KissMeData/011200/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205500,36753943400,19730,19730,19730,19730,120869
20230609,205400,36753943400,19730,19730,19730,19730,0
20230609,205300,36753943400,19730,19730,19730,19730,0
20230609,205200,36753943400,19730,19730,19730,19730,0
20230609,205100,36753943400,19730,19730,19730,19730,0
20230609,205000,36753943400,19730,19730,19730,19730,0
20230609,204900,36753943400,19730,19730,19730,19730,0
20230609,204800,36753943400,19730,19730,19730,19730,0
20230609,204700,36753943400,19730,19730,19730,19730,0
20230609,204600,36753943400,19730,19730,19730,19730,0
20230609,204500,36753943400,19730,19730,19730,19730,0
20230609,204400,36753943400,19730,19730,19730,19730,0
20230609,204300,36753943400,19730,19730,19730,19730,0
20230609,204200,36753943400,19730,19730,19730,19730,0
20230609,204100,36753943400,19730,19730,19730,19730,0
20230609,204000,36753943400,19730,19730,19730,19730,0
20230609,203900,36753943400,19730,19730,19730,19730,0
20230609,203800,36753943400,19730,19730,19730,19730,0
20230609,203700,36753943400,19730,19730,19730,19730,0
20230609,203600,36753943400,19730,19730,19730,19730,0
20230609,203500,36753943400,19730,19730,19730,19730,0
20230609,203400,36753943400,19730,19730,19730,19730,0
20230609,203300,36753943400,19730,19730,19730,19730,0
20230609,203200,36753943400,19730,19730,19730,19730,0
20230609,203100,36753943400,19730,19730,19730,19730,0
20230609,203000,36753943400,19730,19730,19730,19730,0
20230609,202900,36753943400,19730,19730,19730,19730,0
20230609,202800,36753943400,19730,19730,19730,19730,0
20230609,202700,36753943400,19730,19730,19730,19730,0
20230609,202600,36753943400,19730,19730,19730,19730,0
20230609,202500,36753943400,19730,19730,19730,19730,120869
20230609,202400,36753943400,19730,19730,19730,19730,0
20230609,202300,36753943400,19730,19730,19730,19730,0
20230609,202200,36753943400,19730,19730,19730,19730,0
20230609,202100,36753943400,19730,19730,19730,19730,0
20230609,202000,36753943400,19730,19730,19730,19730,0
20230609,201900,36753943400,19730,19730,19730,19730,0
20230609,201800,36753943400,19730,19730,19730,19730,0
20230609,201700,36753943400,19730,19730,19730,19730,0
20230609,201600,36753943400,19730,19730,19730,19730,0
20230609,201500,36753943400,19730,19730,19730,19730,0
20230609,201400,36753943400,19730,19730,19730,19730,0
20230609,201300,36753943400,19730,19730,19730,19730,0
20230609,201200,36753943400,19730,19730,19730,19730,0
20230609,201100,36753943400,19730,19730,19730,19730,0
20230609,201000,36753943400,19730,19730,19730,19730,0
20230609,200900,36753943400,19730,19730,19730,19730,0
20230609,200800,36753943400,19730,19730,19730,19730,0
20230609,200700,36753943400,19730,19730,19730,19730,0
20230609,200600,36753943400,19730,19730,19730,19730,0
20230609,200500,36753943400,19730,19730,19730,19730,0
20230609,200400,36753943400,19730,19730,19730,19730,0
20230609,200300,36753943400,19730,19730,19730,19730,0
20230609,200200,36753943400,19730,19730,19730,19730,0
20230609,200100,36753943400,19730,19730,19730,19730,0
20230609,200000,36753943400,19730,19730,19730,19730,0
20230609,195900,36753943400,19730,19730,19730,19730,0
20230609,195800,36753943400,19730,19730,19730,19730,0
20230609,195700,36753943400,19730,19730,19730,19730,0
20230609,195600,36753943400,19730,19730,19730,19730,0
20230609,195500,36753943400,19730,19730,19730,19730,120869
20230609,195400,36753943400,19730,19730,19730,19730,0
20230609,195300,36753943400,19730,19730,19730,19730,0
20230609,195200,36753943400,19730,19730,19730,19730,0
20230609,195100,36753943400,19730,19730,19730,19730,0
20230609,195000,36753943400,19730,19730,19730,19730,0
20230609,194900,36753943400,19730,19730,19730,19730,0
20230609,194800,36753943400,19730,19730,19730,19730,0
20230609,194700,36753943400,19730,19730,19730,19730,0
20230609,194600,36753943400,19730,19730,19730,19730,0
20230609,194500,36753943400,19730,19730,19730,19730,0
20230609,194400,36753943400,19730,19730,19730,19730,0
20230609,194300,36753943400,19730,19730,19730,19730,0
20230609,194200,36753943400,19730,19730,19730,19730,0
20230609,194100,36753943400,19730,19730,19730,19730,0
20230609,194000,36753943400,19730,19730,19730,19730,0
20230609,193900,36753943400,19730,19730,19730,19730,0
20230609,193800,36753943400,19730,19730,19730,19730,0
20230609,193700,36753943400,19730,19730,19730,19730,0
20230609,193600,36753943400,19730,19730,19730,19730,0
20230609,193500,36753943400,19730,19730,19730,19730,0
20230609,193400,36753943400,19730,19730,19730,19730,0
20230609,193300,36753943400,19730,19730,19730,19730,0
20230609,193200,36753943400,19730,19730,19730,19730,0
20230609,193100,36753943400,19730,19730,19730,19730,0
20230609,193000,36753943400,19730,19730,19730,19730,0
20230609,192900,36753943400,19730,19730,19730,19730,0
20230609,192800,36753943400,19730,19730,19730,19730,0
20230609,192700,36753943400,19730,19730,19730,19730,0
20230609,192600,36753943400,19730,19730,19730,19730,0
20230609,192500,36753943400,19730,19730,19730,19730,120869
