KissMeData/089970/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212900,1498496530,14640,14640,14640,14640,2664
20230609,212800,1498496530,14640,14640,14640,14640,0
20230609,212700,1498496530,14640,14640,14640,14640,0
20230609,212600,1498496530,14640,14640,14640,14640,0
20230609,212500,1498496530,14640,14640,14640,14640,0
20230609,212400,1498496530,14640,14640,14640,14640,0
20230609,212300,1498496530,14640,14640,14640,14640,0
20230609,212200,1498496530,14640,14640,14640,14640,0
20230609,212100,1498496530,14640,14640,14640,14640,0
20230609,212000,1498496530,14640,14640,14640,14640,0
20230609,211900,1498496530,14640,14640,14640,14640,0
20230609,211800,1498496530,14640,14640,14640,14640,0
20230609,211700,1498496530,14640,14640,14640,14640,0
20230609,211600,1498496530,14640,14640,14640,14640,0
20230609,211500,1498496530,14640,14640,14640,14640,0
20230609,211400,1498496530,14640,14640,14640,14640,0
20230609,211300,1498496530,14640,14640,14640,14640,0
20230609,211200,1498496530,14640,14640,14640,14640,0
20230609,211100,1498496530,14640,14640,14640,14640,0
20230609,211000,1498496530,14640,14640,14640,14640,0
20230609,210900,1498496530,14640,14640,14640,14640,0
20230609,210800,1498496530,14640,14640,14640,14640,0
20230609,210700,1498496530,14640,14640,14640,14640,0
20230609,210600,1498496530,14640,14640,14640,14640,0
20230609,210500,1498496530,14640,14640,14640,14640,0
20230609,210400,1498496530,14640,14640,14640,14640,0
20230609,210300,1498496530,14640,14640,14640,14640,0
20230609,210200,1498496530,14640,14640,14640,14640,0
20230609,210100,1498496530,14640,14640,14640,14640,0
20230609,210000,1498496530,14640,14640,14640,14640,0
20230609,205900,1498496530,14640,14640,14640,14640,2664
20230609,205800,1498496530,14640,14640,14640,14640,0
20230609,205700,1498496530,14640,14640,14640,14640,0
20230609,205600,1498496530,14640,14640,14640,14640,0
20230609,205500,1498496530,14640,14640,14640,14640,0
20230609,205400,1498496530,14640,14640,14640,14640,0
20230609,205300,1498496530,14640,14640,14640,14640,0
20230609,205200,1498496530,14640,14640,14640,14640,0
20230609,205100,1498496530,14640,14640,14640,14640,0
20230609,205000,1498496530,14640,14640,14640,14640,0
20230609,204900,1498496530,14640,14640,14640,14640,0
20230609,204800,1498496530,14640,14640,14640,14640,0
20230609,204700,1498496530,14640,14640,14640,14640,0
20230609,204600,1498496530,14640,14640,14640,14640,0
20230609,204500,1498496530,14640,14640,14640,14640,0
20230609,204400,1498496530,14640,14640,14640,14640,0
20230609,204300,1498496530,14640,14640,14640,14640,0
20230609,204200,1498496530,14640,14640,14640,14640,0
20230609,204100,1498496530,14640,14640,14640,14640,0
20230609,204000,1498496530,14640,14640,14640,14640,0
20230609,203900,1498496530,14640,14640,14640,14640,0
20230609,203800,1498496530,14640,14640,14640,14640,0
20230609,203700,1498496530,14640,14640,14640,14640,0
20230609,203600,1498496530,14640,14640,14640,14640,0
20230609,203500,1498496530,14640,14640,14640,14640,0
20230609,203400,1498496530,14640,14640,14640,14640,0
20230609,203300,1498496530,14640,14640,14640,14640,0
20230609,203200,1498496530,14640,14640,14640,14640,0
20230609,203100,1498496530,14640,14640,14640,14640,0
20230609,203000,1498496530,14640,14640,14640,14640,0
20230609,202900,1498496530,14640,14640,14640,14640,2664
20230609,202800,1498496530,14640,14640,14640,14640,0
20230609,202700,1498496530,14640,14640,14640,14640,0
20230609,202600,1498496530,14640,14640,14640,14640,0
20230609,202500,1498496530,14640,14640,14640,14640,0
20230609,202400,1498496530,14640,14640,14640,14640,0
20230609,202300,1498496530,14640,14640,14640,14640,0
20230609,202200,1498496530,14640,14640,14640,14640,0
20230609,202100,1498496530,14640,14640,14640,14640,0
20230609,202000,1498496530,14640,14640,14640,14640,0
20230609,201900,1498496530,14640,14640,14640,14640,0
20230609,201800,1498496530,14640,14640,14640,14640,0
20230609,201700,1498496530,14640,14640,14640,14640,0
20230609,201600,1498496530,14640,14640,14640,14640,0
20230609,201500,1498496530,14640,14640,14640,14640,0
20230609,201400,1498496530,14640,14640,14640,14640,0
20230609,201300,1498496530,14640,14640,14640,14640,0
20230609,201200,1498496530,14640,14640,14640,14640,0
20230609,201100,1498496530,14640,14640,14640,14640,0
20230609,201000,1498496530,14640,14640,14640,14640,0
20230609,200900,1498496530,14640,14640,14640,14640,0
20230609,200800,1498496530,14640,14640,14640,14640,0
20230609,200700,1498496530,14640,14640,14640,14640,0
20230609,200600,1498496530,14640,14640,14640,14640,0
20230609,200500,1498496530,14640,14640,14640,14640,0
20230609,200400,1498496530,14640,14640,14640,14640,0
20230609,200300,1498496530,14640,14640,14640,14640,0
20230609,200200,1498496530,14640,14640,14640,14640,0
20230609,200100,1498496530,14640,14640,14640,14640,0
20230609,200000,1498496530,14640,14640,14640,14640,0
20230609,195900,1498496530,14640,14640,14640,14640,2664
20230609,195800,1498496530,14640,14640,14640,14640,0
20230609,195700,1498496530,14640,14640,14640,14640,0
