KissMeData/246710/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222200,840677540,13240,13240,13240,13240,499
20230609,222100,840677540,13240,13240,13240,13240,0
20230609,222000,840677540,13240,13240,13240,13240,0
20230609,221900,840677540,13240,13240,13240,13240,0
20230609,221800,840677540,13240,13240,13240,13240,0
20230609,221700,840677540,13240,13240,13240,13240,0
20230609,221600,840677540,13240,13240,13240,13240,0
20230609,221500,840677540,13240,13240,13240,13240,0
20230609,221400,840677540,13240,13240,13240,13240,0
20230609,221300,840677540,13240,13240,13240,13240,0
20230609,221200,840677540,13240,13240,13240,13240,0
20230609,221100,840677540,13240,13240,13240,13240,0
20230609,221000,840677540,13240,13240,13240,13240,0
20230609,220900,840677540,13240,13240,13240,13240,0
20230609,220800,840677540,13240,13240,13240,13240,0
20230609,220700,840677540,13240,13240,13240,13240,0
20230609,220600,840677540,13240,13240,13240,13240,0
20230609,220500,840677540,13240,13240,13240,13240,0
20230609,220400,840677540,13240,13240,13240,13240,0
20230609,220300,840677540,13240,13240,13240,13240,0
20230609,220200,840677540,13240,13240,13240,13240,0
20230609,220100,840677540,13240,13240,13240,13240,0
20230609,220000,840677540,13240,13240,13240,13240,0
20230609,215900,840677540,13240,13240,13240,13240,0
20230609,215800,840677540,13240,13240,13240,13240,0
20230609,215700,840677540,13240,13240,13240,13240,0
20230609,215600,840677540,13240,13240,13240,13240,0
20230609,215500,840677540,13240,13240,13240,13240,0
20230609,215400,840677540,13240,13240,13240,13240,0
20230609,215300,840677540,13240,13240,13240,13240,0
20230609,215200,840677540,13240,13240,13240,13240,499
20230609,215100,840677540,13240,13240,13240,13240,0
20230609,215000,840677540,13240,13240,13240,13240,0
20230609,214900,840677540,13240,13240,13240,13240,0
20230609,214800,840677540,13240,13240,13240,13240,0
20230609,214700,840677540,13240,13240,13240,13240,0
20230609,214600,840677540,13240,13240,13240,13240,0
20230609,214500,840677540,13240,13240,13240,13240,0
20230609,214400,840677540,13240,13240,13240,13240,0
20230609,214300,840677540,13240,13240,13240,13240,0
20230609,214200,840677540,13240,13240,13240,13240,0
20230609,214100,840677540,13240,13240,13240,13240,0
20230609,214000,840677540,13240,13240,13240,13240,0
20230609,213900,840677540,13240,13240,13240,13240,0
20230609,213800,840677540,13240,13240,13240,13240,0
20230609,213700,840677540,13240,13240,13240,13240,0
20230609,213600,840677540,13240,13240,13240,13240,0
20230609,213500,840677540,13240,13240,13240,13240,0
20230609,213400,840677540,13240,13240,13240,13240,0
20230609,213300,840677540,13240,13240,13240,13240,0
20230609,213200,840677540,13240,13240,13240,13240,0
20230609,213100,840677540,13240,13240,13240,13240,0
20230609,213000,840677540,13240,13240,13240,13240,0
20230609,212900,840677540,13240,13240,13240,13240,0
20230609,212800,840677540,13240,13240,13240,13240,0
20230609,212700,840677540,13240,13240,13240,13240,0
20230609,212600,840677540,13240,13240,13240,13240,0
20230609,212500,840677540,13240,13240,13240,13240,0
20230609,212400,840677540,13240,13240,13240,13240,0
20230609,212300,840677540,13240,13240,13240,13240,0
20230609,212200,840677540,13240,13240,13240,13240,499
20230609,212100,840677540,13240,13240,13240,13240,0
20230609,212000,840677540,13240,13240,13240,13240,0
20230609,211900,840677540,13240,13240,13240,13240,0
20230609,211800,840677540,13240,13240,13240,13240,0
20230609,211700,840677540,13240,13240,13240,13240,0
20230609,211600,840677540,13240,13240,13240,13240,0
20230609,211500,840677540,13240,13240,13240,13240,0
20230609,211400,840677540,13240,13240,13240,13240,0
20230609,211300,840677540,13240,13240,13240,13240,0
20230609,211200,840677540,13240,13240,13240,13240,0
20230609,211100,840677540,13240,13240,13240,13240,0
20230609,211000,840677540,13240,13240,13240,13240,0
20230609,210900,840677540,13240,13240,13240,13240,0
20230609,210800,840677540,13240,13240,13240,13240,0
20230609,210700,840677540,13240,13240,13240,13240,0
20230609,210600,840677540,13240,13240,13240,13240,0
20230609,210500,840677540,13240,13240,13240,13240,0
20230609,210400,840677540,13240,13240,13240,13240,0
20230609,210300,840677540,13240,13240,13240,13240,0
20230609,210200,840677540,13240,13240,13240,13240,0
20230609,210100,840677540,13240,13240,13240,13240,0
20230609,210000,840677540,13240,13240,13240,13240,0
20230609,205900,840677540,13240,13240,13240,13240,0
20230609,205800,840677540,13240,13240,13240,13240,0
20230609,205700,840677540,13240,13240,13240,13240,0
20230609,205600,840677540,13240,13240,13240,13240,0
20230609,205500,840677540,13240,13240,13240,13240,0
20230609,205400,840677540,13240,13240,13240,13240,0
20230609,205300,840677540,13240,13240,13240,13240,0
20230609,205200,840677540,13240,13240,13240,13240,499
20230609,205100,840677540,13240,13240,13240,13240,0
20230609,205000,840677540,13240,13240,13240,13240,0
20230609,204900,840677540,13240,13240,13240,13240,0
20230609,204800,840677540,13240,13240,13240,13240,0
20230609,204700,840677540,13240,13240,13240,13240,0
20230609,204600,840677540,13240,13240,13240,13240,0
20230609,204500,840677540,13240,13240,13240,13240,0
20230609,204400,840677540,13240,13240,13240,13240,0
20230609,204300,840677540,13240,13240,13240,13240,0