20230609,192400,36753943400,19730,19730,19730,19730,0
20230609,192300,36753943400,19730,19730,19730,19730,0
20230609,192200,36753943400,19730,19730,19730,19730,0
20230609,192100,36753943400,19730,19730,19730,19730,0
20230609,192000,36753943400,19730,19730,19730,19730,0
20230609,191900,36753943400,19730,19730,19730,19730,0
20230609,191800,36753943400,19730,19730,19730,19730,0
20230609,191700,36753943400,19730,19730,19730,19730,0
20230609,191600,36753943400,19730,19730,19730,19730,0
20230609,191500,36753943400,19730,19730,19730,19730,0
20230609,191400,36753943400,19730,19730,19730,19730,0
20230609,191300,36753943400,19730,19730,19730,19730,0
20230609,191200,36753943400,19730,19730,19730,19730,0
20230609,191100,36753943400,19730,19730,19730,19730,0
20230609,191000,36753943400,19730,19730,19730,19730,0
20230609,190900,36753943400,19730,19730,19730,19730,0
20230609,190800,36753943400,19730,19730,19730,19730,0
20230609,190700,36753943400,19730,19730,19730,19730,0
20230609,190600,36753943400,19730,19730,19730,19730,0
20230609,190500,36753943400,19730,19730,19730,19730,0
20230609,190400,36753943400,19730,19730,19730,19730,0
20230609,190300,36753943400,19730,19730,19730,19730,0
20230609,190200,36753943400,19730,19730,19730,19730,0
20230609,190100,36753943400,19730,19730,19730,19730,0
20230609,190000,36753943400,19730,19730,19730,19730,0
20230609,185900,36753943400,19730,19730,19730,19730,0
20230609,185800,36753943400,19730,19730,19730,19730,0
20230609,185700,36753943400,19730,19730,19730,19730,0
20230609,185600,36753943400,19730,19730,19730,19730,0
20230609,185500,36753943400,19730,19730,19730,19730,120869
20230609,185400,36753943400,19730,19730,19730,19730,0
20230609,185300,36753943400,19730,19730,19730,19730,0
20230609,185200,36753943400,19730,19730,19730,19730,0
20230609,185100,36753943400,19730,19730,19730,19730,0
20230609,185000,36753943400,19730,19730,19730,19730,0
20230609,184900,36753943400,19730,19730,19730,19730,0
20230609,184800,36753943400,19730,19730,19730,19730,0
20230609,184700,36753943400,19730,19730,19730,19730,0
20230609,184600,36753943400,19730,19730,19730,19730,0
20230609,184500,36753943400,19730,19730,19730,19730,0
20230609,184400,36753943400,19730,19730,19730,19730,0
20230609,184300,36753943400,19730,19730,19730,19730,0
20230609,184200,36753943400,19730,19730,19730,19730,0
20230609,184100,36753943400,19730,19730,19730,19730,0
20230609,184000,36753943400,19730,19730,19730,19730,0
20230609,183900,36753943400,19730,19730,19730,19730,0
20230609,183800,36753943400,19730,19730,19730,19730,0
20230609,183700,36753943400,19730,19730,19730,19730,0
20230609,183600,36753943400,19730,19730,19730,19730,0
20230609,183500,36753943400,19730,19730,19730,19730,0
20230609,183400,36753943400,19730,19730,19730,19730,0
20230609,183300,36753943400,19730,19730,19730,19730,0
20230609,183200,36753943400,19730,19730,19730,19730,0
20230609,183100,36753943400,19730,19730,19730,19730,0
20230609,183000,36753943400,19730,19730,19730,19730,0
20230609,182900,36753943400,19730,19730,19730,19730,0
20230609,182800,36753943400,19730,19730,19730,19730,0
20230609,182700,36753943400,19730,19730,19730,19730,0
20230609,182600,36753943400,19730,19730,19730,19730,0
20230609,182500,36753943400,19730,19730,19730,19730,120869
20230609,182400,36753943400,19730,19730,19730,19730,0
20230609,182300,36753943400,19730,19730,19730,19730,0
20230609,182200,36753943400,19730,19730,19730,19730,0
20230609,182100,36753943400,19730,19730,19730,19730,0
20230609,182000,36753943400,19730,19730,19730,19730,0
20230609,181900,36753943400,19730,19730,19730,19730,0
20230609,181800,36753943400,19730,19730,19730,19730,0
20230609,181700,36753943400,19730,19730,19730,19730,0
20230609,181600,36753943400,19730,19730,19730,19730,0
20230609,181500,36753943400,19730,19730,19730,19730,0
20230609,181400,36753943400,19730,19730,19730,19730,0
20230609,181300,36753943400,19730,19730,19730,19730,0
20230609,181200,36753943400,19730,19730,19730,19730,0
20230609,181100,36753943400,19730,19730,19730,19730,0
20230609,181000,36753943400,19730,19730,19730,19730,0
20230609,180900,36753943400,19730,19730,19730,19730,0
20230609,180800,36753943400,19730,19730,19730,19730,0
20230609,180700,36753943400,19730,19730,19730,19730,0
20230609,180600,36753943400,19730,19730,19730,19730,0
20230609,180500,36753943400,19730,19730,19730,19730,0
20230609,180400,36753943400,19730,19730,19730,19730,0
20230609,180300,36753943400,19730,19730,19730,19730,0
20230609,180200,36753943400,19730,19730,19730,19730,0
20230609,180100,36753943400,19730,19730,19730,19730,0
20230609,180000,36753943400,19730,19730,19730,19730,0
20230609,175900,36753943400,19730,19730,19730,19730,0
20230609,175800,36753943400,19730,19730,19730,19730,0
20230609,175700,36753943400,19730,19730,19730,19730,0
20230609,175600,36753943400,19730,19730,19730,19730,0
20230609,175500,36753943400,19730,19730,19730,19730,120869
20230609,175400,36753943400,19730,19730,19730,19730,0
20230609,175300,36753943400,19730,19730,19730,19730,0
