,1654446795,4020,4020,4025,4020,499
20230609,145200,1652440665,4025,4030,4030,4025,316
20230609,145100,1651168760,4025,4025,4025,4020,2311
20230609,145000,1641867415,4020,4020,4020,4015,1351
20230609,144900,1636438460,4015,4015,4020,4015,1986
20230609,144800,1628457170,4015,4015,4015,4015,5306
20230609,144700,1607153580,4015,4025,4025,4015,4836
20230609,144600,1587713410,4020,4020,4025,4020,722
20230609,144500,1584808675,4020,4020,4025,4020,766
20230609,144400,1581729305,4020,4020,4025,4020,279
20230609,144300,1580607675,4020,4020,4025,4020,581
20230609,144200,1578271800,4020,4025,4025,4020,402
20230609,144100,1576654600,4025,4025,4030,4025,487
20230609,144000,1574694270,4025,4030,4030,4020,458
20230609,143900,1572851995,4030,4030,4030,4025,173
20230609,143800,1572155660,4025,4020,4025,4020,345
20230609,143700,1570767085,4020,4025,4035,4020,3444
20230609,143600,1556904390,4030,4035,4035,4030,1599
20230609,143500,1550460395,4030,4030,4030,4030,229
20230609,143400,1549537525,4035,4030,4035,4030,814
20230609,143300,1546257095,4035,4035,4035,4030,475
20230609,143200,1544342810,4030,4030,4030,4030,6837
20230609,143100,1516789700,4030,4035,4035,4030,497
20230609,143000,1514785235,4035,4035,4035,4035,471
20230609,142900,1512884750,4035,4040,4040,4035,122
20230609,142800,1512392470,4035,4035,4035,4035,1532
20230609,142700,1506210850,4045,4045,4045,4045,2
20230609,142600,1506202760,4045,4040,4045,4035,1374
20230609,142500,1500656105,4050,4045,4050,4045,125
20230609,142400,1500150470,4045,4040,4045,4040,49
20230609,142300,1499952270,4040,4050,4050,4030,46358
20230609,142200,1312929830,4050,4050,4050,4050,12
20230609,142100,1312881230,4045,4050,4055,4045,5096
20230609,142000,1292234445,4045,4045,4055,4045,6036
20230609,141900,1267798715,4045,4045,4045,4045,31
20230609,141800,1267673320,4045,4045,4045,4045,19
20230609,141700,1267596465,4045,4045,4045,4045,389
20230609,141600,1266022960,4045,4045,4045,4045,600
20230609,141500,1263595960,4050,4050,4050,4050,1497
20230609,141400,1257533110,4050,4050,4050,4045,159
20230609,141300,1256889210,4050,4050,4050,4050,20
20230609,141200,1256808210,4050,4055,4055,4050,19
20230609,141100,1256731215,4055,4050,4055,4050,455
20230609,141000,1254887970,4050,4050,4050,4050,215
20230609,140900,1254017220,4050,4050,4050,4050,5
20230609,140800,1253996970,4050,4050,4050,4050,432
20230609,140700,1252247370,4045,4050,4050,4045,156
20230609,140600,1251616305,4050,4050,4050,4050,6
20230609,140500,1251592005,4045,4045,4045,4045,0
20230609,140400,1251592005,4045,4045,4045,4045,1999
20230609,140300,1243506050,4045,4045,4045,4045,2660
20230609,140200,1232746350,4045,4045,4045,4045,0
20230609,140100,1232746350,4045,4050,4050,4045,5264
20230609,140000,1211453370,4050,4050,4050,4050,373
20230609,135900,1209942720,4055,4055,4055,4055,305
20230609,135800,1208705945,4055,4060,4060,4055,186
20230609,135700,1207951585,4060,4055,4065,4055,4305
20230609,135600,1190464150,4055,4050,4055,4050,4378
20230609,135500,1172723940,4050,4050,4050,4050,797
20230609,135400,1169496090,4050,4050,4050,4050,359
20230609,135300,1168042140,4050,4050,4050,4050,5
20230609,135200,1168021890,4050,4055,4055,4050,25
20230609,135100,1167920520,4050,4050,4050,4050,456
20230609,135000,1166073720,4050,4045,4050,4045,20
20230609,134900,1165992770,4045,4050,4050,4045,131
20230609,134800,1165462250,4050,4050,4050,4050,2450
20230609,134700,1155539750,4045,4045,4045,4045,0
20230609,134600,1155539750,4045,4045,4045,4045,93
20230609,134500,1155163565,4045,4045,4045,4045,154
20230609,134400,1154540635,4045,4045,4045,4045,502
