KissMeData/005390/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214300,247068280,2055,2055,2055,2055,2760
20230609,214200,247068280,2055,2055,2055,2055,0
20230609,214100,247068280,2055,2055,2055,2055,0
20230609,214000,247068280,2055,2055,2055,2055,0
20230609,213900,247068280,2055,2055,2055,2055,0
20230609,213800,247068280,2055,2055,2055,2055,0
20230609,213700,247068280,2055,2055,2055,2055,0
20230609,213600,247068280,2055,2055,2055,2055,0
20230609,213500,247068280,2055,2055,2055,2055,0
20230609,213400,247068280,2055,2055,2055,2055,0
20230609,213300,247068280,2055,2055,2055,2055,0
20230609,213200,247068280,2055,2055,2055,2055,0
20230609,213100,247068280,2055,2055,2055,2055,0
20230609,213000,247068280,2055,2055,2055,2055,0
20230609,212900,247068280,2055,2055,2055,2055,0
20230609,212800,247068280,2055,2055,2055,2055,0
20230609,212700,247068280,2055,2055,2055,2055,0
20230609,212600,247068280,2055,2055,2055,2055,0
20230609,212500,247068280,2055,2055,2055,2055,0
20230609,212400,247068280,2055,2055,2055,2055,0
20230609,212300,247068280,2055,2055,2055,2055,0
20230609,212200,247068280,2055,2055,2055,2055,0
20230609,212100,247068280,2055,2055,2055,2055,0
20230609,212000,247068280,2055,2055,2055,2055,0
20230609,211900,247068280,2055,2055,2055,2055,0
20230609,211800,247068280,2055,2055,2055,2055,0
20230609,211700,247068280,2055,2055,2055,2055,0
20230609,211600,247068280,2055,2055,2055,2055,0
20230609,211500,247068280,2055,2055,2055,2055,0
20230609,211400,247068280,2055,2055,2055,2055,0
20230609,211300,247068280,2055,2055,2055,2055,2760
20230609,211200,247068280,2055,2055,2055,2055,0
20230609,211100,247068280,2055,2055,2055,2055,0
20230609,211000,247068280,2055,2055,2055,2055,0
20230609,210900,247068280,2055,2055,2055,2055,0
20230609,210800,247068280,2055,2055,2055,2055,0
20230609,210700,247068280,2055,2055,2055,2055,0
20230609,210600,247068280,2055,2055,2055,2055,0
20230609,210500,247068280,2055,2055,2055,2055,0
20230609,210400,247068280,2055,2055,2055,2055,0
20230609,210300,247068280,2055,2055,2055,2055,0
20230609,210200,247068280,2055,2055,2055,2055,0
20230609,210100,247068280,2055,2055,2055,2055,0
20230609,210000,247068280,2055,2055,2055,2055,0
20230609,205900,247068280,2055,2055,2055,2055,0
20230609,205800,247068280,2055,2055,2055,2055,0
20230609,205700,247068280,2055,2055,2055,2055,0
20230609,205600,247068280,2055,2055,2055,2055,0
20230609,205500,247068280,2055,2055,2055,2055,0
20230609,205400,247068280,2055,2055,2055,2055,0
20230609,205300,247068280,2055,2055,2055,2055,0
20230609,205200,247068280,2055,2055,2055,2055,0
20230609,205100,247068280,2055,2055,2055,2055,0
20230609,205000,247068280,2055,2055,2055,2055,0
20230609,204900,247068280,2055,2055,2055,2055,0
20230609,204800,247068280,2055,2055,2055,2055,0
20230609,204700,247068280,2055,2055,2055,2055,0
20230609,204600,247068280,2055,2055,2055,2055,0
20230609,204500,247068280,2055,2055,2055,2055,0
20230609,204400,247068280,2055,2055,2055,2055,0
20230609,204300,247068280,2055,2055,2055,2055,2760
20230609,204200,247068280,2055,2055,2055,2055,0
20230609,204100,247068280,2055,2055,2055,2055,0
20230609,204000,247068280,2055,2055,2055,2055,0
20230609,203900,247068280,2055,2055,2055,2055,0
20230609,203800,247068280,2055,2055,2055,2055,0
20230609,203700,247068280,2055,2055,2055,2055,0
20230609,203600,247068280,2055,2055,2055,2055,0
20230609,203500,247068280,2055,2055,2055,2055,0
20230609,203400,247068280,2055,2055,2055,2055,0
20230609,203300,247068280,2055,2055,2055,2055,0
20230609,203200,247068280,2055,2055,2055,2055,0
20230609,203100,247068280,2055,2055,2055,2055,0
20230609,203000,247068280,2055,2055,2055,2055,0
20230609,202900,247068280,2055,2055,2055,2055,0
20230609,202800,247068280,2055,2055,2055,2055,0
20230609,202700,247068280,2055,2055,2055,2055,0
20230609,202600,247068280,2055,2055,2055,2055,0
20230609,202500,247068280,2055,2055,2055,2055,0
20230609,202400,247068280,2055,2055,2055,2055,0
20230609,202300,247068280,2055,2055,2055,2055,0
20230609,202200,247068280,2055,2055,2055,2055,0
20230609,202100,247068280,2055,2055,2055,2055,0
20230609,202000,247068280,2055,2055,2055,2055,0
20230609,201900,247068280,2055,2055,2055,2055,0