20230609,195600,1498496530,14640,14640,14640,14640,0
20230609,195500,1498496530,14640,14640,14640,14640,0
20230609,195400,1498496530,14640,14640,14640,14640,0
20230609,195300,1498496530,14640,14640,14640,14640,0
20230609,195200,1498496530,14640,14640,14640,14640,0
20230609,195100,1498496530,14640,14640,14640,14640,0
20230609,195000,1498496530,14640,14640,14640,14640,0
20230609,194900,1498496530,14640,14640,14640,14640,0
20230609,194800,1498496530,14640,14640,14640,14640,0
20230609,194700,1498496530,14640,14640,14640,14640,0
20230609,194600,1498496530,14640,14640,14640,14640,0
20230609,194500,1498496530,14640,14640,14640,14640,0
20230609,194400,1498496530,14640,14640,14640,14640,0
20230609,194300,1498496530,14640,14640,14640,14640,0
20230609,194200,1498496530,14640,14640,14640,14640,0
20230609,194100,1498496530,14640,14640,14640,14640,0
20230609,194000,1498496530,14640,14640,14640,14640,0
20230609,193900,1498496530,14640,14640,14640,14640,0
20230609,193800,1498496530,14640,14640,14640,14640,0
20230609,193700,1498496530,14640,14640,14640,14640,0
20230609,193600,1498496530,14640,14640,14640,14640,0
20230609,193500,1498496530,14640,14640,14640,14640,0
20230609,193400,1498496530,14640,14640,14640,14640,0
20230609,193300,1498496530,14640,14640,14640,14640,0
20230609,193200,1498496530,14640,14640,14640,14640,0
20230609,193100,1498496530,14640,14640,14640,14640,0
20230609,193000,1498496530,14640,14640,14640,14640,0
20230609,192900,1498496530,14640,14640,14640,14640,2664
20230609,192800,1498496530,14640,14640,14640,14640,0
20230609,192700,1498496530,14640,14640,14640,14640,0
20230609,192600,1498496530,14640,14640,14640,14640,0
20230609,192500,1498496530,14640,14640,14640,14640,0
20230609,192400,1498496530,14640,14640,14640,14640,0
20230609,192300,1498496530,14640,14640,14640,14640,0
20230609,192200,1498496530,14640,14640,14640,14640,0
20230609,192100,1498496530,14640,14640,14640,14640,0
20230609,192000,1498496530,14640,14640,14640,14640,0
20230609,191900,1498496530,14640,14640,14640,14640,0
20230609,191800,1498496530,14640,14640,14640,14640,0
20230609,191700,1498496530,14640,14640,14640,14640,0
20230609,191600,1498496530,14640,14640,14640,14640,0
20230609,191500,1498496530,14640,14640,14640,14640,0
20230609,191400,1498496530,14640,14640,14640,14640,0
20230609,191300,1498496530,14640,14640,14640,14640,0
20230609,191200,1498496530,14640,14640,14640,14640,0
20230609,191100,1498496530,14640,14640,14640,14640,0
20230609,191000,1498496530,14640,14640,14640,14640,0
20230609,190900,1498496530,14640,14640,14640,14640,0
20230609,190800,1498496530,14640,14640,14640,14640,0
20230609,190700,1498496530,14640,14640,14640,14640,0
20230609,190600,1498496530,14640,14640,14640,14640,0
20230609,190500,1498496530,14640,14640,14640,14640,0
20230609,190400,1498496530,14640,14640,14640,14640,0
20230609,190300,1498496530,14640,14640,14640,14640,0
20230609,190200,1498496530,14640,14640,14640,14640,0
20230609,190100,1498496530,14640,14640,14640,14640,0
20230609,190000,1498496530,14640,14640,14640,14640,0
20230609,185900,1498496530,14640,14640,14640,14640,2664
20230609,185800,1498496530,14640,14640,14640,14640,0
20230609,185700,1498496530,14640,14640,14640,14640,0
20230609,185600,1498496530,14640,14640,14640,14640,0
20230609,185500,1498496530,14640,14640,14640,14640,0
20230609,185400,1498496530,14640,14640,14640,14640,0
20230609,185300,1498496530,14640,14640,14640,14640,0
20230609,185200,1498496530,14640,14640,14640,14640,0
20230609,185100,1498496530,14640,14640,14640,14640,0
20230609,185000,1498496530,14640,14640,14640,14640,0
20230609,184900,1498496530,14640,14640,14640,14640,0
20230609,184800,1498496530,14640,14640,14640,14640,0
20230609,184700,1498496530,14640,14640,14640,14640,0
20230609,184600,1498496530,14640,14640,14640,14640,0
20230609,184500,1498496530,14640,14640,14640,14640,0
20230609,184400,1498496530,14640,14640,14640,14640,0
20230609,184300,1498496530,14640,14640,14640,14640,0
20230609,184200,1498496530,14640,14640,14640,14640,0
20230609,184100,1498496530,14640,14640,14640,14640,0
20230609,184000,1498496530,14640,14640,14640,14640,0
20230609,183900,1498496530,14640,14640,14640,14640,0
20230609,183800,1498496530,14640,14640,14640,14640,0
20230609,183700,1498496530,14640,14640,14640,14640,0
20230609,183600,1498496530,14640,14640,14640,14640,0
20230609,183500,1498496530,14640,14640,14640,14640,0
20230609,183400,1498496530,14640,14640,14640,14640,0
20230609,183300,1498496530,14640,14640,14640,14640,0
20230609,183200,1498496530,14640,14640,14640,14640,0
20230609,183100,1498496530,14640,14640,14640,14640,0
20230609,183000,1498496530,14640,14640,14640,14640,0
20230609,182900,1498496530,14640,14640,14640,14640,2664
20230609,182800,1498496530,14640,14640,14640,14640,0
20230609,182700,1498496530,14640,14640,14640,14640,0
20230609,182600,1498496530,14640,14640,14640,14640,0
20230609,182500,1498496530,14640,14640,14640,14640,0
20230609,182400,1498496530,14640,14640,14640,14640,0
20230609,182300,1498496530,14640,14640,14640,14640,0
20230609,182200,1498496530,14640,14640,14640,14640,0