20230609,134300,1152510045,4050,4050,4050,4050,0
20230609,134200,1152510045,4050,4050,4050,4050,10
20230609,134100,1152469545,4050,4050,4050,4050,50
20230609,134000,1152267045,4050,4050,4050,4050,220
20230609,133900,1151376045,4055,4055,4055,4055,2
20230609,133800,1151367935,4050,4050,4050,4050,10
20230609,133700,1151327435,4050,4050,4050,4050,196
20230609,133600,1150533635,4050,4050,4050,4045,2419
20230609,133500,1140747025,4050,4050,4050,4050,0
20230609,133400,1140747025,4050,4045,4050,4045,1043
20230609,133300,1136523065,4045,4045,4045,4045,225
20230609,133200,1135612940,4045,4045,4045,4045,2864
20230609,133100,1124028060,4050,4050,4050,4045,530
20230609,133000,1121881700,4045,4045,4045,4045,295
20230609,132900,1120688425,4050,4050,4050,4050,1
20230609,132800,1120684375,4045,4045,4045,4045,787
20230609,132700,1117500960,4045,4045,4045,4045,3
20230609,132600,1117488825,4045,4050,4050,4045,360
20230609,132500,1116032340,4045,4045,4045,4045,121
20230609,132400,1115542895,4045,4050,4050,4045,101
20230609,132300,1115134345,4045,4050,4050,4045,410
20230609,132200,1113475845,4045,4045,4045,4045,0
20230609,132100,1113475845,4045,4045,4045,4045,40
20230609,132000,1113314045,4050,4050,4050,4050,10
20230609,131900,1113273545,4050,4050,4050,4050,404
20230609,131800,1111637345,4050,4050,4050,4050,0
20230609,131700,1111637345,4050,4045,4050,4045,701
20230609,131600,1108800800,4045,4050,4050,4045,366
20230609,131500,1107319780,4050,4050,4050,4050,94
20230609,131400,1106939080,4050,4050,4050,4050,19
20230609,131300,1106862130,4050,4050,4050,4050,0
20230609,131200,1106862130,4050,4050,4050,4050,2758
20230609,131100,1095692230,4050,4050,4050,4050,2865
20230609,131000,1084088980,4050,4055,4055,4050,635
20230609,130900,1081517225,4050,4050,4050,4050,3335
20230609,130800,1068010475,4055,4050,4055,4050,2196
20230609,130700,1059116350,4050,4050,4050,4050,104
20230609,130600,1058695150,4050,4050,4050,4050,164
20230609,130500,1058030950,4055,4055,4055,4050,126
20230609,130400,1057520545,4055,4055,4055,4055,52
20230609,130300,1057309685,4055,4055,4055,4050,35
20230609,130200,1057167810,4055,4055,4055,4055,53
20230609,130100,1056952895,4050,4050,4050,4050,44
20230609,130000,1056774695,4050,4055,4055,4050,334
20230609,125900,1055420345,4055,4050,4055,4050,511
20230609,125800,1053350740,4050,4050,4050,4050,1250
20230609,125700,1048288240,4050,4050,4050,4050,700
20230609,125600,1045453240,4050,4050,4050,4050,2834
20230609,125500,1033975540,4055,4055,4055,4055,1
20230609,125400,1033971485,4050,4050,4050,4050,4
20230609,125300,1033955285,4055,4055,4055,4055,20
20230609,125200,1033874185,4055,4055,4055,4055,100
20230609,125100,1033468685,4055,4055,4055,4055,24
20230609,125000,1033371365,4055,4055,4055,4055,429
20230609,124900,1031631770,4055,4055,4055,4050,3468
20230609,124800,1017569160,4055,4055,4055,4055,38
20230609,124700,1017415070,4055,4055,4055,4055,258
20230609,124600,1016368880,4060,4060,4060,4060,0
20230609,124500,1016368880,4060,4060,4060,4060,0
20230609,124400,1016368880,4060,4060,4060,4055,25
20230609,124300,1016267400,4055,4060,4060,4055,35
20230609,124200,1016125470,4060,4060,4060,4060,80
20230609,124100,1015800670,4055,4055,4055,4055,4
20230609,124000,1015784450,4055,4055,4055,4055,228
20230609,123900,1014859910,4055,4055,4055,4055,0
20230609,123800,1014859910,4055,4060,4060,4055,419
20230609,123700,1013160840,4060,4060,4060,4060,500
20230609,123600,1011130840,4060,4060,4060,4060,10
20230609,123500,1011090240,4060,4060,4060,4060,5
20230609,123400,1011069940,4060,4060,4060,4060,6