20230609,175200,36753943400,19730,19730,19730,19730,0
20230609,175100,36753943400,19730,19730,19730,19730,0
20230609,175000,36753943400,19730,19730,19730,19730,0
20230609,174900,36753943400,19730,19730,19730,19730,0
20230609,174800,36753943400,19730,19730,19730,19730,0
20230609,174700,36753943400,19730,19730,19730,19730,0
20230609,174600,36753943400,19730,19730,19730,19730,0
20230609,174500,36753943400,19730,19730,19730,19730,0
20230609,174400,36753943400,19730,19730,19730,19730,0
20230609,174300,36753943400,19730,19730,19730,19730,0
20230609,174200,36753943400,19730,19730,19730,19730,0
20230609,174100,36753943400,19730,19730,19730,19730,0
20230609,174000,36753943400,19730,19730,19730,19730,0
20230609,173900,36753943400,19730,19730,19730,19730,0
20230609,173800,36753943400,19730,19730,19730,19730,0
20230609,173700,36753943400,19730,19730,19730,19730,0
20230609,173600,36753943400,19730,19730,19730,19730,0
20230609,173500,36753943400,19730,19730,19730,19730,0
20230609,173400,36753943400,19730,19730,19730,19730,0
20230609,173300,36753943400,19730,19730,19730,19730,0
20230609,173200,36753943400,19730,19730,19730,19730,0
20230609,173100,36753943400,19730,19730,19730,19730,0
20230609,173000,36753943400,19730,19730,19730,19730,0
20230609,172900,36753943400,19730,19730,19730,19730,0
20230609,172800,36753943400,19730,19730,19730,19730,0
20230609,172700,36753943400,19730,19730,19730,19730,0
20230609,172600,36753943400,19730,19730,19730,19730,0
20230609,172500,36753943400,19730,19730,19730,19730,120869
20230609,172400,36753943400,19730,19730,19730,19730,0
20230609,172300,36753943400,19730,19730,19730,19730,0
20230609,172200,36753943400,19730,19730,19730,19730,0
20230609,172100,36753943400,19730,19730,19730,19730,0
20230609,172000,36753943400,19730,19730,19730,19730,0
20230609,171900,36753943400,19730,19730,19730,19730,0
20230609,171800,36753943400,19730,19730,19730,19730,0
20230609,171700,36753943400,19730,19730,19730,19730,0
20230609,171600,36753943400,19730,19730,19730,19730,0
20230609,171500,36753943400,19730,19730,19730,19730,0
20230609,171400,36753943400,19730,19730,19730,19730,0
20230609,171300,36753943400,19730,19730,19730,19730,0
20230609,171200,36753943400,19730,19730,19730,19730,0
20230609,171100,36753943400,19730,19730,19730,19730,0
20230609,171000,36753943400,19730,19730,19730,19730,0
20230609,170900,36753943400,19730,19730,19730,19730,0
20230609,170800,36753943400,19730,19730,19730,19730,0
20230609,170700,36753943400,19730,19730,19730,19730,0
20230609,170600,36753943400,19730,19730,19730,19730,0
20230609,170500,36753943400,19730,19730,19730,19730,0
20230609,170400,36753943400,19730,19730,19730,19730,0
20230609,170300,36753943400,19730,19730,19730,19730,0
20230609,170200,36753943400,19730,19730,19730,19730,0
20230609,170100,36753943400,19730,19730,19730,19730,0
20230609,170000,36753943400,19730,19730,19730,19730,0
20230609,165900,36753943400,19730,19730,19730,19730,0
20230609,165800,36753943400,19730,19730,19730,19730,0
20230609,165700,36753943400,19730,19730,19730,19730,0
20230609,165600,36753943400,19730,19730,19730,19730,0
20230609,165500,36753943400,19730,19730,19730,19730,120869
20230609,165400,36753943400,19730,19730,19730,19730,0
20230609,165300,36753943400,19730,19730,19730,19730,0
20230609,165200,36753943400,19730,19730,19730,19730,0
20230609,165100,36753943400,19730,19730,19730,19730,0
20230609,165000,36753943400,19730,19730,19730,19730,0
20230609,164900,36753943400,19730,19730,19730,19730,0
20230609,164800,36753943400,19730,19730,19730,19730,0
20230609,164700,36753943400,19730,19730,19730,19730,0
20230609,164600,36753943400,19730,19730,19730,19730,0
20230609,164500,36753943400,19730,19730,19730,19730,0
20230609,164400,36753943400,19730,19730,19730,19730,0
20230609,164300,36753943400,19730,19730,19730,19730,0
20230609,164200,36753943400,19730,19730,19730,19730,0
20230609,164100,36753943400,19730,19730,19730,19730,0
20230609,164000,36753943400,19730,19730,19730,19730,0
20230609,163900,36753943400,19730,19730,19730,19730,0
20230609,163800,36753943400,19730,19730,19730,19730,0
20230609,163700,36753943400,19730,19730,19730,19730,0
20230609,163600,36753943400,19730,19730,19730,19730,0
20230609,163500,36753943400,19730,19730,19730,19730,0
20230609,163400,36753943400,19730,19730,19730,19730,0
20230609,163300,36753943400,19730,19730,19730,19730,0
20230609,163200,36753943400,19730,19730,19730,19730,0
20230609,163100,36753943400,19730,19730,19730,19730,0
20230609,163000,36753943400,19730,19730,19730,19730,0
20230609,162900,36753943400,19730,19730,19730,19730,0
20230609,162800,36753943400,19730,19730,19730,19730,0
20230609,162700,36753943400,19730,19730,19730,19730,0
20230609,162600,36753943400,19730,19730,19730,19730,0
20230609,162500,36753943400,19730,19730,19730,19730,120869
20230609,162400,36753943400,19730,19730,19730,19730,0
20230609,162300,36753943400,19730,19730,19730,19730,0
20230609,162200,36753943400,19730,19730,19730,19730,0
20230609,162100,36753943400,19730,19730,19730,19730,0