20230609,204200,840677540,13240,13240,13240,13240,0
20230609,204100,840677540,13240,13240,13240,13240,0
20230609,204000,840677540,13240,13240,13240,13240,0
20230609,203900,840677540,13240,13240,13240,13240,0
20230609,203800,840677540,13240,13240,13240,13240,0
20230609,203700,840677540,13240,13240,13240,13240,0
20230609,203600,840677540,13240,13240,13240,13240,0
20230609,203500,840677540,13240,13240,13240,13240,0
20230609,203400,840677540,13240,13240,13240,13240,0
20230609,203300,840677540,13240,13240,13240,13240,0
20230609,203200,840677540,13240,13240,13240,13240,0
20230609,203100,840677540,13240,13240,13240,13240,0
20230609,203000,840677540,13240,13240,13240,13240,0
20230609,202900,840677540,13240,13240,13240,13240,0
20230609,202800,840677540,13240,13240,13240,13240,0
20230609,202700,840677540,13240,13240,13240,13240,0
20230609,202600,840677540,13240,13240,13240,13240,0
20230609,202500,840677540,13240,13240,13240,13240,0
20230609,202400,840677540,13240,13240,13240,13240,0
20230609,202300,840677540,13240,13240,13240,13240,0
20230609,202200,840677540,13240,13240,13240,13240,499
20230609,202100,840677540,13240,13240,13240,13240,0
20230609,202000,840677540,13240,13240,13240,13240,0
20230609,201900,840677540,13240,13240,13240,13240,0
20230609,201800,840677540,13240,13240,13240,13240,0
20230609,201700,840677540,13240,13240,13240,13240,0
20230609,201600,840677540,13240,13240,13240,13240,0
20230609,201500,840677540,13240,13240,13240,13240,0
20230609,201400,840677540,13240,13240,13240,13240,0
20230609,201300,840677540,13240,13240,13240,13240,0
20230609,201200,840677540,13240,13240,13240,13240,0
20230609,201100,840677540,13240,13240,13240,13240,0
20230609,201000,840677540,13240,13240,13240,13240,0
20230609,200900,840677540,13240,13240,13240,13240,0
20230609,200800,840677540,13240,13240,13240,13240,0
20230609,200700,840677540,13240,13240,13240,13240,0
20230609,200600,840677540,13240,13240,13240,13240,0
20230609,200500,840677540,13240,13240,13240,13240,0
20230609,200400,840677540,13240,13240,13240,13240,0
20230609,200300,840677540,13240,13240,13240,13240,0
20230609,200200,840677540,13240,13240,13240,13240,0
20230609,200100,840677540,13240,13240,13240,13240,0
20230609,200000,840677540,13240,13240,13240,13240,0
20230609,195900,840677540,13240,13240,13240,13240,0
20230609,195800,840677540,13240,13240,13240,13240,0
20230609,195700,840677540,13240,13240,13240,13240,0
20230609,195600,840677540,13240,13240,13240,13240,0
20230609,195500,840677540,13240,13240,13240,13240,0
20230609,195400,840677540,13240,13240,13240,13240,0
20230609,195300,840677540,13240,13240,13240,13240,0
20230609,195200,840677540,13240,13240,13240,13240,499
20230609,195100,840677540,13240,13240,13240,13240,0
20230609,195000,840677540,13240,13240,13240,13240,0
20230609,194900,840677540,13240,13240,13240,13240,0
20230609,194800,840677540,13240,13240,13240,13240,0
20230609,194700,840677540,13240,13240,13240,13240,0
20230609,194600,840677540,13240,13240,13240,13240,0
20230609,194500,840677540,13240,13240,13240,13240,0
20230609,194400,840677540,13240,13240,13240,13240,0
20230609,194300,840677540,13240,13240,13240,13240,0
20230609,194200,840677540,13240,13240,13240,13240,0
20230609,194100,840677540,13240,13240,13240,13240,0
20230609,194000,840677540,13240,13240,13240,13240,0
20230609,193900,840677540,13240,13240,13240,13240,0
20230609,193800,840677540,13240,13240,13240,13240,0
20230609,193700,840677540,13240,13240,13240,13240,0
20230609,193600,840677540,13240,13240,13240,13240,0
20230609,193500,840677540,13240,13240,13240,13240,0
20230609,193400,840677540,13240,13240,13240,13240,0
20230609,193300,840677540,13240,13240,13240,13240,0
20230609,193200,840677540,13240,13240,13240,13240,0
20230609,193100,840677540,13240,13240,13240,13240,0
20230609,193000,840677540,13240,13240,13240,13240,0
20230609,192900,840677540,13240,13240,13240,13240,0
20230609,192800,840677540,13240,13240,13240,13240,0
20230609,192700,840677540,13240,13240,13240,13240,0
20230609,192600,840677540,13240,13240,13240,13240,0
20230609,192500,840677540,13240,13240,13240,13240,0
20230609,192400,840677540,13240,13240,13240,13240,0
20230609,192300,840677540,13240,13240,13240,13240,0
20230609,192200,840677540,13240,13240,13240,13240,499
20230609,192100,840677540,13240,13240,13240,13240,0
20230609,192000,840677540,13240,13240,13240,13240,0
20230609,191900,840677540,13240,13240,13240,13240,0
20230609,191800,840677540,13240,13240,13240,13240,0
20230609,191700,840677540,13240,13240,13240,13240,0
20230609,191600,840677540,13240,13240,13240,13240,0
20230609,191500,840677540,13240,13240,13240,13240,0
20230609,191400,840677540,13240,13240,13240,13240,0
20230609,191300,840677540,13240,13240,13240,13240,0
20230609,191200,840677540,13240,13240,13240,13240,0
20230609,191100,840677540,13240,13240,13240,13240,0
20230609,191000,840677540,13240,13240,13240,13240,0
20230609,190900,840677540,13240,13240,13240,13240,0
20230609,190800,840677540,13240,13240,13240,13240,0
20230609,190700,840677540,13240,13240,13240,13240,0
20230609,190600,840677540,13240,13240,13240,13240,0
20230609,190500,840677540,13240,13240,13240,13240,0
20230609,190400,840677540,13240,13240,13240,13240,0
20230609,190300,840677540,13240,13240,13240,13240,0
20230609,190200,840677540,13240,13240,13240,13240,0