20230609,123300,1011045580,4060,4060,4060,4055,653
20230609,123200,1008395470,4055,4055,4055,4055,61
20230609,123100,1008148115,4055,4055,4055,4055,1502
20230609,123000,1002057505,4055,4055,4055,4055,380
20230609,122900,1000516605,4055,4055,4055,4055,0
20230609,122800,1000516605,4055,4055,4055,4055,983
20230609,122700,996530540,4055,4055,4055,4055,401
20230609,122600,994904485,4055,4055,4055,4055,0
20230609,122500,994904485,4055,4060,4060,4055,187
20230609,122400,994145945,4060,4060,4060,4060,0
20230609,122300,994145945,4060,4055,4060,4055,44
20230609,122200,993967475,4055,4055,4055,4055,4
20230609,122100,993951255,4060,4060,4060,4060,3
20230609,122000,993939075,4060,4060,4060,4060,0
20230609,121900,993939075,4060,4060,4060,4060,20
20230609,121800,993857875,4055,4055,4055,4055,97
20230609,121700,993464540,4055,4055,4055,4055,500
20230609,121600,991437040,4055,4055,4055,4050,515
20230609,121500,989349230,4060,4055,4060,4055,683
20230609,121400,986579655,4055,4055,4055,4055,366
20230609,121300,985095525,4060,4060,4060,4060,71
20230609,121200,984807265,4055,4055,4055,4055,61
20230609,121100,984559910,4055,4055,4055,4055,0
20230609,121000,984559910,4055,4055,4055,4055,0
20230609,120900,984559910,4055,4055,4055,4055,743
20230609,120800,981547045,4055,4060,4060,4055,221
20230609,120700,980650865,4055,4055,4055,4055,438
20230609,120600,978874775,4060,4060,4060,4060,61
20230609,120500,978627115,4060,4060,4060,4060,56
20230609,120400,978399755,4060,4055,4060,4055,101
20230609,120300,977990195,4055,4055,4055,4055,4
20230609,120200,977973975,4055,4060,4060,4055,904
20230609,120100,974308250,4060,4060,4060,4060,260
20230609,120000,973252650,4055,4055,4055,4055,10
20230609,115900,973212100,4060,4060,4060,4060,134
20230609,115800,972668060,4060,4065,4065,4060,1250
20230609,115700,967588060,4065,4065,4065,4065,500
20230609,115600,965555560,4065,4065,4065,4060,708
20230609,115500,962680065,4060,4060,4060,4060,0
20230609,115400,962680065,4060,4060,4060,4055,346
20230609,115300,961275680,4060,4060,4060,4060,5
20230609,115200,961255380,4060,4060,4060,4060,238
20230609,115100,960289100,4065,4055,4065,4055,475
20230609,115000,958359960,4055,4060,4060,4055,170
20230609,114900,957670485,4060,4060,4060,4060,3
20230609,114800,957658305,4060,4060,4060,4060,264
20230609,114700,956586465,4060,4060,4060,4060,0
20230609,114600,956586465,4060,4055,4060,4055,61
20230609,114500,956339105,4060,4060,4060,4060,0
20230609,114400,956339105,4060,4065,4065,4060,2023
20230609,114300,948125075,4060,4060,4060,4060,192
20230609,114200,947345555,4060,4060,4060,4060,400
20230609,114100,945721555,4060,4060,4060,4060,4
20230609,114000,945705315,4065,4060,4065,4060,354
20230609,113900,944266705,4060,4065,4065,4060,344
20230609,113800,942868815,4060,4060,4060,4060,30
20230609,113700,942747015,4060,4060,4060,4060,80
20230609,113600,942422215,4060,4060,4060,4060,10
20230609,113500,942381615,4060,4060,4065,4060,1313
20230609,113400,937044680,4060,4060,4060,4060,0
20230609,113300,937044680,4060,4060,4060,4060,182
20230609,113200,936305760,4060,4065,4065,4060,15
20230609,113100,936244855,4060,4060,4060,4060,3217
20230609,113000,923183835,4060,4060,4060,4060,0
20230609,112900,923183835,4060,4060,4060,4060,2
20230609,112800,923175715,4060,4060,4060,4060,4
20230609,112700,923159475,4060,4055,4060,4055,210
20230609,112600,922307025,4055,4055,4055,4055,10
20230609,112500,922266475,4060,4060,4060,4060,1898
20230609,112400,914560595,4065,4065,4065,4065,1
20230609,112300,914556530,4065,4065,4065,4060,596
20230609,112200,912136645,4065,4065,4065,4065,1