20230609,201800,247068280,2055,2055,2055,2055,0
20230609,201700,247068280,2055,2055,2055,2055,0
20230609,201600,247068280,2055,2055,2055,2055,0
20230609,201500,247068280,2055,2055,2055,2055,0
20230609,201400,247068280,2055,2055,2055,2055,0
20230609,201300,247068280,2055,2055,2055,2055,2760
20230609,201200,247068280,2055,2055,2055,2055,0
20230609,201100,247068280,2055,2055,2055,2055,0
20230609,201000,247068280,2055,2055,2055,2055,0
20230609,200900,247068280,2055,2055,2055,2055,0
20230609,200800,247068280,2055,2055,2055,2055,0
20230609,200700,247068280,2055,2055,2055,2055,0
20230609,200600,247068280,2055,2055,2055,2055,0
20230609,200500,247068280,2055,2055,2055,2055,0
20230609,200400,247068280,2055,2055,2055,2055,0
20230609,200300,247068280,2055,2055,2055,2055,0
20230609,200200,247068280,2055,2055,2055,2055,0
20230609,200100,247068280,2055,2055,2055,2055,0
20230609,200000,247068280,2055,2055,2055,2055,0
20230609,195900,247068280,2055,2055,2055,2055,0
20230609,195800,247068280,2055,2055,2055,2055,0
20230609,195700,247068280,2055,2055,2055,2055,0
20230609,195600,247068280,2055,2055,2055,2055,0
20230609,195500,247068280,2055,2055,2055,2055,0
20230609,195400,247068280,2055,2055,2055,2055,0
20230609,195300,247068280,2055,2055,2055,2055,0
20230609,195200,247068280,2055,2055,2055,2055,0
20230609,195100,247068280,2055,2055,2055,2055,0
20230609,195000,247068280,2055,2055,2055,2055,0
20230609,194900,247068280,2055,2055,2055,2055,0
20230609,194800,247068280,2055,2055,2055,2055,0
20230609,194700,247068280,2055,2055,2055,2055,0
20230609,194600,247068280,2055,2055,2055,2055,0
20230609,194500,247068280,2055,2055,2055,2055,0
20230609,194400,247068280,2055,2055,2055,2055,0
20230609,194300,247068280,2055,2055,2055,2055,2760
20230609,194200,247068280,2055,2055,2055,2055,0
20230609,194100,247068280,2055,2055,2055,2055,0
20230609,194000,247068280,2055,2055,2055,2055,0
20230609,193900,247068280,2055,2055,2055,2055,0
20230609,193800,247068280,2055,2055,2055,2055,0
20230609,193700,247068280,2055,2055,2055,2055,0
20230609,193600,247068280,2055,2055,2055,2055,0
20230609,193500,247068280,2055,2055,2055,2055,0
20230609,193400,247068280,2055,2055,2055,2055,0
20230609,193300,247068280,2055,2055,2055,2055,0
20230609,193200,247068280,2055,2055,2055,2055,0
20230609,193100,247068280,2055,2055,2055,2055,0
20230609,193000,247068280,2055,2055,2055,2055,0
20230609,192900,247068280,2055,2055,2055,2055,0
20230609,192800,247068280,2055,2055,2055,2055,0
20230609,192700,247068280,2055,2055,2055,2055,0
20230609,192600,247068280,2055,2055,2055,2055,0
20230609,192500,247068280,2055,2055,2055,2055,0
20230609,192400,247068280,2055,2055,2055,2055,0
20230609,192300,247068280,2055,2055,2055,2055,0
20230609,192200,247068280,2055,2055,2055,2055,0
20230609,192100,247068280,2055,2055,2055,2055,0
20230609,192000,247068280,2055,2055,2055,2055,0
20230609,191900,247068280,2055,2055,2055,2055,0
20230609,191800,247068280,2055,2055,2055,2055,0
20230609,191700,247068280,2055,2055,2055,2055,0
20230609,191600,247068280,2055,2055,2055,2055,0
20230609,191500,247068280,2055,2055,2055,2055,0
20230609,191400,247068280,2055,2055,2055,2055,0
20230609,191300,247068280,2055,2055,2055,2055,2760
20230609,191200,247068280,2055,2055,2055,2055,0
20230609,191100,247068280,2055,2055,2055,2055,0
20230609,191000,247068280,2055,2055,2055,2055,0
20230609,190900,247068280,2055,2055,2055,2055,0
20230609,190800,247068280,2055,2055,2055,2055,0
20230609,190700,247068280,2055,2055,2055,2055,0
20230609,190600,247068280,2055,2055,2055,2055,0
20230609,190500,247068280,2055,2055,2055,2055,0
20230609,190400,247068280,2055,2055,2055,2055,0
20230609,190300,247068280,2055,2055,2055,2055,0
20230609,190200,247068280,2055,2055,2055,2055,0
20230609,190100,247068280,2055,2055,2055,2055,0
20230609,190000,247068280,2055,2055,2055,2055,0
20230609,185900,247068280,2055,2055,2055,2055,0
20230609,185800,247068280,2055,2055,2055,2055,0
20230609,185700,247068280,2055,2055,2055,2055,0
20230609,185600,247068280,2055,2055,2055,2055,0
20230609,185500,247068280,2055,2055,2055,2055,0
20230609,185400,247068280,2055,2055,2055,2055,0
20230609,185300,247068280,2055,2055,2055,2055,0
20230609,185200,247068280,2055,2055,2055,2055,0