20230609,162000,36753943400,19730,19730,19730,19730,0
20230609,161900,36753943400,19730,19730,19730,19730,0
20230609,161800,36753943400,19730,19730,19730,19730,0
20230609,161700,36753943400,19730,19730,19730,19730,0
20230609,161600,36753943400,19730,19730,19730,19730,0
20230609,161500,36753943400,19730,19730,19730,19730,0
20230609,161400,36753943400,19730,19730,19730,19730,0
20230609,161300,36753943400,19730,19730,19730,19730,0
20230609,161200,36753943400,19730,19730,19730,19730,0
20230609,161100,36753943400,19730,19730,19730,19730,0
20230609,161000,36753943400,19730,19730,19730,19730,0
20230609,160900,36753943400,19730,19730,19730,19730,0
20230609,160800,36753943400,19730,19730,19730,19730,0
20230609,160700,36753943400,19730,19730,19730,19730,0
20230609,160600,36753943400,19730,19730,19730,19730,0
20230609,160500,36753943400,19730,19730,19730,19730,0
20230609,160400,36753943400,19730,19730,19730,19730,0
20230609,160300,36753943400,19730,19730,19730,19730,0
20230609,160200,36753943400,19730,19730,19730,19730,0
20230609,160100,36753943400,19730,19730,19730,19730,0
20230609,160000,36753943400,19730,19730,19730,19730,0
20230609,155900,36753943400,19730,19730,19730,19730,0
20230609,155800,36753943400,19730,19730,19730,19730,0
20230609,155700,36753943400,19730,19730,19730,19730,0
20230609,155600,36753943400,19730,19730,19730,19730,0
20230609,155500,36753943400,19730,19730,19730,19730,120869
20230609,155400,36753943400,19730,19730,19730,19730,0
20230609,155300,36753943400,19730,19730,19730,19730,0
20230609,155200,36753943400,19730,19730,19730,19730,0
20230609,155100,36753943400,19730,19730,19730,19730,0
20230609,155000,36753943400,19730,19730,19730,19730,0
20230609,154900,36753943400,19730,19730,19730,19730,0
20230609,154800,36753943400,19730,19730,19730,19730,0
20230609,154700,36753943400,19730,19730,19730,19730,0
20230609,154600,36753943400,19730,19730,19730,19730,0
20230609,154500,36753943400,19730,19730,19730,19730,0
20230609,154400,36753943400,19730,19730,19730,19730,0
20230609,154300,36753943400,19730,19730,19730,19730,0
20230609,154200,36753943400,19730,19730,19730,19730,0
20230609,154100,36753943400,19730,19730,19730,19730,0
20230609,154000,36753943400,19730,19730,19730,19730,0
20230609,153900,36753943400,19730,19730,19730,19730,0
20230609,153800,36753943400,19730,19730,19730,19730,0
20230609,153700,36753943400,19730,19730,19730,19730,0
20230609,153600,36753943400,19730,19730,19730,19730,0
20230609,153500,36753943400,19730,19730,19730,19730,0
20230609,153400,36753943400,19730,19730,19730,19730,0
20230609,153300,36753943400,19730,19730,19730,19730,0
20230609,153200,36753943400,19730,19730,19730,19730,0
20230609,153100,36753943400,19730,19730,19730,19730,0
20230609,153000,36753943400,19730,19730,19730,19730,120869
20230609,152900,34369198030,19700,19700,19700,19700,0
20230609,152800,34369198030,19700,19700,19700,19700,0
20230609,152700,34369198030,19700,19700,19700,19700,0
20230609,152600,34369198030,19700,19700,19700,19700,0
20230609,152500,34369198030,19700,19700,19700,19700,0
20230609,152400,34369198030,19700,19700,19700,19700,0
20230609,152300,34369198030,19700,19700,19700,19700,0
20230609,152200,34369198030,19700,19700,19700,19700,0
20230609,152100,34369198030,19700,19700,19700,19700,0
20230609,152000,34369198030,19700,19700,19700,19700,0
20230609,151900,34369198030,19700,19720,19730,19690,28443
20230609,151800,33808698530,19720,19720,19730,19720,2801
20230609,151700,33753444040,19730,19740,19740,19720,5420
20230609,151600,33646530820,19730,19740,19750,19730,6396
20230609,151500,33520289050,19740,19750,19750,19740,8133
20230609,151400,33359734580,19740,19740,19750,19740,4260
20230609,151300,33275632090,19740,19740,19750,19740,8966
20230609,151200,33098640330,19740,19740,19750,19740,2694
20230609,151100,33045446660,19740,19740,19750,19740,1637
20230609,151000,33013125180,19740,19740,19750,19740,1469
20230609,150900,32984123370,19740,19730,19740,19730,5669
20230609,150800,32872236430,19740,19730,19740,19730,2568
20230609,150700,32821561320,19730,19720,19740,19720,3274
20230609,150600,32756966050,19720,19710,19730,19710,12471
20230609,150500,32511072380,19720,19720,19730,19720,8427
20230609,150400,32344884720,19720,19720,19730,19720,2031
20230609,150300,32304826520,19730,19730,19740,19720,9016
20230609,150200,32126948770,19740,19730,19740,19730,1694
20230609,150100,32093516240,19730,19740,19750,19730,1511
20230609,150000,32063693560,19750,19740,19750,19740,4718
20230609,145900,31970552290,19740,19740,19750,19740,2007
20230609,145800,31930931600,19740,19760,19770,19740,13168
20230609,145700,31670754710,19770,19760,19770,19760,3491
20230609,145600,31601766740,19770,19760,19770,19760,7823
20230609,145500,31447154210,19770,19760,19770,19760,2739
20230609,145400,31393005490,19760,19770,19770,19760,1136
20230609,145300,31370547830,19770,19740,19770,19740,22098
20230609,145200,30933990620,19750,19740,19750,19740,3086
20230609,145100,30873050560,19750,19740,19750,19740,4914