20230609,112100,912132580,4060,4060,4060,4060,0
20230609,112000,912132580,4060,4060,4060,4060,2
20230609,111900,912124460,4060,4060,4060,4060,284
20230609,111800,910971420,4060,4060,4060,4060,2457
20230609,111700,900996000,4055,4060,4060,4055,690
20230609,111600,898194800,4055,4055,4060,4055,1001
20230609,111500,894130765,4060,4055,4060,4055,359
20230609,111400,892673395,4060,4060,4060,4060,0
20230609,111300,892673395,4060,4060,4060,4060,466
20230609,111200,890781435,4060,4060,4060,4060,0
20230609,111100,890781435,4060,4060,4060,4060,1100
20230609,111000,886315435,4055,4055,4060,4055,82
20230609,110900,885982675,4055,4055,4055,4055,34
20230609,110800,885844805,4055,4055,4055,4055,68
20230609,110700,885569065,4050,4050,4050,4050,4
20230609,110600,885552865,4055,4055,4055,4055,230
20230609,110500,884620215,4055,4055,4055,4055,18
20230609,110400,884547225,4055,4055,4055,4055,130
20230609,110300,884020075,4055,4055,4055,4055,620
20230609,110200,881505975,4055,4055,4055,4055,1665
20230609,110100,874754400,4055,4055,4055,4055,285
20230609,110000,873598725,4055,4055,4055,4055,1300
20230609,105900,868327225,4060,4060,4060,4060,30
20230609,105800,868205425,4060,4060,4060,4060,298
20230609,105700,866995545,4060,4060,4060,4060,0
20230609,105600,866995545,4060,4060,4060,4060,1
20230609,105500,866991485,4060,4060,4060,4060,1657
20230609,105400,860264065,4060,4060,4060,4060,245
20230609,105300,859269365,4065,4060,4065,4060,531
20230609,105200,857113500,4060,4065,4065,4060,693
20230609,105100,854298690,4060,4060,4060,4060,4
20230609,105000,854282450,4060,4060,4065,4060,1768
20230609,104900,847104225,4060,4060,4060,4060,290
20230609,104800,845926825,4060,4060,4065,4060,253
20230609,104700,844898995,4060,4060,4060,4060,494
20230609,104600,842893355,4060,4060,4060,4060,470
20230609,104500,840985155,4060,4055,4060,4055,1015
20230609,104400,836866775,4055,4055,4055,4055,614
20230609,104300,834377005,4055,4055,4055,4055,128
20230609,104200,833857965,4055,4060,4060,4055,1538
20230609,104100,827620820,4060,4060,4060,4060,7
20230609,104000,827592400,4065,4055,4065,4055,1006
20230609,103900,823512370,4055,4055,4055,4055,300
20230609,103800,822295870,4055,4055,4060,4055,255
20230609,103700,821261780,4055,4065,4065,4055,23
20230609,103600,821168490,4060,4060,4060,4060,466
20230609,103500,819276530,4065,4065,4065,4060,179
20230609,103400,818548945,4060,4060,4060,4060,301
20230609,103300,817326885,4060,4060,4060,4055,154
20230609,103200,816701765,4060,4060,4060,4055,384
20230609,103100,815142985,4060,4060,4060,4060,0
20230609,103000,815142985,4060,4055,4060,4055,56
20230609,102900,814915645,4055,4060,4060,4055,111
20230609,102800,814465290,4060,4060,4060,4060,4011
20230609,102700,798180630,4060,4060,4060,4060,96
20230609,102600,797790870,4060,4060,4060,4060,573
20230609,102500,795464490,4060,4060,4060,4060,128
20230609,102400,794944810,4060,4065,4065,4060,142
20230609,102300,794368275,4060,4065,4065,4060,149
20230609,102200,793763010,4065,4060,4065,4060,1109
20230609,102100,789260440,4055,4055,4055,4055,1
20230609,102000,789256385,4055,4060,4060,4055,534
20230609,101900,787089765,4055,4055,4055,4055,1006
20230609,101800,783010435,4060,4060,4060,4060,0
20230609,101700,783010435,4060,4060,4060,4055,102
20230609,101600,782596320,4055,4055,4055,4055,254
20230609,101500,781566350,4055,4060,4060,4055,231
20230609,101400,780628510,4055,4060,4060,4055,228
20230609,101300,779703965,4060,4060,4060,4060,324
20230609,101200,778388525,4060,4055,4060,4055,472
20230609,101100,776472225,4055,4055,4055,4055,717
20230609,101000,773564790,4055,4050,4055,4050,431