20230609,185100,247068280,2055,2055,2055,2055,0
20230609,185000,247068280,2055,2055,2055,2055,0
20230609,184900,247068280,2055,2055,2055,2055,0
20230609,184800,247068280,2055,2055,2055,2055,0
20230609,184700,247068280,2055,2055,2055,2055,0
20230609,184600,247068280,2055,2055,2055,2055,0
20230609,184500,247068280,2055,2055,2055,2055,0
20230609,184400,247068280,2055,2055,2055,2055,0
20230609,184300,247068280,2055,2055,2055,2055,2760
20230609,184200,247068280,2055,2055,2055,2055,0
20230609,184100,247068280,2055,2055,2055,2055,0
20230609,184000,247068280,2055,2055,2055,2055,0
20230609,183900,247068280,2055,2055,2055,2055,0
20230609,183800,247068280,2055,2055,2055,2055,0
20230609,183700,247068280,2055,2055,2055,2055,0
20230609,183600,247068280,2055,2055,2055,2055,0
20230609,183500,247068280,2055,2055,2055,2055,0
20230609,183400,247068280,2055,2055,2055,2055,0
20230609,183300,247068280,2055,2055,2055,2055,0
20230609,183200,247068280,2055,2055,2055,2055,0
20230609,183100,247068280,2055,2055,2055,2055,0
20230609,183000,247068280,2055,2055,2055,2055,0
20230609,182900,247068280,2055,2055,2055,2055,0
20230609,182800,247068280,2055,2055,2055,2055,0
20230609,182700,247068280,2055,2055,2055,2055,0
20230609,182600,247068280,2055,2055,2055,2055,0
20230609,182500,247068280,2055,2055,2055,2055,0
20230609,182400,247068280,2055,2055,2055,2055,0
20230609,182300,247068280,2055,2055,2055,2055,0
20230609,182200,247068280,2055,2055,2055,2055,0
20230609,182100,247068280,2055,2055,2055,2055,0
20230609,182000,247068280,2055,2055,2055,2055,0
20230609,181900,247068280,2055,2055,2055,2055,0
20230609,181800,247068280,2055,2055,2055,2055,0
20230609,181700,247068280,2055,2055,2055,2055,0
20230609,181600,247068280,2055,2055,2055,2055,0
20230609,181500,247068280,2055,2055,2055,2055,0
20230609,181400,247068280,2055,2055,2055,2055,0
20230609,181300,247068280,2055,2055,2055,2055,2760
20230609,181200,247068280,2055,2055,2055,2055,0
20230609,181100,247068280,2055,2055,2055,2055,0
20230609,181000,247068280,2055,2055,2055,2055,0
20230609,180900,247068280,2055,2055,2055,2055,0
20230609,180800,247068280,2055,2055,2055,2055,0
20230609,180700,247068280,2055,2055,2055,2055,0
20230609,180600,247068280,2055,2055,2055,2055,0
20230609,180500,247068280,2055,2055,2055,2055,0
20230609,180400,247068280,2055,2055,2055,2055,0
20230609,180300,247068280,2055,2055,2055,2055,0
20230609,180200,247068280,2055,2055,2055,2055,0
20230609,180100,247068280,2055,2055,2055,2055,0
20230609,180000,247068280,2055,2055,2055,2055,0
20230609,175900,247068280,2055,2055,2055,2055,0
20230609,175800,247068280,2055,2055,2055,2055,0
20230609,175700,247068280,2055,2055,2055,2055,0
20230609,175600,247068280,2055,2055,2055,2055,0
20230609,175500,247068280,2055,2055,2055,2055,0
20230609,175400,247068280,2055,2055,2055,2055,0
20230609,175300,247068280,2055,2055,2055,2055,0
20230609,175200,247068280,2055,2055,2055,2055,0
20230609,175100,247068280,2055,2055,2055,2055,0
20230609,175000,247068280,2055,2055,2055,2055,0
20230609,174900,247068280,2055,2055,2055,2055,0
20230609,174800,247068280,2055,2055,2055,2055,0
20230609,174700,247068280,2055,2055,2055,2055,0
20230609,174600,247068280,2055,2055,2055,2055,0
20230609,174500,247068280,2055,2055,2055,2055,0
20230609,174400,247068280,2055,2055,2055,2055,0
20230609,174300,247068280,2055,2055,2055,2055,2760
20230609,174200,247068280,2055,2055,2055,2055,0
20230609,174100,247068280,2055,2055,2055,2055,0
20230609,174000,247068280,2055,2055,2055,2055,0
20230609,173900,247068280,2055,2055,2055,2055,0
20230609,173800,247068280,2055,2055,2055,2055,0
20230609,173700,247068280,2055,2055,2055,2055,0
20230609,173600,247068280,2055,2055,2055,2055,0
20230609,173500,247068280,2055,2055,2055,2055,0
20230609,173400,247068280,2055,2055,2055,2055,0
20230609,173300,247068280,2055,2055,2055,2055,0
20230609,173200,247068280,2055,2055,2055,2055,0
20230609,173100,247068280,2055,2055,2055,2055,0
20230609,173000,247068280,2055,2055,2055,2055,0
20230609,172900,247068280,2055,2055,2055,2055,0
20230609,172800,247068280,2055,2055,2055,2055,0
20230609,172700,247068280,2055,2055,2055,2055,0
20230609,172600,247068280,2055,2055,2055,2055,0