20230609,145000,30776023600,19740,19740,19750,19740,1948
20230609,144900,30737552730,19740,19740,19750,19740,1557
20230609,144800,30706804010,19740,19740,19750,19740,2063
20230609,144700,30666070850,19750,19710,19750,19710,9534
20230609,144600,30477917240,19720,19730,19740,19710,7101
20230609,144500,30337850220,19730,19740,19740,19720,4483
20230609,144400,30249386880,19740,19720,19740,19720,4605
20230609,144300,30158525380,19730,19730,19740,19720,6678
20230609,144200,30026764430,19730,19730,19740,19730,4579
20230609,144100,29936411640,19740,19720,19740,19720,4868
20230609,144000,29840363820,19720,19720,19730,19720,2301
20230609,143900,29794967290,19720,19710,19730,19710,4068
20230609,143800,29714759290,19720,19690,19720,19690,15493
20230609,143700,29409517390,19690,19690,19700,19690,1028
20230609,143600,29389273180,19700,19690,19700,19690,1352
20230609,143500,29362648970,19690,19690,19700,19690,485
20230609,143400,29353095560,19700,19690,19700,19690,4582
20230609,143300,29262871890,19700,19690,19700,19690,1655
20230609,143200,29230273870,19700,19690,19700,19690,293
20230609,143100,29224502980,19690,19700,19700,19690,2612
20230609,143000,29173066700,19700,19690,19700,19690,1520
20230609,142900,29143134520,19690,19700,19700,19690,6074
20230609,142800,29023535330,19700,19690,19700,19690,1681
20230609,142700,28990430320,19690,19700,19700,19690,3152
20230609,142600,28928361110,19700,19700,19700,19690,3123
20230609,142500,28866849370,19700,19700,19700,19690,2614
20230609,142400,28815376300,19700,19700,19700,19690,439
20230609,142300,28806728620,19700,19700,19710,19700,7693
20230609,142200,28655173210,19700,19710,19710,19700,2902
20230609,142100,28597999740,19710,19710,19710,19700,917
20230609,142000,28579929990,19710,19710,19720,19700,5652
20230609,141900,28468548970,19710,19720,19720,19710,4610
20230609,141800,28377672630,19720,19740,19740,19710,18208
20230609,141700,28018541040,19730,19740,19740,19730,4177
20230609,141600,27936124820,19730,19730,19740,19720,2730
20230609,141500,27882254960,19730,19730,19730,19720,4561
20230609,141400,27792270330,19730,19740,19740,19730,7316
20230609,141300,27647921460,19740,19750,19750,19730,11161
20230609,141200,27427600010,19750,19750,19750,19740,1699
20230609,141100,27394050960,19750,19740,19750,19740,3241
20230609,141000,27330069320,19750,19750,19750,19740,1938
20230609,140900,27291795460,19740,19750,19750,19740,1767
20230609,140800,27256901840,19740,19740,19750,19740,1261
20230609,140700,27231999670,19750,19750,19750,19740,9103
20230609,140600,27052273360,19750,19750,19750,19740,2710
20230609,140500,26998755240,19750,19750,19750,19740,3023
20230609,140400,26939069480,19740,19750,19750,19740,1998
20230609,140300,26899620600,19740,19740,19750,19740,2290
20230609,140200,26854404310,19740,19740,19750,19740,1811
20230609,140100,26818647310,19750,19740,19750,19740,2126
20230609,140000,26776666580,19740,19750,19750,19740,1597
20230609,135900,26745129980,19750,19740,19750,19740,7637
20230609,135800,26594365810,19740,19730,19740,19730,2306
20230609,135700,26548854070,19740,19740,19740,19730,3190
20230609,135600,26485883850,19740,19740,19740,19730,1359
20230609,135500,26459060960,19740,19730,19740,19730,694
20230609,135400,26445364930,19740,19730,19740,19730,5400
20230609,135300,26338813550,19730,19730,19740,19730,3440
20230609,135200,26270938100,19740,19740,19740,19730,2282
20230609,135100,26225897700,19740,19730,19740,19730,1391
20230609,135000,26198440520,19730,19730,19740,19730,632
20230609,134900,26185969960,19740,19750,19750,19740,6072
20230609,134800,26066099040,19740,19750,19750,19740,2913
20230609,134700,26008567950,19750,19740,19750,19740,1638
20230609,134600,25976223290,19740,19740,19750,19740,1649
20230609,134500,25943662220,19750,19740,19750,19740,2417
20230609,134400,25895928930,19740,19740,19750,19740,4107
20230609,134300,25814854820,19750,19740,19750,19730,8113
20230609,134200,25654705810,19740,19740,19740,19730,2237
20230609,134100,25610561160,19740,19740,19740,19730,4104
20230609,134000,25529576030,19740,19740,19740,19730,1294
20230609,133900,25504034250,19740,19730,19740,19730,1064
20230609,133800,25483031460,19740,19740,19740,19730,867
20230609,133700,25465918140,19740,19730,19740,19730,1639
20230609,133600,25433570490,19730,19720,19740,19720,266
20230609,133500,25428320730,19730,19730,19740,19730,1722
20230609,133400,25394337560,19730,19730,19740,19720,3392
20230609,133300,25327432850,19740,19730,19740,19720,3374
20230609,133200,25260859280,19720,19720,19730,19720,2722
20230609,133100,25207154820,19730,19730,19740,19730,5364
20230609,133000,25101320510,19740,19740,19740,19730,2022
20230609,132900,25061409520,19730,19730,19740,19720,2972
20230609,132800,25002766140,19730,19730,19730,19720,2908
20230609,132700,24945393560,19720,19730,19730,19720,1911
20230609,132600,24907690940,19720,19730,19730,19720,323
20230609,132500,24901318380,19730,19730,19730,19720,519
20230609,132400,24891078580,19730,19730,19730,19720,666
20230609,132300,24877942820,19730,19720,19730,19720,3120