20230609,182100,1498496530,14640,14640,14640,14640,0
20230609,182000,1498496530,14640,14640,14640,14640,0
20230609,181900,1498496530,14640,14640,14640,14640,0
20230609,181800,1498496530,14640,14640,14640,14640,0
20230609,181700,1498496530,14640,14640,14640,14640,0
20230609,181600,1498496530,14640,14640,14640,14640,0
20230609,181500,1498496530,14640,14640,14640,14640,0
20230609,181400,1498496530,14640,14640,14640,14640,0
20230609,181300,1498496530,14640,14640,14640,14640,0
20230609,181200,1498496530,14640,14640,14640,14640,0
20230609,181100,1498496530,14640,14640,14640,14640,0
20230609,181000,1498496530,14640,14640,14640,14640,0
20230609,180900,1498496530,14640,14640,14640,14640,0
20230609,180800,1498496530,14640,14640,14640,14640,0
20230609,180700,1498496530,14640,14640,14640,14640,0
20230609,180600,1498496530,14640,14640,14640,14640,0
20230609,180500,1498496530,14640,14640,14640,14640,0
20230609,180400,1498496530,14640,14640,14640,14640,0
20230609,180300,1498496530,14640,14640,14640,14640,0
20230609,180200,1498496530,14640,14640,14640,14640,0
20230609,180100,1498496530,14640,14640,14640,14640,0
20230609,180000,1498496530,14640,14640,14640,14640,0
20230609,175900,1498496530,14640,14640,14640,14640,2664
20230609,175800,1498496530,14640,14640,14640,14640,0
20230609,175700,1498496530,14640,14640,14640,14640,0
20230609,175600,1498496530,14640,14640,14640,14640,0
20230609,175500,1498496530,14640,14640,14640,14640,0
20230609,175400,1498496530,14640,14640,14640,14640,0
20230609,175300,1498496530,14640,14640,14640,14640,0
20230609,175200,1498496530,14640,14640,14640,14640,0
20230609,175100,1498496530,14640,14640,14640,14640,0
20230609,175000,1498496530,14640,14640,14640,14640,0
20230609,174900,1498496530,14640,14640,14640,14640,0
20230609,174800,1498496530,14640,14640,14640,14640,0
20230609,174700,1498496530,14640,14640,14640,14640,0
20230609,174600,1498496530,14640,14640,14640,14640,0
20230609,174500,1498496530,14640,14640,14640,14640,0
20230609,174400,1498496530,14640,14640,14640,14640,0
20230609,174300,1498496530,14640,14640,14640,14640,0
20230609,174200,1498496530,14640,14640,14640,14640,0
20230609,174100,1498496530,14640,14640,14640,14640,0
20230609,174000,1498496530,14640,14640,14640,14640,0
20230609,173900,1498496530,14640,14640,14640,14640,0
20230609,173800,1498496530,14640,14640,14640,14640,0
20230609,173700,1498496530,14640,14640,14640,14640,0
20230609,173600,1498496530,14640,14640,14640,14640,0
20230609,173500,1498496530,14640,14640,14640,14640,0
20230609,173400,1498496530,14640,14640,14640,14640,0
20230609,173300,1498496530,14640,14640,14640,14640,0
20230609,173200,1498496530,14640,14640,14640,14640,0
20230609,173100,1498496530,14640,14640,14640,14640,0
20230609,173000,1498496530,14640,14640,14640,14640,0
20230609,172900,1498496530,14640,14640,14640,14640,2664
20230609,172800,1498496530,14640,14640,14640,14640,0
20230609,172700,1498496530,14640,14640,14640,14640,0
20230609,172600,1498496530,14640,14640,14640,14640,0
20230609,172500,1498496530,14640,14640,14640,14640,0
20230609,172400,1498496530,14640,14640,14640,14640,0
20230609,172300,1498496530,14640,14640,14640,14640,0
20230609,172200,1498496530,14640,14640,14640,14640,0
20230609,172100,1498496530,14640,14640,14640,14640,0
20230609,172000,1498496530,14640,14640,14640,14640,0
20230609,171900,1498496530,14640,14640,14640,14640,0
20230609,171800,1498496530,14640,14640,14640,14640,0
20230609,171700,1498496530,14640,14640,14640,14640,0
20230609,171600,1498496530,14640,14640,14640,14640,0
20230609,171500,1498496530,14640,14640,14640,14640,0
20230609,171400,1498496530,14640,14640,14640,14640,0
20230609,171300,1498496530,14640,14640,14640,14640,0
20230609,171200,1498496530,14640,14640,14640,14640,0
20230609,171100,1498496530,14640,14640,14640,14640,0
20230609,171000,1498496530,14640,14640,14640,14640,0
20230609,170900,1498496530,14640,14640,14640,14640,0
20230609,170800,1498496530,14640,14640,14640,14640,0
20230609,170700,1498496530,14640,14640,14640,14640,0
20230609,170600,1498496530,14640,14640,14640,14640,0
20230609,170500,1498496530,14640,14640,14640,14640,0
20230609,170400,1498496530,14640,14640,14640,14640,0
20230609,170300,1498496530,14640,14640,14640,14640,0
20230609,170200,1498496530,14640,14640,14640,14640,0
20230609,170100,1498496530,14640,14640,14640,14640,0
20230609,170000,1498496530,14640,14640,14640,14640,0
20230609,165900,1498496530,14640,14640,14640,14640,2664
20230609,165800,1498496530,14640,14640,14640,14640,0
20230609,165700,1498496530,14640,14640,14640,14640,0
20230609,165600,1498496530,14640,14640,14640,14640,0
20230609,165500,1498496530,14640,14640,14640,14640,0
20230609,165400,1498496530,14640,14640,14640,14640,0
20230609,165300,1498496530,14640,14640,14640,14640,0
20230609,165200,1498496530,14640,14640,14640,14640,0
20230609,165100,1498496530,14640,14640,14640,14640,0
20230609,165000,1498496530,14640,14640,14640,14640,0
20230609,164900,1498496530,14640,14640,14640,14640,0
20230609,164800,1498496530,14640,14640,14640,14640,0
20230609,164700,1498496530,14640,14640,14640,14640,0