20230609,190100,840677540,13240,13240,13240,13240,0
20230609,190000,840677540,13240,13240,13240,13240,0
20230609,185900,840677540,13240,13240,13240,13240,0
20230609,185800,840677540,13240,13240,13240,13240,0
20230609,185700,840677540,13240,13240,13240,13240,0
20230609,185600,840677540,13240,13240,13240,13240,0
20230609,185500,840677540,13240,13240,13240,13240,0
20230609,185400,840677540,13240,13240,13240,13240,0
20230609,185300,840677540,13240,13240,13240,13240,0
20230609,185200,840677540,13240,13240,13240,13240,499
20230609,185100,840677540,13240,13240,13240,13240,0
20230609,185000,840677540,13240,13240,13240,13240,0
20230609,184900,840677540,13240,13240,13240,13240,0
20230609,184800,840677540,13240,13240,13240,13240,0
20230609,184700,840677540,13240,13240,13240,13240,0
20230609,184600,840677540,13240,13240,13240,13240,0
20230609,184500,840677540,13240,13240,13240,13240,0
20230609,184400,840677540,13240,13240,13240,13240,0
20230609,184300,840677540,13240,13240,13240,13240,0
20230609,184200,840677540,13240,13240,13240,13240,0
20230609,184100,840677540,13240,13240,13240,13240,0
20230609,184000,840677540,13240,13240,13240,13240,0
20230609,183900,840677540,13240,13240,13240,13240,0
20230609,183800,840677540,13240,13240,13240,13240,0
20230609,183700,840677540,13240,13240,13240,13240,0
20230609,183600,840677540,13240,13240,13240,13240,0
20230609,183500,840677540,13240,13240,13240,13240,0
20230609,183400,840677540,13240,13240,13240,13240,0
20230609,183300,840677540,13240,13240,13240,13240,0
20230609,183200,840677540,13240,13240,13240,13240,0
20230609,183100,840677540,13240,13240,13240,13240,0
20230609,183000,840677540,13240,13240,13240,13240,0
20230609,182900,840677540,13240,13240,13240,13240,0
20230609,182800,840677540,13240,13240,13240,13240,0
20230609,182700,840677540,13240,13240,13240,13240,0
20230609,182600,840677540,13240,13240,13240,13240,0
20230609,182500,840677540,13240,13240,13240,13240,0
20230609,182400,840677540,13240,13240,13240,13240,0
20230609,182300,840677540,13240,13240,13240,13240,0
20230609,182200,840677540,13240,13240,13240,13240,499
20230609,182100,840677540,13240,13240,13240,13240,0
20230609,182000,840677540,13240,13240,13240,13240,0
20230609,181900,840677540,13240,13240,13240,13240,0
20230609,181800,840677540,13240,13240,13240,13240,0
20230609,181700,840677540,13240,13240,13240,13240,0
20230609,181600,840677540,13240,13240,13240,13240,0
20230609,181500,840677540,13240,13240,13240,13240,0
20230609,181400,840677540,13240,13240,13240,13240,0
20230609,181300,840677540,13240,13240,13240,13240,0
20230609,181200,840677540,13240,13240,13240,13240,0
20230609,181100,840677540,13240,13240,13240,13240,0
20230609,181000,840677540,13240,13240,13240,13240,0
20230609,180900,840677540,13240,13240,13240,13240,0
20230609,180800,840677540,13240,13240,13240,13240,0
20230609,180700,840677540,13240,13240,13240,13240,0
20230609,180600,840677540,13240,13240,13240,13240,0
20230609,180500,840677540,13240,13240,13240,13240,0
20230609,180400,840677540,13240,13240,13240,13240,0
20230609,180300,840677540,13240,13240,13240,13240,0
20230609,180200,840677540,13240,13240,13240,13240,0
20230609,180100,840677540,13240,13240,13240,13240,0
20230609,180000,840677540,13240,13240,13240,13240,0
20230609,175900,840677540,13240,13240,13240,13240,0
20230609,175800,840677540,13240,13240,13240,13240,0
20230609,175700,840677540,13240,13240,13240,13240,0
20230609,175600,840677540,13240,13240,13240,13240,0
20230609,175500,840677540,13240,13240,13240,13240,0
20230609,175400,840677540,13240,13240,13240,13240,0
20230609,175300,840677540,13240,13240,13240,13240,0
20230609,175200,840677540,13240,13240,13240,13240,499
20230609,175100,840677540,13240,13240,13240,13240,0
20230609,175000,840677540,13240,13240,13240,13240,0
20230609,174900,840677540,13240,13240,13240,13240,0
20230609,174800,840677540,13240,13240,13240,13240,0
20230609,174700,840677540,13240,13240,13240,13240,0
20230609,174600,840677540,13240,13240,13240,13240,0
20230609,174500,840677540,13240,13240,13240,13240,0
20230609,174400,840677540,13240,13240,13240,13240,0
20230609,174300,840677540,13240,13240,13240,13240,0
20230609,174200,840677540,13240,13240,13240,13240,0
20230609,174100,840677540,13240,13240,13240,13240,0
20230609,174000,840677540,13240,13240,13240,13240,0
20230609,173900,840677540,13240,13240,13240,13240,0
20230609,173800,840677540,13240,13240,13240,13240,0
20230609,173700,840677540,13240,13240,13240,13240,0
20230609,173600,840677540,13240,13240,13240,13240,0
20230609,173500,840677540,13240,13240,13240,13240,0
20230609,173400,840677540,13240,13240,13240,13240,0
20230609,173300,840677540,13240,13240,13240,13240,0
20230609,173200,840677540,13240,13240,13240,13240,0
20230609,173100,840677540,13240,13240,13240,13240,0
20230609,173000,840677540,13240,13240,13240,13240,0
20230609,172900,840677540,13240,13240,13240,13240,0
20230609,172800,840677540,13240,13240,13240,13240,0
20230609,172700,840677540,13240,13240,13240,13240,0
20230609,172600,840677540,13240,13240,13240,13240,0
20230609,172500,840677540,13240,13240,13240,13240,0
20230609,172400,840677540,13240,13240,13240,13240,0
20230609,172300,840677540,13240,13240,13240,13240,0
20230609,172200,840677540,13240,13240,13240,13240,499
20230609,172100,840677540,13240,13240,13240,13240,0
20230609,172000,840677540,13240,13240,13240,13240,0