20230609,132200,24816397150,19720,19720,19730,19720,807
20230609,132100,24800475770,19730,19720,19730,19720,1143
20230609,132000,24777929660,19720,19710,19730,19710,4227
20230609,131900,24694585230,19710,19700,19710,19700,1303
20230609,131800,24668914050,19700,19690,19700,19690,1976
20230609,131700,24629987270,19700,19710,19710,19700,4798
20230609,131600,24535465580,19700,19710,19720,19700,2113
20230609,131500,24493827840,19710,19740,19740,19710,9511
20230609,131400,24306249630,19730,19740,19740,19730,1427
20230609,131300,24278090500,19730,19730,19740,19730,3849
20230609,131200,24202146010,19740,19730,19740,19720,4683
20230609,131100,24109736160,19730,19710,19730,19710,8099
20230609,131000,23950005500,19710,19700,19710,19690,19189
20230609,130900,23571973530,19690,19690,19700,19690,6211
20230609,130800,23449626110,19700,19690,19700,19690,1542
20230609,130700,23419254820,19690,19700,19700,19690,1305
20230609,130600,23393549370,19690,19690,19700,19680,5510
20230609,130500,23285057610,19690,19690,19700,19690,4170
20230609,130400,23202947010,19690,19680,19700,19670,16843
20230609,130300,22871376900,19680,19670,19680,19660,3796
20230609,130200,22796696650,19660,19670,19670,19660,5134
20230609,130100,22695743630,19670,19660,19670,19660,1109
20230609,130000,22673934730,19670,19660,19670,19650,959
20230609,125900,22655076640,19660,19660,19660,19650,1276
20230609,125800,22629990820,19650,19660,19660,19650,1925
20230609,125700,22592147150,19660,19660,19670,19650,1559
20230609,125600,22561495380,19660,19670,19670,19660,1501
20230609,125500,22531979890,19670,19670,19670,19660,2074
20230609,125400,22491195740,19660,19660,19670,19660,4380
20230609,125300,22405078910,19660,19670,19670,19660,2781
20230609,125200,22350398450,19660,19660,19670,19660,1623
20230609,125100,22318479530,19660,19670,19670,19660,2095
20230609,125000,22277282920,19670,19680,19680,19660,1831
20230609,124900,22241257610,19670,19670,19680,19670,7578
20230609,124800,22092189100,19670,19680,19680,19670,1157
20230609,124700,22069420720,19680,19680,19680,19670,1893
20230609,124600,22032179080,19680,19680,19680,19670,1607
20230609,124500,22000559860,19680,19680,19680,19670,1889
20230609,124400,21963394770,19680,19680,19680,19670,1277
20230609,124300,21938263920,19680,19680,19680,19670,930
20230609,124200,21919963610,19680,19670,19680,19670,690
20230609,124100,21906386710,19670,19680,19680,19670,2413
20230609,124000,21858911450,19680,19670,19680,19670,683
20230609,123900,21845471360,19670,19670,19680,19660,5162
20230609,123800,21743926910,19670,19660,19670,19660,743
20230609,123700,21729312320,19670,19670,19670,19660,2102
20230609,123600,21687980250,19670,19670,19670,19660,1304
20230609,123500,21662333650,19670,19660,19670,19660,1242
20230609,123400,21637904360,19660,19670,19670,19660,1778
20230609,123300,21602942780,19660,19660,19660,19650,3167
20230609,123200,21540680410,19660,19650,19660,19650,973
20230609,123100,21521552860,19660,19660,19660,19650,1063
20230609,123000,21500656430,19660,19660,19660,19650,1420
20230609,122900,21472746190,19660,19670,19670,19650,1305
20230609,122800,21447083950,19670,19660,19670,19650,4314
20230609,122700,21362283320,19660,19650,19660,19650,4640
20230609,122600,21271100710,19650,19640,19650,19640,2107
20230609,122500,21229700590,19650,19650,19650,19640,572
20230609,122400,21218463500,19650,19650,19650,19640,1200
20230609,122300,21194887720,19650,19640,19650,19640,306
20230609,122200,21188876270,19640,19640,19650,19640,1554
20230609,122100,21158354710,19640,19650,19650,19640,555
20230609,122000,21147453600,19640,19650,19650,19640,3625
20230609,121900,21076257630,19650,19640,19650,19640,2257
20230609,121800,21031928190,19640,19650,19650,19640,879
20230609,121700,21014661950,19640,19640,19650,19640,1792
20230609,121600,20979464580,19640,19630,19640,19630,3879
20230609,121500,20903282260,19630,19630,19640,19630,800
20230609,121400,20887576050,19630,19630,19640,19630,705
20230609,121300,20873736080,19630,19640,19640,19630,951
20230609,121200,20855062560,19630,19640,19640,19630,2116
20230609,121100,20813508600,19650,19650,19660,19650,4066
20230609,121000,20733611470,19660,19660,19660,19650,2771
20230609,120900,20679134510,19660,19660,19670,19660,3581
20230609,120800,20608728080,19670,19670,19670,19660,1544
20230609,120700,20578362760,19670,19660,19670,19660,858
20230609,120600,20561486560,19670,19670,19670,19660,2485
20230609,120500,20512609380,19670,19670,19670,19660,526
20230609,120400,20502263670,19660,19680,19680,19660,3630
20230609,120300,20430866160,19680,19680,19680,19670,5958
20230609,120200,20313663820,19680,19680,19680,19670,888
20230609,120100,20296190450,19680,19670,19680,19670,1039
20230609,120000,20275743500,19670,19670,19680,19670,1407
20230609,115900,20248058940,19680,19670,19680,19670,1097
20230609,115800,20226473470,19680,19680,19680,19670,1022
20230609,115700,20206362690,19670,19680,19680,19670,715
20230609,115600,20192293320,19680,19680,19680,19670,1204
20230609,115500,20168603220,19680,19670,19680,19670,2516