20230609,172500,247068280,2055,2055,2055,2055,0
20230609,172400,247068280,2055,2055,2055,2055,0
20230609,172300,247068280,2055,2055,2055,2055,0
20230609,172200,247068280,2055,2055,2055,2055,0
20230609,172100,247068280,2055,2055,2055,2055,0
20230609,172000,247068280,2055,2055,2055,2055,0
20230609,171900,247068280,2055,2055,2055,2055,0
20230609,171800,247068280,2055,2055,2055,2055,0
20230609,171700,247068280,2055,2055,2055,2055,0
20230609,171600,247068280,2055,2055,2055,2055,0
20230609,171500,247068280,2055,2055,2055,2055,0
20230609,171400,247068280,2055,2055,2055,2055,0
20230609,171300,247068280,2055,2055,2055,2055,2760
20230609,171200,247068280,2055,2055,2055,2055,0
20230609,171100,247068280,2055,2055,2055,2055,0
20230609,171000,247068280,2055,2055,2055,2055,0
20230609,170900,247068280,2055,2055,2055,2055,0
20230609,170800,247068280,2055,2055,2055,2055,0
20230609,170700,247068280,2055,2055,2055,2055,0
20230609,170600,247068280,2055,2055,2055,2055,0
20230609,170500,247068280,2055,2055,2055,2055,0
20230609,170400,247068280,2055,2055,2055,2055,0
20230609,170300,247068280,2055,2055,2055,2055,0
20230609,170200,247068280,2055,2055,2055,2055,0
20230609,170100,247068280,2055,2055,2055,2055,0
20230609,170000,247068280,2055,2055,2055,2055,0
20230609,165900,247068280,2055,2055,2055,2055,0
20230609,165800,247068280,2055,2055,2055,2055,0
20230609,165700,247068280,2055,2055,2055,2055,0
20230609,165600,247068280,2055,2055,2055,2055,0
20230609,165500,247068280,2055,2055,2055,2055,0
20230609,165400,247068280,2055,2055,2055,2055,0
20230609,165300,247068280,2055,2055,2055,2055,0
20230609,165200,247068280,2055,2055,2055,2055,0
20230609,165100,247068280,2055,2055,2055,2055,0
20230609,165000,247068280,2055,2055,2055,2055,0
20230609,164900,247068280,2055,2055,2055,2055,0
20230609,164800,247068280,2055,2055,2055,2055,0
20230609,164700,247068280,2055,2055,2055,2055,0
20230609,164600,247068280,2055,2055,2055,2055,0
20230609,164500,247068280,2055,2055,2055,2055,0
20230609,164400,247068280,2055,2055,2055,2055,0
20230609,164300,247068280,2055,2055,2055,2055,2760
20230609,164200,247068280,2055,2055,2055,2055,0
20230609,164100,247068280,2055,2055,2055,2055,0
20230609,164000,247068280,2055,2055,2055,2055,0
20230609,163900,247068280,2055,2055,2055,2055,0
20230609,163800,247068280,2055,2055,2055,2055,0
20230609,163700,247068280,2055,2055,2055,2055,0
20230609,163600,247068280,2055,2055,2055,2055,0
20230609,163500,247068280,2055,2055,2055,2055,0
20230609,163400,247068280,2055,2055,2055,2055,0
20230609,163300,247068280,2055,2055,2055,2055,0
20230609,163200,247068280,2055,2055,2055,2055,0
20230609,163100,247068280,2055,2055,2055,2055,0
20230609,163000,247068280,2055,2055,2055,2055,0
20230609,162900,247068280,2055,2055,2055,2055,0
20230609,162800,247068280,2055,2055,2055,2055,0
20230609,162700,247068280,2055,2055,2055,2055,0
20230609,162600,247068280,2055,2055,2055,2055,0
20230609,162500,247068280,2055,2055,2055,2055,0
20230609,162400,247068280,2055,2055,2055,2055,0
20230609,162300,247068280,2055,2055,2055,2055,0
20230609,162200,247068280,2055,2055,2055,2055,0
20230609,162100,247068280,2055,2055,2055,2055,0
20230609,162000,247068280,2055,2055,2055,2055,0
20230609,161900,247068280,2055,2055,2055,2055,0
20230609,161800,247068280,2055,2055,2055,2055,0
20230609,161700,247068280,2055,2055,2055,2055,0
20230609,161600,247068280,2055,2055,2055,2055,0
20230609,161500,247068280,2055,2055,2055,2055,0
20230609,161400,247068280,2055,2055,2055,2055,0
20230609,161300,247068280,2055,2055,2055,2055,2760
20230609,161200,247068280,2055,2055,2055,2055,0
20230609,161100,247068280,2055,2055,2055,2055,0
20230609,161000,247068280,2055,2055,2055,2055,0
20230609,160900,247068280,2055,2055,2055,2055,0
20230609,160800,247068280,2055,2055,2055,2055,0
20230609,160700,247068280,2055,2055,2055,2055,0
20230609,160600,247068280,2055,2055,2055,2055,0
20230609,160500,247068280,2055,2055,2055,2055,0
20230609,160400,247068280,2055,2055,2055,2055,0
20230609,160300,247068280,2055,2055,2055,2055,0
20230609,160200,247068280,2055,2055,2055,2055,0
20230609,160100,247068280,2055,2055,2055,2055,0
20230609,160000,247068280,2055,2055,2055,2055,0