20230609,171900,840677540,13240,13240,13240,13240,0
20230609,171800,840677540,13240,13240,13240,13240,0
20230609,171700,840677540,13240,13240,13240,13240,0
20230609,171600,840677540,13240,13240,13240,13240,0
20230609,171500,840677540,13240,13240,13240,13240,0
20230609,171400,840677540,13240,13240,13240,13240,0
20230609,171300,840677540,13240,13240,13240,13240,0
20230609,171200,840677540,13240,13240,13240,13240,0
20230609,171100,840677540,13240,13240,13240,13240,0
20230609,171000,840677540,13240,13240,13240,13240,0
20230609,170900,840677540,13240,13240,13240,13240,0
20230609,170800,840677540,13240,13240,13240,13240,0
20230609,170700,840677540,13240,13240,13240,13240,0
20230609,170600,840677540,13240,13240,13240,13240,0
20230609,170500,840677540,13240,13240,13240,13240,0
20230609,170400,840677540,13240,13240,13240,13240,0
20230609,170300,840677540,13240,13240,13240,13240,0
20230609,170200,840677540,13240,13240,13240,13240,0
20230609,170100,840677540,13240,13240,13240,13240,0
20230609,170000,840677540,13240,13240,13240,13240,0
20230609,165900,840677540,13240,13240,13240,13240,0
20230609,165800,840677540,13240,13240,13240,13240,0
20230609,165700,840677540,13240,13240,13240,13240,0
20230609,165600,840677540,13240,13240,13240,13240,0
20230609,165500,840677540,13240,13240,13240,13240,0
20230609,165400,840677540,13240,13240,13240,13240,0
20230609,165300,840677540,13240,13240,13240,13240,0
20230609,165200,840677540,13240,13240,13240,13240,499
20230609,165100,840677540,13240,13240,13240,13240,0
20230609,165000,840677540,13240,13240,13240,13240,0
20230609,164900,840677540,13240,13240,13240,13240,0
20230609,164800,840677540,13240,13240,13240,13240,0
20230609,164700,840677540,13240,13240,13240,13240,0
20230609,164600,840677540,13240,13240,13240,13240,0
20230609,164500,840677540,13240,13240,13240,13240,0
20230609,164400,840677540,13240,13240,13240,13240,0
20230609,164300,840677540,13240,13240,13240,13240,0
20230609,164200,840677540,13240,13240,13240,13240,0
20230609,164100,840677540,13240,13240,13240,13240,0
20230609,164000,840677540,13240,13240,13240,13240,0
20230609,163900,840677540,13240,13240,13240,13240,0
20230609,163800,840677540,13240,13240,13240,13240,0
20230609,163700,840677540,13240,13240,13240,13240,0
20230609,163600,840677540,13240,13240,13240,13240,0
20230609,163500,840677540,13240,13240,13240,13240,0
20230609,163400,840677540,13240,13240,13240,13240,0
20230609,163300,840677540,13240,13240,13240,13240,0
20230609,163200,840677540,13240,13240,13240,13240,0
20230609,163100,840677540,13240,13240,13240,13240,0
20230609,163000,840677540,13240,13240,13240,13240,0
20230609,162900,840677540,13240,13240,13240,13240,0
20230609,162800,840677540,13240,13240,13240,13240,0
20230609,162700,840677540,13240,13240,13240,13240,0
20230609,162600,840677540,13240,13240,13240,13240,0
20230609,162500,840677540,13240,13240,13240,13240,0
20230609,162400,840677540,13240,13240,13240,13240,0
20230609,162300,840677540,13240,13240,13240,13240,0
20230609,162200,840677540,13240,13240,13240,13240,499
20230609,162100,840677540,13240,13240,13240,13240,0
20230609,162000,840677540,13240,13240,13240,13240,0
20230609,161900,840677540,13240,13240,13240,13240,0
20230609,161800,840677540,13240,13240,13240,13240,0
20230609,161700,840677540,13240,13240,13240,13240,0
20230609,161600,840677540,13240,13240,13240,13240,0
20230609,161500,840677540,13240,13240,13240,13240,0
20230609,161400,840677540,13240,13240,13240,13240,0
20230609,161300,840677540,13240,13240,13240,13240,0
20230609,161200,840677540,13240,13240,13240,13240,0
20230609,161100,840677540,13240,13240,13240,13240,0
20230609,161000,840677540,13240,13240,13240,13240,0
20230609,160900,840677540,13240,13240,13240,13240,0
20230609,160800,840677540,13240,13240,13240,13240,0
20230609,160700,840677540,13240,13240,13240,13240,0
20230609,160600,840677540,13240,13240,13240,13240,0
20230609,160500,840677540,13240,13240,13240,13240,0
20230609,160400,840677540,13240,13240,13240,13240,0
20230609,160300,840677540,13240,13240,13240,13240,0
20230609,160200,840677540,13240,13240,13240,13240,0
20230609,160100,840677540,13240,13240,13240,13240,0
20230609,160000,840677540,13240,13240,13240,13240,0
20230609,155900,840677540,13240,13240,13240,13240,0
20230609,155800,840677540,13240,13240,13240,13240,0
20230609,155700,840677540,13240,13240,13240,13240,0
20230609,155600,840677540,13240,13240,13240,13240,0
20230609,155500,840677540,13240,13240,13240,13240,0
20230609,155400,840677540,13240,13240,13240,13240,0
20230609,155300,840677540,13240,13240,13240,13240,0
20230609,155200,840677540,13240,13240,13240,13240,499
20230609,155100,840677540,13240,13240,13240,13240,0
20230609,155000,840677540,13240,13240,13240,13240,0
20230609,154900,840677540,13240,13240,13240,13240,0
20230609,154800,840677540,13240,13240,13240,13240,0
20230609,154700,840677540,13240,13240,13240,13240,0
20230609,154600,840677540,13240,13240,13240,13240,0
20230609,154500,840677540,13240,13240,13240,13240,0
20230609,154400,840677540,13240,13240,13240,13240,0
20230609,154300,840677540,13240,13240,13240,13240,0
20230609,154200,840677540,13240,13240,13240,13240,0
20230609,154100,840677540,13240,13240,13240,13240,0
20230609,154000,840677540,13240,13240,13240,13240,0
20230609,153900,840677540,13240,13240,13240,13240,0