20230609,164600,1498496530,14640,14640,14640,14640,0
20230609,164500,1498496530,14640,14640,14640,14640,0
20230609,164400,1498496530,14640,14640,14640,14640,0
20230609,164300,1498496530,14640,14640,14640,14640,0
20230609,164200,1498496530,14640,14640,14640,14640,0
20230609,164100,1498496530,14640,14640,14640,14640,0
20230609,164000,1498496530,14640,14640,14640,14640,0
20230609,163900,1498496530,14640,14640,14640,14640,0
20230609,163800,1498496530,14640,14640,14640,14640,0
20230609,163700,1498496530,14640,14640,14640,14640,0
20230609,163600,1498496530,14640,14640,14640,14640,0
20230609,163500,1498496530,14640,14640,14640,14640,0
20230609,163400,1498496530,14640,14640,14640,14640,0
20230609,163300,1498496530,14640,14640,14640,14640,0
20230609,163200,1498496530,14640,14640,14640,14640,0
20230609,163100,1498496530,14640,14640,14640,14640,0
20230609,163000,1498496530,14640,14640,14640,14640,0
20230609,162900,1498496530,14640,14640,14640,14640,2664
20230609,162800,1498496530,14640,14640,14640,14640,0
20230609,162700,1498496530,14640,14640,14640,14640,0
20230609,162600,1498496530,14640,14640,14640,14640,0
20230609,162500,1498496530,14640,14640,14640,14640,0
20230609,162400,1498496530,14640,14640,14640,14640,0
20230609,162300,1498496530,14640,14640,14640,14640,0
20230609,162200,1498496530,14640,14640,14640,14640,0
20230609,162100,1498496530,14640,14640,14640,14640,0
20230609,162000,1498496530,14640,14640,14640,14640,0
20230609,161900,1498496530,14640,14640,14640,14640,0
20230609,161800,1498496530,14640,14640,14640,14640,0
20230609,161700,1498496530,14640,14640,14640,14640,0
20230609,161600,1498496530,14640,14640,14640,14640,0
20230609,161500,1498496530,14640,14640,14640,14640,0
20230609,161400,1498496530,14640,14640,14640,14640,0
20230609,161300,1498496530,14640,14640,14640,14640,0
20230609,161200,1498496530,14640,14640,14640,14640,0
20230609,161100,1498496530,14640,14640,14640,14640,0
20230609,161000,1498496530,14640,14640,14640,14640,0
20230609,160900,1498496530,14640,14640,14640,14640,0
20230609,160800,1498496530,14640,14640,14640,14640,0
20230609,160700,1498496530,14640,14640,14640,14640,0
20230609,160600,1498496530,14640,14640,14640,14640,0
20230609,160500,1498496530,14640,14640,14640,14640,0
20230609,160400,1498496530,14640,14640,14640,14640,0
20230609,160300,1498496530,14640,14640,14640,14640,0
20230609,160200,1498496530,14640,14640,14640,14640,0
20230609,160100,1498496530,14640,14640,14640,14640,0
20230609,160000,1498496530,14640,14640,14640,14640,0
20230609,155900,1498496530,14640,14640,14640,14640,2664
20230609,155800,1498496530,14640,14640,14640,14640,0
20230609,155700,1498496530,14640,14640,14640,14640,0
20230609,155600,1498496530,14640,14640,14640,14640,0
20230609,155500,1498496530,14640,14640,14640,14640,0
20230609,155400,1498496530,14640,14640,14640,14640,0
20230609,155300,1498496530,14640,14640,14640,14640,0
20230609,155200,1498496530,14640,14640,14640,14640,0
20230609,155100,1498496530,14640,14640,14640,14640,0
20230609,155000,1498496530,14640,14640,14640,14640,0
20230609,154900,1498496530,14640,14640,14640,14640,0
20230609,154800,1498496530,14640,14640,14640,14640,0
20230609,154700,1498496530,14640,14640,14640,14640,0
20230609,154600,1498496530,14640,14640,14640,14640,0
20230609,154500,1498496530,14640,14640,14640,14640,0
20230609,154400,1498496530,14640,14640,14640,14640,0
20230609,154300,1498496530,14640,14640,14640,14640,0
20230609,154200,1498496530,14640,14640,14640,14640,0
20230609,154100,1498496530,14640,14640,14640,14640,0
20230609,154000,1498496530,14640,14640,14640,14640,0
20230609,153900,1498496530,14640,14640,14640,14640,0
20230609,153800,1498496530,14640,14640,14640,14640,0
20230609,153700,1498496530,14640,14640,14640,14640,0
20230609,153600,1498496530,14640,14640,14640,14640,0
20230609,153500,1498496530,14640,14640,14640,14640,0
20230609,153400,1498496530,14640,14640,14640,14640,0
20230609,153300,1498496530,14640,14640,14640,14640,0
20230609,153200,1498496530,14640,14640,14640,14640,0
20230609,153100,1498496530,14640,14640,14640,14640,0
20230609,153000,1498496530,14640,14640,14640,14640,2664
20230609,152900,1459495570,14670,14670,14670,14670,0
20230609,152800,1459495570,14670,14670,14670,14670,0
20230609,152700,1459495570,14670,14670,14670,14670,0
20230609,152600,1459495570,14670,14670,14670,14670,0
20230609,152500,1459495570,14670,14670,14670,14670,0
20230609,152400,1459495570,14670,14670,14670,14670,0
20230609,152300,1459495570,14670,14670,14670,14670,0
20230609,152200,1459495570,14670,14670,14670,14670,0
20230609,152100,1459495570,14670,14670,14670,14670,0
20230609,152000,1459495570,14670,14670,14670,14670,0
20230609,151900,1459495570,14670,14670,14670,14660,238
20230609,151800,1456004220,14680,14690,14690,14680,270
20230609,151700,1452040610,14680,14680,14680,14680,340
20230609,151600,1447049410,14690,14680,14690,14680,949
20230609,151500,1433118010,14670,14670,14670,14670,399
20230609,151400,1427264680,14670,14670,14670,14660,309
20230609,151300,1422731660,14670,14660,14670,14660,100