20230609,155900,247068280,2055,2055,2055,2055,0
20230609,155800,247068280,2055,2055,2055,2055,0
20230609,155700,247068280,2055,2055,2055,2055,0
20230609,155600,247068280,2055,2055,2055,2055,0
20230609,155500,247068280,2055,2055,2055,2055,0
20230609,155400,247068280,2055,2055,2055,2055,0
20230609,155300,247068280,2055,2055,2055,2055,0
20230609,155200,247068280,2055,2055,2055,2055,0
20230609,155100,247068280,2055,2055,2055,2055,0
20230609,155000,247068280,2055,2055,2055,2055,0
20230609,154900,247068280,2055,2055,2055,2055,0
20230609,154800,247068280,2055,2055,2055,2055,0
20230609,154700,247068280,2055,2055,2055,2055,0
20230609,154600,247068280,2055,2055,2055,2055,0
20230609,154500,247068280,2055,2055,2055,2055,0
20230609,154400,247068280,2055,2055,2055,2055,0
20230609,154300,247068280,2055,2055,2055,2055,2760
20230609,154200,247068280,2055,2055,2055,2055,0
20230609,154100,247068280,2055,2055,2055,2055,0
20230609,154000,247068280,2055,2055,2055,2055,0
20230609,153900,247068280,2055,2055,2055,2055,0
20230609,153800,247068280,2055,2055,2055,2055,0
20230609,153700,247068280,2055,2055,2055,2055,0
20230609,153600,247068280,2055,2055,2055,2055,0
20230609,153500,247068280,2055,2055,2055,2055,0
20230609,153400,247068280,2055,2055,2055,2055,0
20230609,153300,247068280,2055,2055,2055,2055,0
20230609,153200,247068280,2055,2055,2055,2055,0
20230609,153100,247068280,2055,2055,2055,2055,0
20230609,153000,247068280,2055,2055,2055,2055,2760
20230609,152900,241396480,2060,2060,2060,2060,0
20230609,152800,241396480,2060,2060,2060,2060,0
20230609,152700,241396480,2060,2060,2060,2060,0
20230609,152600,241396480,2060,2060,2060,2060,0
20230609,152500,241396480,2060,2060,2060,2060,0
20230609,152400,241396480,2060,2060,2060,2060,0
20230609,152300,241396480,2060,2060,2060,2060,0
20230609,152200,241396480,2060,2060,2060,2060,0
20230609,152100,241396480,2060,2060,2060,2060,0
20230609,152000,241396480,2060,2060,2060,2060,0
20230609,151900,241396480,2060,2060,2060,2060,84
20230609,151800,241223440,2065,2065,2065,2065,11
20230609,151700,241200725,2065,2065,2065,2065,0
20230609,151600,241200725,2065,2065,2065,2065,1
20230609,151500,241198660,2065,2065,2065,2065,2
20230609,151400,241194530,2065,2065,2065,2065,2200
20230609,151300,236651530,2065,2060,2065,2060,3929
20230609,151200,228545580,2060,2060,2060,2060,1
20230609,151100,228543520,2060,2060,2060,2060,0
20230609,151000,228543520,2060,2060,2060,2060,1
20230609,150900,228541460,2060,2060,2060,2060,200
20230609,150800,228129460,2060,2060,2060,2060,0
20230609,150700,228129460,2060,2065,2065,2060,2239
20230609,150600,223517115,2060,2065,2065,2060,82
20230609,150500,223348190,2065,2065,2065,2065,0
20230609,150400,223348190,2065,2065,2065,2065,1
20230609,150300,223346125,2065,2065,2065,2065,0
20230609,150200,223346125,2065,2065,2065,2065,0
20230609,150100,223346125,2065,2065,2065,2065,2
20230609,150000,223341995,2060,2060,2060,2060,47
20230609,145900,223245175,2065,2065,2065,2065,6
20230609,145800,223232785,2065,2065,2065,2065,0
20230609,145700,223232785,2065,2065,2065,2065,1
20230609,145600,223230720,2065,2065,2065,2065,1
20230609,145500,223228655,2060,2060,2060,2060,66
20230609,145400,223092695,2065,2065,2065,2065,0
20230609,145300,223092695,2065,2065,2065,2065,1
20230609,145200,223090630,2065,2065,2065,2065,10
20230609,145100,223069980,2065,2065,2065,2065,0
20230609,145000,223069980,2065,2065,2065,2065,2
20230609,144900,223065850,2065,2065,2065,2065,0
20230609,144800,223065850,2065,2065,2065,2065,2
20230609,144700,223061720,2065,2065,2065,2065,1
20230609,144600,223059655,2065,2065,2065,2065,0
20230609,144500,223059655,2065,2065,2065,2065,1
20230609,144400,223057590,2055,2055,2055,2055,0
20230609,144300,223057590,2055,2060,2060,2055,1709
20230609,144200,219544970,2060,2060,2060,2060,3
20230609,144100,219538790,2060,2060,2060,2060,1056
20230609,144000,217363430,2060,2060,2060,2060,200
20230609,143900,216951430,2060,2060,2060,2060,3002
20230609,143800,210767310,2055,2055,2055,2055,0
20230609,143700,210767310,2055,2055,2055,2055,0
20230609,143600,210767310,2055,2060,2060,2055,300
20230609,143500,210149810,2060,2055,2060,2050,1607
20230609,143400,206853865,2055,2060,2060,2055,6