20230609,153800,840677540,13240,13240,13240,13240,0
20230609,153700,840677540,13240,13240,13240,13240,0
20230609,153600,840677540,13240,13240,13240,13240,0
20230609,153500,840677540,13240,13240,13240,13240,0
20230609,153400,840677540,13240,13240,13240,13240,0
20230609,153300,840677540,13240,13240,13240,13240,0
20230609,153200,840677540,13240,13240,13240,13240,0
20230609,153100,840677540,13240,13240,13240,13240,0
20230609,153000,840677540,13240,13240,13240,13240,499
20230609,152900,834070780,13250,13250,13250,13250,0
20230609,152800,834070780,13250,13250,13250,13250,0
20230609,152700,834070780,13250,13250,13250,13250,0
20230609,152600,834070780,13250,13250,13250,13250,0
20230609,152500,834070780,13250,13250,13250,13250,0
20230609,152400,834070780,13250,13250,13250,13250,0
20230609,152300,834070780,13250,13250,13250,13250,0
20230609,152200,834070780,13250,13250,13250,13250,0
20230609,152100,834070780,13250,13250,13250,13250,0
20230609,152000,834070780,13250,13250,13250,13250,0
20230609,151900,834070780,13250,13240,13250,13110,402
20230609,151800,828771970,13240,13150,13240,13140,257
20230609,151700,825389280,13130,13210,13210,13130,273
20230609,151600,821798120,13240,13240,13250,13180,227
20230609,151500,818801440,13240,13250,13260,13200,198
20230609,151400,816179230,13250,13200,13250,13200,566
20230609,151300,808705190,13200,13200,13200,13200,199
20230609,151200,806078390,13200,13200,13200,13200,382
20230609,151100,801035990,13200,13170,13200,13170,1985
20230609,151000,774844970,13170,13140,13170,13130,1088
20230609,150900,760536710,13140,13130,13140,13130,55
20230609,150800,759814110,13140,13110,13140,13110,173
20230609,150700,757545960,13110,13140,13140,13110,56
20230609,150600,756811350,13100,13150,13150,13100,878
20230609,150500,745292050,13150,13120,13150,13120,548
20230609,150400,738095180,13120,13080,13120,13080,1280
20230609,150300,721338220,13080,13100,13100,13040,25
20230609,150200,721011220,13100,13030,13100,13030,715
20230609,150100,711658870,13040,12970,13040,12970,1437
20230609,150000,692974660,12970,12970,12970,12960,17
20230609,145900,692754190,12960,12960,12970,12960,138
20230609,145800,690965450,12970,12940,12970,12940,2131
20230609,145700,663371060,12940,12930,12940,12930,114
20230609,145600,661896900,12930,12930,12930,12930,40
20230609,145500,661379700,12930,12920,12930,12920,37
20230609,145400,660901610,12920,12920,12920,12910,36
20230609,145300,660436510,12920,12920,12920,12910,22
20230609,145200,660152290,12920,12920,12920,12920,16
20230609,145100,659945570,12920,12920,12920,12920,26
20230609,145000,659609650,12920,12920,12920,12920,15
20230609,144900,659415850,12920,12920,12920,12920,15
20230609,144800,659222050,12880,12880,12880,12880,219
20230609,144700,656401330,12890,12890,12890,12890,20
20230609,144600,656143530,12880,12950,12950,12880,1034
20230609,144500,642809330,12950,12950,12950,12950,20
20230609,144400,642550330,12940,12940,12940,12940,0
20230609,144300,642550330,12940,12950,12950,12940,276
20230609,144200,638978690,12950,12950,12950,12950,20
20230609,144100,638719690,12950,12940,12950,12940,149
20230609,144000,636791430,12950,12950,12950,12950,40
20230609,143900,636273430,12950,12950,12950,12950,20
20230609,143800,636014430,12950,12940,12950,12940,349
20230609,143700,631495170,12940,12940,12940,12940,72
20230609,143600,630563490,12940,12940,12940,12940,972
20230609,143500,617985810,12950,12940,12950,12940,50
20230609,143400,617338590,12940,12940,12940,12940,20
20230609,143300,617079790,12930,12930,12940,12930,272
20230609,143200,613560140,12930,12940,12940,12930,23
20230609,143100,613262540,12940,12940,12940,12940,21
20230609,143000,612990800,12940,12940,12940,12940,20
20230609,142900,612732000,12940,12940,12940,12940,20
20230609,142800,612473200,12940,12940,12940,12940,0
20230609,142700,612473200,12940,12940,12940,12940,20
20230609,142600,612214400,12940,12940,12940,12940,20
20230609,142500,611955600,12940,12940,12940,12940,20
20230609,142400,611696800,12930,12930,12930,12930,0
20230609,142300,611696800,12930,12930,12930,12930,250
20230609,142200,608464300,12940,12940,12950,12940,344
20230609,142100,604012740,12950,12950,12950,12950,120
20230609,142000,602458740,12950,12950,12950,12950,121
20230609,141900,600891790,12950,12950,12950,12950,20
20230609,141800,600632790,12940,12950,12950,12940,26
20230609,141700,600296150,12950,12940,12950,12940,21
20230609,141600,600024210,12940,12940,12940,12940,78
20230609,141500,599014890,12940,12940,12940,12940,26
20230609,141400,598678450,12940,12940,12940,12940,20
20230609,141300,598419650,12940,12940,12940,12940,20
20230609,141200,598160850,12940,12940,12940,12940,20
20230609,141100,597902050,12940,12940,12940,12940,20
20230609,141000,597643250,12940,12940,12940,12940,20
20230609,140900,597384450,12940,12940,12940,12940,20
20230609,140800,597125650,12930,12930,12930,12930,0
20230609,140700,597125650,12930,12930,12930,12930,20
20230609,140600,596867050,12920,12940,12940,12920,41
20230609,140500,596336780,12930,12930,12930,12930,5
20230609,140400,596272130,12920,12920,12930,12920,70
20230609,140300,595367080,12930,12930,12930,12920,65
20230609,140200,594526930,12940,12940,12940,12940,20
20230609,140100,594268130,12940,12940,12940,12940,20
20230609,140000,594009330,12940,12930,12940,12930,21