20230609,151200,1421264760,14670,14670,14670,14670,56
20230609,151100,1420443240,14660,14670,14670,14660,412
20230609,151000,1414402990,14670,14670,14670,14660,149
20230609,150900,1412218160,14670,14670,14670,14670,39
20230609,150800,1411646030,14670,14670,14670,14670,391
20230609,150700,1405910060,14670,14670,14670,14670,47
20230609,150600,1405220570,14670,14670,14670,14670,48
20230609,150500,1404516410,14670,14670,14670,14670,41
20230609,150400,1403914940,14670,14670,14670,14670,92
20230609,150300,1402565300,14670,14670,14670,14660,267
20230609,150200,1398649680,14670,14670,14670,14670,41
20230609,150100,1398048210,14670,14660,14670,14660,256
20230609,150000,1394294750,14660,14650,14660,14650,247
20230609,145900,1390675860,14670,14670,14670,14640,164
20230609,145800,1388271260,14670,14660,14670,14650,85
20230609,145700,1387025070,14660,14640,14660,14640,158
20230609,145600,1384711550,14640,14670,14670,14630,902
20230609,145500,1371505230,14670,14670,14670,14670,101
20230609,145400,1370023560,14670,14640,14670,14640,67
20230609,145300,1369042370,14650,14650,14670,14640,156
20230609,145200,1366757250,14650,14650,14650,14640,98
20230609,145100,1365321570,14650,14640,14650,14640,240
20230609,145000,1361807690,14640,14640,14640,14640,45
20230609,144900,1361148890,14640,14640,14640,14630,142
20230609,144800,1359071050,14640,14640,14640,14640,149
20230609,144700,1356889690,14640,14640,14640,14640,130
20230609,144600,1354986490,14640,14620,14640,14620,130
20230609,144500,1353084470,14610,14630,14640,14610,710
20230609,144400,1342693870,14630,14630,14630,14630,54
20230609,144300,1341903850,14630,14620,14630,14620,66
20230609,144200,1340938630,14620,14620,14620,14610,234
20230609,144100,1337518420,14620,14620,14620,14620,75
20230609,144000,1336421920,14620,14620,14620,14620,115
20230609,143900,1334740620,14620,14620,14620,14620,1
20230609,143800,1334726000,14630,14620,14630,14610,119
20230609,143700,1332987140,14620,14620,14620,14620,193
20230609,143600,1330165480,14620,14620,14620,14620,0
20230609,143500,1330165480,14620,14620,14620,14620,0
20230609,143400,1330165480,14620,14620,14620,14620,100
20230609,143300,1328703480,14620,14620,14620,14620,23
20230609,143200,1328367220,14620,14620,14620,14620,0
20230609,143100,1328367220,14620,14620,14620,14620,260
20230609,143000,1324566020,14630,14610,14630,14610,218
20230609,142900,1321379030,14610,14610,14610,14610,981
20230609,142800,1307046620,14610,14610,14610,14610,1
20230609,142700,1307032010,14610,14620,14620,14610,442
20230609,142600,1300571420,14620,14620,14620,14620,24
20230609,142500,1300220540,14620,14650,14650,14620,776
20230609,142400,1288860960,14660,14660,14660,14660,55
20230609,142300,1288054660,14650,14650,14650,14650,286
20230609,142200,1283864760,14650,14650,14650,14650,227
20230609,142100,1280539210,14660,14660,14660,14660,56
20230609,142000,1279718250,14650,14660,14660,14650,101
20230609,141900,1278238570,14660,14660,14660,14660,308
20230609,141800,1273723290,14660,14660,14660,14660,177
20230609,141700,1271128470,14660,14660,14660,14660,1
20230609,141600,1271113810,14660,14650,14660,14650,160
20230609,141500,1268769190,14650,14640,14650,14640,517
20230609,141400,1261199530,14630,14630,14630,14630,50
20230609,141300,1260468030,14640,14640,14640,14640,266
20230609,141200,1256573790,14640,14640,14640,14640,99
20230609,141100,1255124430,14640,14640,14640,14640,688
20230609,141000,1245052110,14640,14640,14640,14640,0
20230609,140900,1245052110,14640,14640,14640,14640,54
20230609,140800,1244261550,14630,14630,14630,14630,122
20230609,140700,1242476690,14630,14640,14640,14630,818
20230609,140600,1230505500,14640,14650,14650,14640,82
20230609,140500,1229304490,14650,14650,14650,14650,30
20230609,140400,1228864990,14660,14660,14660,14660,0
20230609,140300,1228864990,14660,14660,14660,14660,15
20230609,140200,1228645090,14660,14650,14660,14650,44
20230609,140100,1228000060,14650,14650,14650,14650,343
20230609,140000,1222975110,14650,14630,14650,14630,316
20230609,135900,1218348380,14620,14620,14620,14620,36
20230609,135800,1217822060,14630,14630,14630,14630,0
20230609,135700,1217822060,14630,14630,14630,14630,580
20230609,135600,1209336660,14640,14640,14640,14640,261
20230609,135500,1205515620,14630,14630,14630,14630,0
20230609,135400,1205515620,14630,14640,14640,14630,449
20230609,135300,1198943250,14650,14650,14650,14650,53
20230609,135200,1198166800,14650,14650,14650,14650,1
20230609,135100,1198152150,14650,14640,14650,14640,161
20230609,135000,1195795000,14640,14650,14650,14640,567
20230609,134900,1187493090,14650,14650,14650,14640,93
20230609,134800,1186130870,14640,14640,14640,14640,375
20230609,134700,1180640870,14640,14650,14650,14640,167
20230609,134600,1178195460,14650,14640,14650,14640,94
20230609,134500,1176819100,14650,14640,14660,14640,627
20230609,134400,1167634080,14640,14640,14640,14640,91
20230609,134300,1166301840,14640,14640,14640,14640,142
20230609,134200,1164222960,14640,14650,14650,14640,309
20230609,134100,1159697470,14660,14660,14660,14660,100