20230609,115400,20119105660,19670,19670,19680,19670,1426
20230609,115300,20091042380,19670,19690,19690,19670,1708
20230609,115200,20057431830,19690,19680,19690,19680,4012
20230609,115100,19978467040,19680,19690,19690,19680,3734
20230609,115000,19904973160,19680,19680,19680,19670,5175
20230609,114900,19803130700,19670,19670,19680,19670,1177
20230609,114800,19779968840,19680,19680,19680,19670,1070
20230609,114700,19758912500,19680,19680,19680,19670,1394
20230609,114600,19731479950,19680,19680,19680,19670,1242
20230609,114500,19707037410,19670,19670,19670,19660,7430
20230609,114400,19560909150,19660,19670,19670,19660,1223
20230609,114300,19536853810,19660,19660,19660,19650,5134
20230609,114200,19435921740,19660,19660,19660,19650,2001
20230609,114100,19396582710,19660,19650,19660,19650,1203
20230609,114000,19372932190,19660,19660,19660,19650,1095
20230609,113900,19351406700,19660,19650,19660,19650,1314
20230609,113800,19325577190,19660,19640,19660,19640,15357
20230609,113700,19023861920,19640,19630,19640,19630,248
20230609,113600,19018991990,19640,19630,19640,19630,2118
20230609,113500,18977399900,19630,19640,19640,19630,3804
20230609,113400,18902721200,19630,19640,19640,19630,1229
20230609,113300,18878586340,19640,19630,19640,19630,1179
20230609,113200,18855437650,19640,19630,19640,19630,1642
20230609,113100,18823200950,19630,19630,19640,19630,526
20230609,113000,18812872470,19640,19640,19640,19630,196
20230609,112900,18809024350,19640,19630,19640,19630,2273
20230609,112800,18764399330,19630,19650,19650,19630,1688
20230609,112700,18731252250,19640,19650,19650,19640,9660
20230609,112600,18541523840,19650,19640,19650,19640,1089
20230609,112500,18520128560,19640,19650,19650,19640,1514
20230609,112400,18490379410,19640,19650,19650,19640,2319
20230609,112300,18444816800,19650,19650,19650,19640,3539
20230609,112200,18375279070,19640,19650,19650,19640,2134
20230609,112100,18333355530,19640,19640,19650,19640,1430
20230609,112000,18305259090,19650,19640,19650,19640,969
20230609,111900,18286218860,19650,19650,19650,19640,1977
20230609,111800,18247370920,19650,19640,19650,19630,1043
20230609,111700,18226877550,19650,19630,19650,19620,3747
20230609,111600,18153291150,19630,19630,19630,19610,4076
20230609,111500,18073284630,19630,19610,19630,19600,9278
20230609,111400,17891300270,19610,19610,19610,19600,1264
20230609,111300,17866513840,19610,19610,19610,19600,2005
20230609,111200,17827201010,19610,19610,19610,19600,1476
20230609,111100,17798257290,19610,19610,19610,19600,831
20230609,111000,17781962370,19610,19610,19610,19600,1272
20230609,110900,17757028660,19610,19600,19610,19600,692
20230609,110800,17743464600,19600,19610,19610,19600,863
20230609,110700,17726544420,19610,19610,19610,19600,788
20230609,110600,17711096770,19610,19600,19610,19600,1080
20230609,110500,17689925600,19600,19590,19610,19590,3311
20230609,110400,17625057190,19590,19590,19590,19580,835
20230609,110300,17608703980,19580,19580,19590,19580,1295
20230609,110200,17583336460,19590,19590,19590,19580,3559
20230609,110100,17513620740,19590,19590,19590,19580,629
20230609,110000,17501300530,19580,19580,19590,19580,3040
20230609,105900,17441775120,19580,19590,19590,19580,2468
20230609,105800,17393447120,19590,19620,19620,19590,8699
20230609,105700,17222923720,19620,19640,19640,19610,11314
20230609,105600,17000902710,19630,19640,19640,19630,1886
20230609,105500,16963866880,19640,19640,19640,19630,1615
20230609,105400,16932149630,19630,19640,19640,19630,1293
20230609,105300,16906757360,19630,19630,19640,19630,1541
20230609,105200,16876496250,19630,19630,19640,19620,1675
20230609,105100,16843614780,19620,19630,19640,19620,1450
20230609,105000,16815154050,19630,19620,19640,19620,6031
20230609,104900,16696798750,19620,19610,19620,19600,2656
20230609,104800,16644716380,19600,19610,19610,19600,6469
20230609,104700,16517919500,19600,19590,19610,19590,1134
20230609,104600,16495690000,19610,19590,19610,19580,10595
20230609,104500,16288099560,19580,19580,19590,19580,2901
20230609,104400,16231275040,19580,19580,19590,19580,1774
20230609,104300,16196535020,19580,19580,19590,19580,379
20230609,104200,16189112730,19590,19590,19590,19580,4917
20230609,104100,16092814840,19590,19590,19590,19580,3356
20230609,104000,16027080090,19590,19580,19590,19580,1271
20230609,103900,16002188620,19590,19590,19600,19580,1818
20230609,103800,15966574080,19590,19590,19600,19590,2273
20230609,103700,15922039240,19600,19600,19610,19590,2959
20230609,103600,15864040590,19610,19610,19620,19600,10459
20230609,103500,15658947950,19610,19590,19610,19580,5175
20230609,103400,15557538890,19580,19590,19590,19580,2068
20230609,103300,15517045930,19590,19590,19590,19580,1037
20230609,103200,15496739140,19580,19550,19590,19550,13715
20230609,103100,15228337080,19550,19550,19560,19550,2114
20230609,103000,15187001270,19550,19580,19580,19520,6110
20230609,102900,15067529920,19570,19590,19590,19570,4275
20230609,102800,14983849600,19590,19610,19610,19590,9875