20230609,135900,593737600,12940,12940,12940,12940,20
20230609,135800,593478800,12940,12940,12940,12940,20
20230609,135700,593220000,12930,12930,12930,12930,25
20230609,135600,592896750,12930,12920,12930,12920,50
20230609,135500,592250550,12920,12930,12930,12920,55
20230609,135400,591539670,12940,12940,12940,12940,23
20230609,135300,591242050,12930,12930,12930,12930,32
20230609,135200,590828290,12920,12920,12920,12920,2
20230609,135100,590802450,12910,12900,12910,12900,244
20230609,135000,587653830,12900,12900,12900,12900,20
20230609,134900,587395830,12900,12900,12900,12900,39
20230609,134800,586892730,12900,12900,12900,12900,0
20230609,134700,586892730,12900,12900,12900,12900,31
20230609,134600,586492830,12900,12900,12900,12900,20
20230609,134500,586234830,12900,12900,12900,12900,20
20230609,134400,585976830,12900,12900,12900,12900,59
20230609,134300,585215730,12890,12890,12890,12890,2
20230609,134200,585189950,12880,12880,12880,12880,19
20230609,134100,584945230,12870,12870,12870,12870,0
20230609,134000,584945230,12870,12870,12870,12870,85
20230609,133900,583851280,12870,12870,12870,12870,30
20230609,133800,583465180,12870,12870,12870,12870,20
20230609,133700,583207780,12870,12880,12880,12870,165
20230609,133600,581084030,12880,12880,12880,12880,0
20230609,133500,581084030,12880,12880,12880,12880,20
20230609,133400,580826430,12870,12870,12870,12870,0
20230609,133300,580826430,12870,12870,12870,12870,20
20230609,133200,580569030,12850,12850,12850,12850,0
20230609,133100,580569030,12850,12870,12870,12850,83
20230609,133000,579500940,12850,12850,12850,12850,3
20230609,132900,579462390,12870,12870,12870,12870,100
20230609,132800,578175390,12870,12850,12870,12850,2
20230609,132700,578149670,12850,12850,12850,12850,50
20230609,132600,577507170,12850,12850,12850,12850,0
20230609,132500,577507170,12850,12870,12870,12850,182
20230609,132400,575164970,12850,12850,12850,12850,0
20230609,132300,575164970,12850,12850,12850,12850,21
20230609,132200,574895120,12850,12850,12850,12850,5
20230609,132100,574830870,12850,12850,12850,12850,4
20230609,132000,574779470,12850,12860,12860,12850,131
20230609,131900,573094860,12870,12870,12870,12870,0
20230609,131800,573094860,12870,12850,12870,12850,9
20230609,131700,572979190,12850,12850,12850,12850,8
20230609,131600,572876390,12860,12860,12860,12860,205
20230609,131500,570240090,12850,12860,12860,12850,7
20230609,131400,570150080,12850,12850,12850,12850,4
20230609,131300,570098680,12850,12850,12850,12850,111
20230609,131200,568672330,12850,12850,12850,12850,11
20230609,131100,568530980,12850,12850,12870,12850,304
20230609,131000,564618580,12850,12850,12850,12850,6
20230609,130900,564541480,12850,12850,12850,12850,3
20230609,130800,564502930,12860,12860,12860,12860,105
20230609,130700,563152630,12860,12860,12860,12860,0
20230609,130600,563152630,12860,12880,12880,12860,551
20230609,130500,556056150,12880,12880,12880,12880,45
20230609,130400,555476550,12880,12880,12880,12880,0
20230609,130300,555476550,12880,12880,12880,12880,3
20230609,130200,555437910,12880,12880,12880,12880,0
20230609,130100,555437910,12880,12880,12880,12880,1
20230609,130000,555425030,12880,12920,12920,12880,3
20230609,125900,555386340,12930,12930,12930,12930,25
20230609,125800,555063090,12930,12920,12930,12920,7
20230609,125700,554972590,12930,12930,12930,12930,0
20230609,125600,554972590,12930,12890,12930,12890,33
20230609,125500,554546720,12890,12890,12890,12890,0
20230609,125400,554546720,12890,12890,12890,12890,0
20230609,125300,554546720,12890,12890,12890,12890,0
20230609,125200,554546720,12890,12880,12890,12880,13
20230609,125100,554379260,12880,12880,12880,12880,9
20230609,125000,554263340,12880,12880,12880,12880,73
20230609,124900,553323100,12880,12880,12880,12880,1
20230609,124800,553310220,12870,12870,12870,12870,0
20230609,124700,553310220,12870,12870,12870,12870,0
20230609,124600,553310220,12870,12870,12870,12870,1
20230609,124500,553297350,12870,12860,12870,12860,51
20230609,124400,552641480,12860,12860,12860,12860,50
20230609,124300,551998480,12860,12850,12860,12850,19
20230609,124200,551754290,12840,12840,12840,12840,6
20230609,124100,551677250,12840,12840,12840,12840,0
20230609,124000,551677250,12840,12840,12840,12840,0
20230609,123900,551677250,12840,12840,12840,12840,78
20230609,123800,550675730,12840,12840,12840,12840,0
20230609,123700,550675730,12840,12840,12840,12840,0
20230609,123600,550675730,12840,12840,12840,12840,0
20230609,123500,550675730,12840,12840,12840,12840,0
20230609,123400,550675730,12840,12870,12870,12840,50
20230609,123300,550033250,12870,12870,12870,12870,0
20230609,123200,550033250,12870,12870,12870,12870,0
20230609,123100,550033250,12870,12870,12870,12870,2
20230609,123000,550007510,12870,12870,12870,12870,5
20230609,122900,549943160,12860,12860,12860,12860,0
20230609,122800,549943160,12860,12860,12860,12860,7
20230609,122700,549853140,12860,12860,12860,12860,3
20230609,122600,549814560,12860,12860,12860,12860,0
20230609,122500,549814560,12860,12860,12860,12860,10
20230609,122400,549685960,12880,12870,12880,12870,82
20230609,122300,548630580,12870,12870,12870,12870,0
20230609,122200,548630580,12870,12870,12870,12870,0
20230609,122100,548630580,12870,12870,12870,12870,219
20230609,122000,545812050,12870,12870,12870,12870,0
20230609,121900,545812050,12870,12870,12870,12870,10