20230609,134000,1158231470,14650,14650,14650,14650,101
20230609,133900,1156751820,14660,14660,14660,14660,19
20230609,133800,1156473280,14670,14660,14670,14660,123
20230609,133700,1154669770,14650,14650,14650,14650,101
20230609,133600,1153190120,14670,14670,14670,14670,0
20230609,133500,1153190120,14670,14670,14670,14670,0
20230609,133400,1153190120,14670,14660,14670,14660,196
20230609,133300,1150316100,14650,14650,14650,14650,288
20230609,133200,1146096900,14640,14640,14640,14640,98
20230609,133100,1144662180,14640,14640,14650,14640,974
20230609,133000,1130396570,14640,14630,14640,14630,705
20230609,132900,1120075470,14620,14620,14620,14620,100
20230609,132800,1118613470,14630,14640,14640,14630,572
20230609,132700,1110241110,14640,14640,14640,14640,0
20230609,132600,1110241110,14640,14640,14640,14640,0
20230609,132500,1110241110,14640,14640,14640,14640,348
20230609,132400,1105146390,14640,14640,14640,14640,50
20230609,132300,1104414390,14650,14650,14650,14650,0
20230609,132200,1104414390,14650,14650,14650,14650,203
20230609,132100,1101440440,14650,14640,14650,14640,143
20230609,132000,1099345590,14650,14660,14670,14650,584
20230609,131900,1090789610,14660,14660,14660,14660,52
20230609,131800,1090027290,14660,14670,14670,14660,384
20230609,131700,1084396200,14670,14650,14670,14650,64
20230609,131600,1083457800,14650,14650,14650,14650,83
20230609,131500,1082241850,14650,14640,14650,14640,40
20230609,131400,1081656240,14630,14630,14630,14630,98
20230609,131300,1080222500,14630,14630,14630,14630,74
20230609,131200,1079139880,14630,14630,14630,14630,28
20230609,131100,1078730240,14620,14620,14620,14620,119
20230609,131000,1076990460,14630,14630,14630,14630,1
20230609,130900,1076975830,14630,14620,14630,14620,29
20230609,130800,1076551760,14620,14620,14620,14620,0
20230609,130700,1076551760,14620,14620,14620,14620,100
20230609,130600,1075089760,14630,14630,14630,14630,111
20230609,130500,1073465830,14630,14630,14630,14630,1
20230609,130400,1073451200,14620,14620,14620,14620,50
20230609,130300,1072720200,14620,14620,14620,14620,107
20230609,130200,1071155860,14620,14620,14620,14620,50
20230609,130100,1070424860,14630,14620,14630,14620,2
20230609,130000,1070395610,14620,14610,14620,14610,340
20230609,125900,1065425270,14610,14610,14610,14610,86
20230609,125800,1064168810,14610,14610,14610,14610,0
20230609,125700,1064168810,14610,14610,14610,14610,0
20230609,125600,1064168810,14610,14610,14610,14610,100
20230609,125500,1062707810,14620,14620,14620,14620,136
20230609,125400,1060719490,14610,14610,14610,14610,48
20230609,125300,1060018210,14620,14620,14620,14620,50
20230609,125200,1059287210,14630,14650,14650,14630,400
20230609,125100,1053434690,14700,14630,14700,14630,803
20230609,125000,1041671200,14610,14610,14610,14610,12
20230609,124900,1041495880,14610,14600,14610,14600,424
20230609,124800,1035305440,14610,14620,14620,14610,56
20230609,124700,1034486740,14630,14630,14630,14630,1
20230609,124600,1034472110,14630,14610,14630,14610,150
20230609,124500,1032277890,14600,14600,14600,14600,404
20230609,124400,1026379490,14590,14600,14600,14590,106
20230609,124300,1024832900,14600,14600,14600,14600,52
20230609,124200,1024073700,14580,14600,14600,14580,105
20230609,124100,1022541980,14600,14580,14600,14580,379
20230609,124000,1017015520,14590,14600,14600,14590,40
20230609,123900,1016431820,14600,14600,14600,14600,0
20230609,123800,1016431820,14600,14610,14610,14600,234
20230609,123700,1013015410,14610,14600,14610,14600,221
20230609,123600,1009786950,14600,14610,14610,14600,500
20230609,123500,1002486120,14620,14610,14620,14610,28
20230609,123400,1002076770,14610,14600,14610,14600,100
20230609,123300,1000615780,14600,14590,14600,14590,1873
20230609,123200,973272030,14580,14580,14580,14580,0
20230609,123100,973272030,14580,14580,14580,14580,0
20230609,123000,973272030,14580,14580,14580,14580,124
20230609,122900,971464110,14570,14570,14570,14570,33
20230609,122800,970983300,14570,14550,14590,14550,668
20230609,122700,961252530,14550,14560,14560,14550,601
20230609,122600,952507970,14560,14560,14560,14560,168
20230609,122500,950061890,14560,14560,14560,14560,0
20230609,122400,950061890,14560,14560,14560,14560,0
20230609,122300,950061890,14560,14580,14580,14560,153
20230609,122200,947833150,14550,14550,14550,14550,23
20230609,122100,947498500,14550,14550,14550,14550,5
20230609,122000,947425750,14560,14560,14560,14560,233
20230609,121900,944033270,14560,14560,14560,14560,303
20230609,121800,939621590,14560,14560,14560,14560,0
20230609,121700,939621590,14560,14560,14560,14560,100
20230609,121600,938165590,14570,14570,14570,14570,250
20230609,121500,934523090,14570,14560,14570,14560,97
20230609,121400,933110750,14550,14550,14550,14550,101
20230609,121300,931641200,14530,14530,14530,14530,0
20230609,121200,931641200,14530,14550,14550,14530,401
20230609,121100,925814630,14530,14530,14530,14530,23
20230609,121000,925480440,14530,14530,14530,14530,1047
20230609,120900,910267530,14520,14550,14550,14520,1683
20230609,120800,885814040,14560,14570,14570,14560,632