20230609,102700,14790300500,19600,19610,19610,19600,1246
20230609,102600,14765869740,19610,19600,19620,19600,4677
20230609,102500,14674149320,19610,19650,19670,19600,7867
20230609,102400,14519755050,19660,19680,19690,19650,9039
20230609,102300,14341985120,19680,19690,19690,19680,5335
20230609,102200,14236970030,19680,19680,19690,19680,2012
20230609,102100,14197363840,19680,19680,19690,19670,6768
20230609,102000,14064172500,19670,19680,19680,19670,2095
20230609,101900,14022947290,19670,19670,19680,19670,3332
20230609,101800,13957382030,19670,19670,19680,19660,3117
20230609,101700,13896059270,19670,19660,19670,19650,1391
20230609,101600,13868707790,19650,19650,19660,19650,4481
20230609,101500,13780634830,19650,19650,19660,19650,3877
20230609,101400,13704421940,19650,19640,19650,19640,6152
20230609,101300,13583537290,19640,19640,19650,19640,3752
20230609,101200,13509825810,19650,19640,19650,19630,7639
20230609,101100,13359795510,19630,19630,19640,19620,3594
20230609,101000,13289229140,19620,19630,19640,19620,2073
20230609,100900,13248535970,19630,19630,19630,19620,2953
20230609,100800,13190572110,19630,19620,19640,19620,7165
20230609,100700,13049941680,19620,19600,19620,19600,7102
20230609,100600,12910612910,19620,19580,19620,19570,12450
20230609,100500,12666718760,19580,19580,19580,19570,4279
20230609,100400,12582964660,19580,19540,19580,19540,6683
20230609,100300,12452244100,19550,19530,19550,19530,2246
20230609,100200,12408341480,19530,19520,19540,19520,3065
20230609,100100,12348497600,19520,19500,19530,19490,4239
20230609,100000,12265785280,19490,19470,19510,19460,23037
20230609,095900,11816861730,19460,19470,19480,19460,7499
20230609,095800,11670875790,19460,19500,19500,19460,17240
20230609,095700,11335027320,19500,19500,19500,19490,5423
20230609,095600,11229313890,19490,19490,19500,19490,3741
20230609,095500,11156379180,19490,19500,19500,19490,3343
20230609,095400,11091200240,19490,19510,19520,19490,6020
20230609,095300,10973800960,19510,19470,19510,19460,19082
20230609,095200,10601852010,19460,19500,19500,19450,14902
20230609,095100,10311715700,19500,19510,19520,19500,14912
20230609,095000,10020877110,19510,19530,19530,19510,13114
20230609,094900,9764885880,19520,19540,19540,19520,9722
20230609,094800,9575057580,19530,19540,19550,19530,5087
20230609,094700,9475659640,19540,19550,19550,19540,3907
20230609,094600,9399313040,19540,19550,19560,19540,4568
20230609,094500,9310008610,19550,19570,19570,19550,3816
20230609,094400,9235387020,19560,19580,19580,19560,6027
20230609,094300,9117478560,19580,19560,19580,19560,2831
20230609,094200,9062075510,19560,19550,19560,19550,4761
20230609,094100,8968973730,19550,19590,19590,19540,19480
20230609,094000,8587972570,19590,19610,19610,19590,5048
20230609,093900,8489034590,19600,19600,19610,19600,2632
20230609,093800,8437443660,19600,19600,19610,19600,3161
20230609,093700,8375479150,19600,19610,19620,19600,6230
20230609,093600,8253317960,19610,19630,19640,19610,7308
20230609,093500,8109914200,19640,19640,19640,19630,1271
20230609,093400,8084961190,19640,19640,19650,19630,3890
20230609,093300,8008571380,19650,19650,19650,19640,4674
20230609,093200,7916740700,19650,19650,19650,19640,2918
20230609,093100,7859417030,19650,19630,19650,19630,3735
20230609,093000,7786051930,19640,19620,19640,19620,4108
20230609,092900,7705392970,19630,19640,19640,19620,3824
20230609,092800,7630329470,19630,19620,19640,19610,5162
20230609,092700,7529084910,19620,19620,19630,19610,4358
20230609,092600,7443599010,19610,19610,19620,19610,4570
20230609,092500,7353961210,19620,19650,19660,19610,9872
20230609,092400,7160035540,19650,19650,19660,19640,5652
20230609,092300,7048981080,19650,19650,19680,19650,3759
20230609,092200,6975056110,19670,19600,19690,19600,26694
20230609,092100,6450364750,19610,19540,19620,19540,9203
20230609,092000,6270249190,19540,19520,19580,19510,10800
20230609,091900,6059268610,19530,19520,19550,19510,18198
20230609,091800,5703995100,19520,19610,19610,19520,21774
20230609,091700,5277926810,19610,19610,19620,19600,8229
20230609,091600,5116558040,19620,19620,19630,19600,6590
20230609,091500,4987301990,19620,19630,19640,19620,7501
20230609,091400,4840070900,19630,19640,19650,19630,8286
20230609,091300,4677354310,19640,19620,19670,19620,7537
20230609,091200,4529287340,19650,19670,19680,19620,14348
20230609,091100,4247218050,19670,19660,19670,19640,4396
20230609,091000,4160785080,19650,19580,19660,19570,18444
20230609,090900,3798882570,19590,19600,19610,19580,11608
20230609,090800,3571437730,19600,19620,19630,19600,12890
20230609,090700,3318656250,19610,19620,19640,19610,8975
20230609,090600,3142565780,19620,19600,19620,19520,22297
20230609,090500,2706085840,19600,19670,19670,19600,18386
20230609,090400,2345152240,19670,19650,19670,19650,10381
20230609,090300,2141038460,19650,19540,19660,19500,20193
20230609,090200,1746129360,19540,19670,19670,19540,18884
20230609,090100,1375640700,19660,19740,19750,19660,22152
20230609,090000,939161170,19730,19780,19780,19730,47467