20230609,121800,545683350,12870,12870,12870,12870,0
20230609,121700,545683350,12870,12840,12870,12840,16
20230609,121600,545477820,12830,12830,12830,12830,0
20230609,121500,545477820,12830,12830,12830,12830,0
20230609,121400,545477820,12830,12830,12830,12830,0
20230609,121300,545477820,12830,12830,12830,12830,32
20230609,121200,545067260,12820,12820,12820,12820,0
20230609,121100,545067260,12820,12820,12820,12820,0
20230609,121000,545067260,12820,12820,12820,12820,0
20230609,120900,545067260,12820,12840,12840,12820,96
20230609,120800,543836310,12860,12800,12860,12800,834
20230609,120700,533160110,12790,12800,12800,12790,13
20230609,120600,532993720,12790,12800,12800,12790,73
20230609,120500,532060040,12790,12790,12790,12790,0
20230609,120400,532060040,12790,12790,12790,12790,0
20230609,120300,532060040,12790,12790,12790,12790,0
20230609,120200,532060040,12790,12790,12790,12790,0
20230609,120100,532060040,12790,12790,12790,12790,0
20230609,120000,532060040,12790,12800,12800,12790,2
20230609,115900,532034450,12810,12810,12810,12810,1
20230609,115800,532021640,12780,12780,12780,12780,231
20230609,115700,529069460,12780,12780,12780,12780,4
20230609,115600,529018340,12780,12780,12780,12780,0
20230609,115500,529018340,12780,12780,12780,12780,1
20230609,115400,529005560,12820,12820,12820,12820,4
20230609,115300,528954280,12780,12800,12800,12780,1148
20230609,115200,514271600,12820,12820,12820,12820,0
20230609,115100,514271600,12820,12820,12820,12820,0
20230609,115000,514271600,12820,12800,12820,12800,351
20230609,114900,509777780,12810,12810,12810,12810,30
20230609,114800,509393480,12820,12820,12820,12820,0
20230609,114700,509393480,12820,12820,12820,12820,0
20230609,114600,509393480,12820,12820,12820,12820,10
20230609,114500,509265280,12800,12800,12800,12800,4
20230609,114400,509214080,12800,12800,12800,12800,0
20230609,114300,509214080,12800,12800,12800,12800,6
20230609,114200,509137280,12820,12820,12820,12820,17
20230609,114100,508919340,12820,12820,12820,12820,0
20230609,114000,508919340,12820,12810,12820,12810,30
20230609,113900,508534940,12780,12830,12830,12780,143
20230609,113800,506704830,12830,12850,12850,12830,6
20230609,113700,506627800,12850,12850,12850,12850,0
20230609,113600,506627800,12850,12870,12870,12850,135
20230609,113500,504892560,12870,12870,12870,12870,0
20230609,113400,504892560,12870,12870,12870,12870,8
20230609,113300,504789600,12870,12870,12870,12870,0
20230609,113200,504789600,12870,12870,12870,12870,10
20230609,113100,504660900,12870,12870,12870,12870,0
20230609,113000,504660900,12870,12870,12870,12870,0
20230609,112900,504660900,12870,12870,12870,12870,3
20230609,112800,504622290,12870,12880,12880,12870,48
20230609,112700,504004110,12880,12880,12880,12880,0
20230609,112600,504004110,12880,12790,12880,12790,31
20230609,112500,503605980,12790,12790,12790,12790,0
20230609,112400,503605980,12790,12790,12790,12790,0
20230609,112300,503605980,12790,12790,12790,12790,0
20230609,112200,503605980,12790,12790,12790,12790,0
20230609,112100,503605980,12790,12790,12790,12790,7
20230609,112000,503516450,12800,12800,12800,12800,0
20230609,111900,503516450,12800,12790,12800,12790,300
20230609,111800,499677900,12790,12790,12790,12790,0
20230609,111700,499677900,12790,12790,12790,12790,10
20230609,111600,499550000,12790,12790,12790,12790,0
20230609,111500,499550000,12790,12790,12790,12790,1
20230609,111400,499537210,12740,12740,12740,12740,0
20230609,111300,499537210,12740,12740,12740,12740,0
20230609,111200,499537210,12740,12740,12740,12740,0
20230609,111100,499537210,12740,12740,12740,12740,0
20230609,111000,499537210,12740,12740,12740,12740,0
20230609,110900,499537210,12740,12740,12740,12740,3
20230609,110800,499498990,12790,12790,12790,12790,0
20230609,110700,499498990,12790,12790,12790,12790,0
20230609,110600,499498990,12790,12790,12790,12790,0
20230609,110500,499498990,12790,12790,12790,12790,1
20230609,110400,499486200,12730,12730,12750,12730,993
20230609,110300,486844890,12720,12740,12740,12720,587
20230609,110200,479373570,12750,12760,12760,12750,48
20230609,110100,478761420,12770,12770,12770,12770,10
20230609,110000,478633720,12770,12800,12800,12770,8
20230609,105900,478531440,12800,12800,12800,12800,10
20230609,105800,478403440,12810,12840,12840,12810,428
20230609,105700,472908200,12840,12850,12850,12840,6
20230609,105600,472831140,12890,12890,12890,12890,2
20230609,105500,472805360,12890,12770,12890,12770,58
20230609,105400,472060040,12770,12770,12770,12770,2
20230609,105300,472034500,12770,12760,12770,12760,398
20230609,105200,466954090,12750,12750,12750,12750,1
20230609,105100,466941340,12750,12780,12780,12750,36
20230609,105000,466481300,12800,12800,12800,12800,0
20230609,104900,466481300,12800,12790,12800,12780,102
20230609,104800,465176270,12790,12790,12790,12790,11
20230609,104700,465035580,12790,12790,12790,12790,2
20230609,104600,465010000,12790,12790,12790,12790,1
20230609,104500,464997210,12790,12790,12790,12790,10
20230609,104400,464869310,12790,12780,12790,12780,247
20230609,104300,461711190,12820,12890,12890,12820,147
20230609,104200,459826370,12870,12870,12930,12870,1383
20230609,104100,441990240,12870,12910,12930,12820,61
20230609,104000,441204380,12900,12810,12900,12810,139
20230609,103900,439413000,12800,12740,12800,12740,731