20230609,143300,206841530,2060,2060,2060,2055,5631
20230609,143200,195269670,2060,2060,2060,2060,0
20230609,143100,195269670,2060,2060,2060,2060,200
20230609,143000,194857670,2060,2060,2060,2060,12
20230609,142900,194832950,2060,2060,2060,2060,0
20230609,142800,194832950,2060,2060,2060,2060,8219
20230609,142700,177901810,2060,2060,2060,2060,0
20230609,142600,177901810,2060,2060,2060,2060,0
20230609,142500,177901810,2060,2060,2060,2060,1
20230609,142400,177899750,2060,2060,2060,2060,50
20230609,142300,177796750,2060,2060,2060,2060,300
20230609,142200,177178750,2060,2060,2060,2060,2
20230609,142100,177174630,2060,2065,2065,2060,3422
20230609,142000,170125300,2065,2065,2065,2065,5
20230609,141900,170114975,2065,2065,2065,2065,1
20230609,141800,170112910,2060,2060,2060,2060,1500
20230609,141700,167022910,2060,2060,2060,2060,31
20230609,141600,166959050,2060,2060,2060,2060,3
20230609,141500,166952870,2060,2060,2060,2060,1049
20230609,141400,164791930,2060,2065,2065,2060,1252
20230609,141300,162212800,2060,2060,2060,2060,5
20230609,141200,162202500,2060,2065,2065,2060,1210
20230609,141100,159709895,2065,2065,2065,2065,1
20230609,141000,159707830,2060,2065,2065,2060,2536
20230609,140900,154479185,2070,2065,2070,2065,2
20230609,140800,154475050,2065,2070,2070,2065,1224
20230609,140700,151947485,2070,2065,2070,2065,1803
20230609,140600,148223825,2070,2070,2070,2070,0
20230609,140500,148223825,2070,2070,2070,2070,1
20230609,140400,148221755,2070,2070,2070,2070,10
20230609,140300,148201055,2070,2070,2070,2070,32
20230609,140200,148134815,2070,2070,2070,2070,1
20230609,140100,148132745,2070,2070,2070,2070,0
20230609,140000,148132745,2070,2070,2070,2070,0
20230609,135900,148132745,2070,2070,2070,2070,1
20230609,135800,148130675,2070,2070,2070,2070,0
20230609,135700,148130675,2070,2070,2070,2070,1
20230609,135600,148128605,2070,2070,2070,2070,0
20230609,135500,148128605,2070,2070,2070,2070,3
20230609,135400,148122395,2070,2070,2070,2070,3
20230609,135300,148116185,2070,2070,2070,2070,1
20230609,135200,148114115,2065,2070,2070,2065,2531
20230609,135100,142887585,2070,2070,2070,2070,4
20230609,135000,142879305,2070,2070,2070,2070,0
20230609,134900,142879305,2070,2070,2070,2070,0
20230609,134800,142879305,2070,2070,2070,2070,31
20230609,134700,142815135,2070,2070,2070,2070,0
20230609,134600,142815135,2070,2070,2070,2070,1
20230609,134500,142813065,2070,2070,2070,2070,7
20230609,134400,142798575,2070,2070,2070,2070,0
20230609,134300,142798575,2070,2070,2070,2070,1
20230609,134200,142796505,2070,2070,2070,2070,0
20230609,134100,142796505,2070,2070,2070,2070,0
20230609,134000,142796505,2070,2070,2070,2070,2
20230609,133900,142792365,2070,2070,2070,2070,0
20230609,133800,142792365,2070,2070,2070,2070,0
20230609,133700,142792365,2070,2070,2070,2070,1
20230609,133600,142790295,2070,2070,2070,2070,1
20230609,133500,142788225,2070,2070,2070,2070,0
20230609,133400,142788225,2070,2070,2070,2070,1
20230609,133300,142786155,2070,2070,2070,2070,0
20230609,133200,142786155,2070,2070,2070,2070,0
20230609,133100,142786155,2070,2070,2070,2070,1
20230609,133000,142784085,2070,2070,2070,2070,0
20230609,132900,142784085,2070,2070,2070,2070,4
20230609,132800,142775805,2070,2070,2070,2070,31
20230609,132700,142711635,2070,2070,2070,2070,54
20230609,132600,142599855,2070,2070,2070,2070,7
20230609,132500,142585365,2060,2065,2065,2060,12974
20230609,132400,115840115,2070,2070,2070,2070,0
20230609,132300,115840115,2070,2070,2070,2070,1
20230609,132200,115838045,2070,2070,2070,2070,0
20230609,132100,115838045,2070,2070,2070,2070,0
20230609,132000,115838045,2070,2070,2070,2070,1
20230609,131900,115835975,2070,2070,2070,2070,200
20230609,131800,115421975,2070,2070,2070,2070,1
20230609,131700,115419905,2070,2070,2070,2070,1
20230609,131600,115417835,2070,2070,2070,2070,2
20230609,131500,115413695,2065,2065,2065,2065,32
20230609,131400,115347615,2070,2070,2070,2070,5
20230609,131300,115337265,2070,2070,2070,2070,1
20230609,131200,115335195,2070,2070,2070,2070,21
20230609,131100,115291725,2070,2070,2070,2070,3
20230609,131000,115285515,2070,2070,2070,2070,0
20230609,130900,115285515,2070,2070,2070,2070,2
20230609,130800,115281375,2070,2070,2070,2070,8