20230609,100900,771818570,4050,4045,4050,4045,901
20230609,100800,768174020,4050,4055,4055,4045,2877
20230609,100700,756522440,4055,4055,4055,4055,825
20230609,100600,753177065,4060,4065,4065,4060,395
20230609,100500,751573165,4060,4060,4065,4060,2552
20230609,100400,741209545,4060,4060,4060,4060,102
20230609,100300,740795425,4060,4065,4065,4060,2684
20230609,100200,729895785,4060,4060,4060,4060,1137
20230609,100100,725279565,4060,4060,4060,4060,250
20230609,100000,724264565,4065,4065,4065,4065,176
20230609,095900,723549125,4065,4060,4065,4060,743
20230609,095800,720529700,4060,4060,4065,4055,809
20230609,095700,717244065,4060,4060,4060,4050,4697
20230609,095600,698204560,4060,4060,4065,4060,263
20230609,095500,697136740,4060,4060,4060,4060,1066
20230609,095400,692808780,4060,4060,4060,4055,3132
20230609,095300,680098560,4060,4065,4065,4060,466
20230609,095200,678205000,4060,4060,4060,4060,193
20230609,095100,677421420,4055,4060,4060,4055,1331
20230609,095000,672019925,4060,4060,4060,4060,3351
20230609,094900,658414865,4060,4060,4065,4060,179
20230609,094800,657688120,4065,4065,4065,4060,510
20230609,094700,655617510,4060,4065,4065,4060,1120
20230609,094600,651070105,4060,4065,4065,4060,3432
20230609,094500,637120660,4065,4065,4070,4065,40
20230609,094400,636957905,4065,4065,4065,4065,2721
20230609,094300,625897040,4065,4075,4075,4065,2476
20230609,094200,615821700,4075,4075,4075,4070,1358
20230609,094100,610293645,4075,4075,4075,4070,411
20230609,094000,608619530,4070,4075,4075,4070,2141
20230609,093900,599903830,4075,4080,4080,4075,5410
20230609,093800,577834235,4080,4085,4085,4080,2664
20230609,093700,566963465,4080,4075,4085,4075,4105
20230609,093600,550213495,4075,4075,4080,4075,2895
20230609,093500,538415975,4075,4080,4080,4075,981
20230609,093400,534416295,4080,4085,4085,4080,8994
20230609,093300,497720175,4085,4075,4085,4075,8654
20230609,093200,462410710,4075,4080,4080,4070,10447
20230609,093100,419829380,4075,4075,4080,4075,4544
20230609,093000,401308075,4070,4070,4075,4065,11967
20230609,092900,352591015,4075,4065,4075,4065,6693
20230609,092800,325347085,4070,4060,4070,4060,6347
20230609,092700,299538080,4060,4050,4060,4050,8226
20230609,092600,266170565,4055,4050,4055,4050,860
20230609,092500,262686290,4050,4055,4055,4050,230
20230609,092400,261753740,4055,4050,4055,4050,5482
20230609,092300,239546800,4050,4050,4050,4050,2010
20230609,092200,231406300,4055,4055,4055,4050,515
20230609,092100,229320480,4055,4050,4055,4050,1195
20230609,092000,224480130,4050,4050,4055,4050,749
20230609,091900,221446630,4055,4055,4055,4050,248
20230609,091800,220442170,4055,4050,4055,4050,1192
20230609,091700,215608870,4050,4055,4055,4050,1289
20230609,091600,210388415,4055,4055,4060,4055,1154
20230609,091500,205708445,4055,4050,4060,4050,852
20230609,091400,202255090,4050,4055,4065,4050,7905
20230609,091300,170162050,4050,4060,4060,4050,3693
20230609,091200,155177910,4060,4035,4060,4030,8224
20230609,091100,121895095,4035,4035,4035,4035,498
20230609,091000,119885665,4035,4040,4040,4035,2701
20230609,090900,108985835,4040,4045,4045,4035,1264
20230609,090800,103879760,4040,4050,4050,4040,3053
20230609,090700,91522750,4050,4050,4050,4050,1449
20230609,090600,85654300,4050,4055,4055,4050,751
20230609,090500,82609210,4055,4060,4060,4055,3038
20230609,090400,70288005,4060,4045,4060,4045,5430
20230609,090300,48281905,4045,4045,4045,4045,3283
20230609,090200,35002170,4035,4035,4045,4035,1510
20230609,090100,28903265,4030,4035,4040,4030,2879
20230609,090000,17284395,4040,4045,4045,4040,4274