20230609,103800,430092760,12740,12720,12740,12720,100
20230609,103700,428819820,12720,12720,12720,12720,256
20230609,103600,425563500,12720,12720,12720,12720,5
20230609,103500,425499900,12700,12700,12700,12700,0
20230609,103400,425499900,12700,12710,12710,12700,1187
20230609,103300,410423830,12710,12710,12710,12710,74
20230609,103200,409483290,12710,12710,12710,12710,34
20230609,103100,409051150,12710,12710,12710,12710,266
20230609,103000,405670290,12700,12700,12710,12700,397
20230609,102900,400628350,12700,12710,12710,12700,243
20230609,102800,397542240,12700,12700,12700,12700,46
20230609,102700,396958040,12700,12700,12710,12700,134
20230609,102600,395256190,12700,12710,12710,12690,901
20230609,102500,383813490,12700,12710,12720,12700,494
20230609,102400,377538160,12700,12750,12760,12700,4004
20230609,102300,326631680,12750,12800,12800,12750,323
20230609,102200,322508030,12750,12790,12790,12750,735
20230609,102100,313118420,12790,12800,12800,12790,100
20230609,102000,311839200,12810,12840,12840,12810,245
20230609,101900,308694370,12840,12840,12840,12840,13
20230609,101800,308527450,12850,12850,12850,12850,0
20230609,101700,308527450,12850,12850,12850,12850,0
20230609,101600,308527450,12850,12800,12850,12800,783
20230609,101500,298479940,12790,12790,12790,12790,0
20230609,101400,298479940,12790,12760,12790,12760,296
20230609,101300,294695520,12760,12780,12790,12760,740
20230609,101200,285243650,12790,12790,12790,12780,275
20230609,101100,281726950,12790,12790,12790,12790,100
20230609,101000,280447950,12790,12790,12790,12790,0
20230609,100900,280447950,12790,12790,12790,12790,0
20230609,100800,280447950,12790,12800,12800,12790,919
20230609,100700,268692840,12790,12830,12830,12790,381
20230609,100600,263812110,12840,12840,12840,12840,1
20230609,100500,263799270,12830,12830,12830,12830,115
20230609,100400,262323820,12830,12830,12830,12830,0
20230609,100300,262323820,12830,12830,12830,12830,43
20230609,100200,261772130,12830,12830,12830,12820,48
20230609,100100,261156420,12830,12830,12830,12830,63
20230609,100000,260348130,12830,12850,12850,12830,8
20230609,095900,260245470,12850,12840,12850,12840,261
20230609,095800,256893630,12830,12830,12830,12830,256
20230609,095700,253609150,12830,12830,12830,12830,1
20230609,095600,253596320,12820,12820,12820,12820,2
20230609,095500,253570680,12820,12820,12820,12820,100
20230609,095400,252288680,12820,12820,12820,12820,6
20230609,095300,252211760,12830,12830,12830,12830,30
20230609,095200,251826860,12830,12840,12840,12830,55
20230609,095100,251121200,12830,12810,12830,12810,153
20230609,095000,249160230,12800,12800,12800,12790,275
20230609,094900,245641840,12800,12810,12810,12800,353
20230609,094800,241123370,12800,12800,12800,12800,0
20230609,094700,241123370,12800,12830,12830,12800,1446
20230609,094600,222601560,12830,12830,12830,12830,100
20230609,094500,221318560,12830,12830,12830,12830,0
20230609,094400,221318560,12830,12840,12840,12830,129
20230609,094300,219663480,12840,12840,12840,12840,3
20230609,094200,219624960,12850,12860,12860,12840,115
20230609,094100,218147840,12860,12890,12890,12860,645
20230609,094000,209835560,12900,12920,12920,12900,234
20230609,093900,206815950,12920,12930,12930,12920,70
20230609,093800,205911350,12940,12950,12950,12940,712
20230609,093700,196691810,12950,12940,12950,12940,25
20230609,093600,196368180,12950,12970,12970,12950,22
20230609,093500,196083260,12950,12980,12980,12950,19
20230609,093400,195836930,12980,12970,12980,12970,8
20230609,093300,195733160,12980,12980,12980,12980,36
20230609,093200,195265880,12980,12980,12980,12980,5
20230609,093100,195200980,12980,12950,13020,12950,1197
20230609,093000,179658070,12950,12940,12950,12940,391
20230609,092900,174595990,12930,13000,13000,12930,2740
20230609,092800,139131910,13010,13010,13010,13010,80
20230609,092700,138091110,13010,13030,13050,13010,138
20230609,092600,136293410,13050,13050,13050,13050,0
20230609,092500,136293410,13050,13050,13050,13050,5
20230609,092400,136228160,13050,13050,13050,13050,48
20230609,092300,135601760,13060,13070,13070,13060,111
20230609,092200,134151100,13080,13050,13090,13050,415
20230609,092100,128732690,13050,13030,13050,13030,300
20230609,092000,124819200,13010,13030,13040,13010,58
20230609,091900,124063110,13000,13020,13020,13000,159
20230609,091800,121995010,13020,12990,13020,12990,272
20230609,091700,118460330,12990,12960,12990,12960,607
20230609,091600,110575770,12960,12900,13000,12900,678
20230609,091500,101800070,12890,12930,12930,12890,738
20230609,091400,92282660,12960,12960,12960,12960,1
20230609,091300,92269700,12990,13000,13000,12990,92
20230609,091200,91074510,13000,13000,13000,13000,22
20230609,091100,90788510,13020,12900,13090,12900,1857
20230609,091000,66776780,12890,12870,12890,12870,131
20230609,090900,65088610,12860,12890,12890,12860,89
20230609,090800,63941770,12890,12900,12900,12890,126
20230609,090700,62316720,12840,12830,12840,12830,574
20230609,090600,54947150,12800,12750,12800,12750,1126
20230609,090500,40563840,12750,12760,12760,12750,654
20230609,090400,32225220,12780,12820,12820,12780,391
20230609,090300,27223020,12840,12840,12840,12840,2
20230609,090200,27197340,12840,12850,12900,12830,606
20230609,090100,19415430,12840,12830,12850,12830,587
20230609,090000,11872560,12800,12740,12800,12740,930