20230609,130700,115264815,2070,2070,2070,2070,0
20230609,130600,115264815,2070,2070,2070,2070,1
20230609,130500,115262745,2070,2070,2070,2070,0
20230609,130400,115262745,2070,2070,2070,2070,0
20230609,130300,115262745,2070,2070,2070,2070,1
20230609,130200,115260675,2065,2065,2065,2065,0
20230609,130100,115260675,2065,2065,2065,2065,7
20230609,130000,115246220,2070,2070,2070,2070,4
20230609,125900,115237940,2070,2070,2070,2065,672
20230609,125800,113850200,2070,2070,2070,2070,0
20230609,125700,113850200,2070,2065,2070,2065,8001
20230609,125600,97323130,2070,2070,2070,2070,0
20230609,125500,97323130,2070,2070,2070,2070,52
20230609,125400,97215490,2070,2070,2070,2070,720
20230609,125300,95725090,2070,2070,2070,2070,0
20230609,125200,95725090,2070,2075,2075,2070,1318
20230609,125100,92996825,2075,2075,2075,2075,0
20230609,125000,92996825,2075,2075,2075,2075,30
20230609,124900,92934575,2075,2075,2075,2075,1
20230609,124800,92932500,2070,2070,2070,2070,0
20230609,124700,92932500,2070,2070,2070,2070,5
20230609,124600,92922150,2075,2075,2075,2075,1
20230609,124500,92920075,2075,2075,2075,2075,0
20230609,124400,92920075,2075,2075,2075,2075,0
20230609,124300,92920075,2075,2075,2075,2075,1
20230609,124200,92918000,2075,2075,2075,2075,50
20230609,124100,92814250,2075,2075,2075,2075,1
20230609,124000,92812175,2075,2075,2075,2075,0
20230609,123900,92812175,2075,2075,2075,2075,0
20230609,123800,92812175,2075,2075,2075,2075,3
20230609,123700,92805950,2075,2075,2075,2075,10
20230609,123600,92785200,2075,2075,2075,2075,12
20230609,123500,92760300,2075,2075,2075,2075,1
20230609,123400,92758225,2075,2075,2075,2075,0
20230609,123300,92758225,2075,2075,2075,2075,0
20230609,123200,92758225,2075,2075,2075,2075,3
20230609,123100,92752000,2075,2070,2075,2070,13
20230609,123000,92725075,2075,2075,2075,2075,0
20230609,122900,92725075,2075,2075,2075,2075,3
20230609,122800,92718850,2075,2075,2075,2075,0
20230609,122700,92718850,2075,2075,2075,2075,2
20230609,122600,92714700,2075,2075,2075,2075,4
20230609,122500,92706400,2080,2080,2080,2080,0
20230609,122400,92706400,2080,2075,2080,2075,1575
20230609,122300,89438250,2075,2075,2075,2075,500
20230609,122200,88400750,2075,2075,2075,2075,0
20230609,122100,88400750,2075,2075,2075,2075,1
20230609,122000,88398675,2075,2075,2075,2075,0
20230609,121900,88398675,2075,2075,2075,2075,0
20230609,121800,88398675,2075,2075,2075,2075,1
20230609,121700,88396600,2075,2075,2075,2075,0
20230609,121600,88396600,2075,2075,2075,2075,0
20230609,121500,88396600,2075,2075,2075,2075,1
20230609,121400,88394525,2075,2075,2075,2075,0
20230609,121300,88394525,2075,2075,2075,2075,0
20230609,121200,88394525,2075,2075,2075,2075,1
20230609,121100,88392450,2075,2075,2075,2075,3
20230609,121000,88386225,2075,2075,2075,2075,1
20230609,120900,88384150,2075,2075,2075,2075,8
20230609,120800,88367550,2075,2075,2075,2075,193
20230609,120700,87967075,2075,2075,2075,2075,288
20230609,120600,87369475,2075,2075,2075,2075,0
20230609,120500,87369475,2075,2075,2075,2075,15
20230609,120400,87338350,2075,2075,2075,2075,5
20230609,120300,87327975,2070,2075,2075,2070,40
20230609,120200,87245125,2075,2075,2075,2075,0
20230609,120100,87245125,2075,2070,2075,2070,205
20230609,120000,86820750,2070,2070,2070,2070,54
20230609,115900,86708970,2070,2070,2070,2070,0
20230609,115800,86708970,2070,2070,2070,2070,1
20230609,115700,86706900,2070,2070,2070,2070,11
20230609,115600,86684130,2070,2070,2070,2070,50
20230609,115500,86580630,2070,2070,2070,2070,1
20230609,115400,86578560,2070,2070,2070,2070,0
20230609,115300,86578560,2070,2070,2070,2070,126
20230609,115200,86317740,2070,2070,2070,2070,0
20230609,115100,86317740,2070,2070,2070,2070,228
20230609,115000,85845780,2070,2070,2070,2070,1
20230609,114900,85843710,2070,2070,2070,2070,0
20230609,114800,85843710,2070,2070,2070,2070,0
20230609,114700,85843710,2070,2070,2070,2070,1
20230609,114600,85841640,2070,2070,2070,2070,0
20230609,114500,85841640,2070,2070,2070,2070,0
20230609,114400,85841640,2070,2070,2070,2070,1
20230609,114300,85839570,2070,2070,2070,2070,0
20230609,114200,85839570,2070,2070,2070,2070,21
20230609,114100,85796100,2070,2070,2070,2070,237