20230609,120700,876610910,14580,14590,14590,14580,483
20230609,120600,869568570,14590,14600,14600,14590,299
20230609,120500,865205950,14590,14610,14610,14590,419
20230609,120400,859089210,14610,14610,14610,14610,38
20230609,120300,858534030,14610,14600,14610,14600,129
20230609,120200,856650340,14600,14600,14600,14600,0
20230609,120100,856650340,14600,14600,14600,14600,106
20230609,120000,855102740,14600,14600,14600,14600,179
20230609,115900,852489340,14590,14590,14590,14590,0
20230609,115800,852489340,14590,14580,14590,14580,143
20230609,115700,850403970,14580,14580,14590,14580,135
20230609,115600,848435330,14580,14590,14590,14580,553
20230609,115500,840372230,14590,14590,14590,14590,42
20230609,115400,839759450,14600,14610,14610,14600,57
20230609,115300,838927200,14610,14610,14620,14610,137
20230609,115200,836924940,14600,14600,14610,14600,606
20230609,115100,828077240,14600,14600,14600,14600,0
20230609,115000,828077240,14600,14600,14600,14600,240
20230609,114900,824573240,14610,14610,14610,14610,512
20230609,114800,817092920,14610,14610,14610,14610,0
20230609,114700,817092920,14610,14610,14610,14610,223
20230609,114600,813834890,14610,14620,14620,14610,73
20230609,114500,812767860,14600,14600,14600,14600,0
20230609,114400,812767860,14600,14610,14610,14600,663
20230609,114300,803081480,14620,14620,14620,14620,153
20230609,114200,800844620,14620,14640,14640,14620,54
20230609,114100,800054940,14620,14630,14630,14620,1618
20230609,114000,776389460,14640,14640,14640,14640,1
20230609,113900,776374820,14640,14640,14640,14640,158
20230609,113800,774061700,14650,14650,14650,14650,50
20230609,113700,773329200,14640,14640,14640,14640,142
20230609,113600,771250320,14640,14640,14640,14640,141
20230609,113500,769186080,14640,14650,14650,14640,467
20230609,113400,762347360,14660,14660,14660,14660,12
20230609,113300,762171440,14660,14660,14660,14660,88
20230609,113200,760881360,14650,14650,14650,14650,118
20230609,113100,759152660,14650,14650,14650,14650,86
20230609,113000,757892760,14650,14650,14650,14650,367
20230609,112900,752516210,14640,14650,14650,14640,258
20230609,112800,748738890,14650,14650,14650,14650,51
20230609,112700,747991740,14650,14640,14650,14640,83
20230609,112600,746776520,14650,14650,14650,14650,590
20230609,112500,738133020,14650,14660,14660,14650,126
20230609,112400,736287020,14660,14660,14660,14660,52
20230609,112300,735524700,14660,14660,14660,14660,139
20230609,112200,733486960,14660,14660,14660,14650,28
20230609,112100,733076700,14650,14650,14650,14650,572
20230609,112000,724696900,14650,14650,14650,14650,155
20230609,111900,722426150,14650,14660,14660,14650,9
20230609,111800,722294290,14650,14660,14660,14650,382
20230609,111700,716695070,14670,14670,14670,14670,569
20230609,111600,708347840,14680,14700,14700,14680,148
20230609,111500,706173640,14670,14670,14670,14670,114
20230609,111400,704501260,14660,14660,14660,14660,193
20230609,111300,701671880,14670,14670,14670,14670,39
20230609,111200,701099750,14670,14670,14670,14670,34
20230609,111100,700600970,14670,14680,14680,14670,236
20230609,111000,697138210,14690,14690,14690,14690,21
20230609,110900,696829720,14700,14700,14710,14700,79
20230609,110800,695668000,14710,14720,14720,14710,67
20230609,110700,694681900,14720,14670,14720,14670,1098
20230609,110600,678527840,14670,14670,14690,14670,124
20230609,110500,676708250,14670,14680,14680,14670,215
20230609,110400,673552280,14680,14680,14680,14680,23
20230609,110300,673214640,14680,14680,14680,14680,202
20230609,110200,670249280,14680,14680,14680,14680,71
20230609,110100,669207000,14680,14680,14690,14680,38
20230609,110000,668649140,14690,14680,14690,14680,239
20230609,105900,665140310,14670,14670,14670,14670,275
20230609,105800,661106060,14680,14680,14680,14680,63
20230609,105700,660181220,14680,14690,14690,14680,57
20230609,105600,659344260,14700,14720,14720,14700,357
20230609,105500,654096320,14720,14730,14730,14720,64
20230609,105400,653153610,14730,14740,14740,14730,1643
20230609,105300,628943430,14750,14760,14760,14740,465
20230609,105200,622082630,14760,14740,14760,14740,38
20230609,105100,621522230,14760,14740,14760,14740,290
20230609,105000,617247610,14760,14760,14760,14760,88
20230609,104900,615948730,14740,14740,14740,14740,142
20230609,104800,613855650,14740,14740,14740,14740,1
20230609,104700,613840910,14760,14760,14760,14760,53
20230609,104600,613058630,14760,14760,14760,14760,40
20230609,104500,612468230,14740,14740,14740,14740,182
20230609,104400,609785550,14730,14730,14730,14730,230
20230609,104300,606397650,14730,14730,14730,14730,0
20230609,104200,606397650,14730,14720,14730,14710,109
20230609,104100,604793170,14730,14760,14760,14730,128
20230609,104000,602904200,14760,14740,14760,14740,152
20230609,103900,600662780,14730,14740,14740,14730,20
20230609,103800,600368120,14760,14760,14760,14760,135
20230609,103700,598375520,14760,14740,14760,14740,130
20230609,103600,596457600,14750,14750,14750,14750,61
20230609,103500,595557850,14750,14750,14750,14750,139
20230609,103400,593507600,14750,14740,14760,14740,123
20230609,103300,591693560,14740,14750,14750,14740,7
20230609,103200,591590320,14740,14690,14740,14690,576
20230609,103100,583119760,14670,14670,14670,14670,0
20230609,103000,583119760,14670,14670,14670,14670,404
20230609,102900,577193080,14660,14660,14660,14660,28
20230609,102800,576782600,14660,14660,14660,14660,53
20230609,102700,576005620,14660,14660,14660,14660,788
20230609,102600,564453540,14660,14660,14660,14660,50
20230609,102500,563720540,14660,14670,14670,14660,665
20230609,102400,553967760,14680,14680,14680,14680,20
20230609,102300,553674160,14700,14700,14700,14700,100
20230609,102200,552204160,14700,14700,14700,14700,52
20230609,102100,551439760,14670,14670,14670,14670,0
20230609,102000,551439760,14670,14670,14670,14670,50
20230609,101900,550706260,14670,14670,14670,14670,123
20230609,101800,548901850,14670,14670,14670,14670,126
20230609,101700,547053430,14690,14690,14690,14690,1
20230609,101600,547038740,14690,14670,14700,14670,2217
20230609,101500,514460110,14670,14670,14670,14670,89
20230609,101400,513154480,14660,14660,14660,14660,0
20230609,101300,513154480,14660,14680,14680,14660,77
20230609,101200,512024440,14660,14670,14670,14660,158
20230609,101100,509706760,14690,14690,14690,14690,7
20230609,101000,509603930,14690,14690,14690,14670,171
20230609,100900,507092820,14700,14700,14700,14690,213
20230609,100800,503961860,14700,14700,14700,14700,21
20230609,100700,503653160,14700,14690,14700,14690,29
20230609,100600,503226940,14690,14680,14690,14680,60
20230609,100500,502345640,14660,14670,14670,14660,164
20230609,100400,499940630,14670,14670,14670,14670,122
20230609,100300,498150890,14660,14690,14690,14660,389
20230609,100200,492444840,14700,14710,14710,14660,45
20230609,100100,491783950,14710,14710,14710,14660,82
20230609,100000,490580220,14690,14700,14710,14690,85
20230609,095900,489330160,14650,14650,14650,14650,99
20230609,095800,487879810,14670,14650,14670,14650,174
20230609,095700,485329710,14650,14650,14650,14650,153
20230609,095600,483088260,14630,14630,14650,14630,172
20230609,095500,480570250,14640,14630,14670,14620,210
20230609,095400,477494340,14670,14690,14690,14670,56
20230609,095300,476672260,14710,14670,14740,14670,510
20230609,095200,469172570,14670,14670,14670,14670,0
20230609,095100,469172570,14670,14640,14670,14630,383
20230609,095000,463565600,14640,14660,14660,14640,138
20230609,094900,461543190,14660,14660,14660,14660,1223
20230609,094800,443614010,14660,14660,14660,14660,0
20230609,094700,443614010,14660,14660,14660,14660,121
20230609,094600,441840150,14660,14620,14660,14610,240
20230609,094500,438328290,14620,14610,14620,14610,12
20230609,094400,438152870,14600,14600,14600,14600,0
20230609,094300,438152870,14600,14600,14600,14600,204
20230609,094200,435174470,14600,14580,14600,14580,115
20230609,094100,433495910,14560,14560,14560,14560,5
20230609,094000,433423110,14560,14540,14560,14540,110
20230609,093900,431823490,14540,14540,14540,14540,24
20230609,093800,431474530,14540,14540,14540,14540,100
20230609,093700,430020530,14530,14540,14540,14530,333
20230609,093600,425181240,14530,14530,14530,14530,123
20230609,093500,423394050,14530,14530,14530,14530,1
20230609,093400,423379520,14530,14520,14530,14520,1262
20230609,093300,405048660,14530,14560,14560,14530,841
20230609,093200,392821800,14570,14580,14580,14570,40
20230609,093100,392238900,14580,14580,14580,14580,9
20230609,093000,392107680,14590,14590,14600,14590,645
20230609,092900,382697030,14580,14580,14580,14580,104
20230609,092800,381180710,14590,14590,14590,14590,60
20230609,092700,380305310,14570,14590,14590,14570,9
20230609,092600,380174050,14600,14600,14600,14600,982
20230609,092500,365836850,14600,14610,14610,14600,1124
20230609,092400,349415790,14610,14610,14610,14610,0
20230609,092300,349415790,14610,14540,14630,14540,889
20230609,092200,336437100,14540,14520,14540,14510,1175
20230609,092100,319375730,14530,14580,14580,14530,1474
20230609,092000,297908500,14580,14630,14630,14580,846
20230609,091900,285558950,14630,14700,14700,14630,1677
20230609,091800,260961700,14700,14700,14700,14700,952
20230609,091700,246967300,14700,14720,14720,14700,1001
20230609,091600,232242930,14720,14730,14730,14720,58
20230609,091500,231388610,14740,14770,14780,14740,2443
20230609,091400,195343820,14770,14770,14780,14770,379
20230609,091300,189745890,14760,14760,14760,14760,16
20230609,091200,189509730,14760,14770,14770,14760,334
20230609,091100,184577340,14770,14770,14770,14770,170
20230609,091000,182066440,14770,14790,14790,14770,51
20230609,090900,181312520,14800,14760,14800,14760,2601
20230609,090800,142852730,14750,14740,14750,14740,57
20230609,090700,142012030,14740,14750,14750,14740,276
20230609,090600,137942140,14750,14740,14750,14740,126
20230609,090500,136083670,14740,14780,14790,14740,417
20230609,090400,129921160,14780,14790,14790,14780,302
20230609,090300,125456660,14710,14840,14860,14710,3388
20230609,090200,75236690,14860,14860,14860,14860,42
20230609,090100,74612570,14860,14890,14890,14840,971
20230609,090000,60198660,14890,15000,15000,14800,4015