20230609,114000,85305510,2070,2070,2070,2070,1347
20230609,113900,82517220,2070,2070,2070,2070,1012
20230609,113800,80422380,2070,2070,2070,2070,0
20230609,113700,80422380,2070,2070,2070,2070,0
20230609,113600,80422380,2070,2070,2070,2070,1
20230609,113500,80420310,2070,2070,2070,2070,0
20230609,113400,80420310,2070,2070,2070,2070,0
20230609,113300,80420310,2070,2065,2070,2065,2
20230609,113200,80416175,2070,2070,2070,2070,50
20230609,113100,80312675,2070,2070,2070,2070,362
20230609,113000,79563335,2070,2070,2070,2070,1
20230609,112900,79561265,2070,2070,2070,2070,0
20230609,112800,79561265,2070,2070,2070,2070,50
20230609,112700,79457765,2070,2070,2070,2070,351
20230609,112600,78731195,2070,2070,2070,2070,3
20230609,112500,78724985,2065,2070,2070,2065,593
20230609,112400,77500190,2070,2070,2070,2070,1
20230609,112300,77498120,2070,2070,2070,2070,0
20230609,112200,77498120,2070,2070,2070,2070,1
20230609,112100,77496050,2070,2065,2070,2065,2001
20230609,112000,73363980,2070,2070,2070,2070,0
20230609,111900,73363980,2070,2070,2070,2070,3
20230609,111800,73357770,2065,2065,2065,2065,50
20230609,111700,73254520,2070,2070,2070,2070,362
20230609,111600,72505180,2070,2070,2070,2070,1
20230609,111500,72503110,2070,2070,2070,2070,0
20230609,111400,72503110,2070,2070,2070,2070,1
20230609,111300,72501040,2070,2070,2070,2070,1
20230609,111200,72498970,2070,2070,2070,2065,3
20230609,111100,72492765,2065,2065,2065,2065,3
20230609,111000,72486570,2070,2070,2070,2070,1
20230609,110900,72484500,2065,2065,2065,2065,600
20230609,110800,71245500,2070,2070,2070,2070,50
20230609,110700,71142000,2070,2070,2070,2070,3
20230609,110600,71135790,2070,2070,2070,2070,0
20230609,110500,71135790,2070,2070,2070,2070,0
20230609,110400,71135790,2070,2070,2070,2070,5
20230609,110300,71125440,2070,2065,2070,2065,1051
20230609,110200,68954870,2070,2070,2070,2070,1
20230609,110100,68952800,2065,2065,2065,2065,0
20230609,110000,68952800,2065,2065,2065,2065,0
20230609,105900,68952800,2065,2065,2065,2065,1
20230609,105800,68950735,2070,2070,2070,2070,0
20230609,105700,68950735,2070,2070,2070,2070,0
20230609,105600,68950735,2070,2070,2070,2070,0
20230609,105500,68950735,2070,2070,2070,2070,0
20230609,105400,68950735,2070,2070,2070,2070,0
20230609,105300,68950735,2070,2070,2070,2070,1
20230609,105200,68948665,2065,2065,2065,2065,624
20230609,105100,67660105,2070,2070,2070,2065,23
20230609,105000,67612505,2070,2070,2070,2070,500
20230609,104900,66577505,2070,2070,2070,2070,0
20230609,104800,66577505,2070,2070,2070,2070,0
20230609,104700,66577505,2070,2070,2070,2070,100
20230609,104600,66370505,2070,2070,2070,2070,1
20230609,104500,66368435,2070,2070,2070,2070,0
20230609,104400,66368435,2070,2070,2070,2070,1
20230609,104300,66366365,2065,2065,2065,2065,12
20230609,104200,66341585,2065,2065,2065,2065,0
20230609,104100,66341585,2065,2065,2065,2065,0
20230609,104000,66341585,2065,2065,2065,2065,0
20230609,103900,66341585,2065,2070,2070,2065,32
20230609,103800,66275500,2070,2065,2070,2065,339
20230609,103700,65575460,2070,2070,2070,2070,0
20230609,103600,65575460,2070,2065,2070,2065,1703
20230609,103500,62058265,2070,2070,2070,2070,29
20230609,103400,61998235,2065,2065,2065,2065,0
20230609,103300,61998235,2065,2065,2065,2065,0
20230609,103200,61998235,2065,2065,2065,2065,501
20230609,103100,60963670,2070,2070,2070,2070,600
20230609,103000,59721670,2070,2070,2070,2070,0
20230609,102900,59721670,2070,2070,2070,2070,0
20230609,102800,59721670,2070,2070,2070,2070,0
20230609,102700,59721670,2070,2070,2070,2070,0
20230609,102600,59721670,2070,2070,2070,2070,0
20230609,102500,59721670,2070,2070,2070,2070,300
20230609,102400,59100670,2070,2070,2070,2070,0
20230609,102300,59100670,2070,2070,2070,2070,460
20230609,102200,58148470,2070,2070,2070,2070,0
20230609,102100,58148470,2070,2070,2070,2070,100
20230609,102000,57941470,2070,2070,2070,2070,514
20230609,101900,56877490,2075,2075,2075,2075,0
20230609,101800,56877490,2075,2075,2075,2075,126
20230609,101700,56616040,2075,2075,2075,2075,0
20230609,101600,56616040,2075,2070,2075,2065,470
20230609,101500,55645375,2075,2075,2075,2065,131
20230609,101400,55373560,2075,2075,2075,2075,0
20230609,101300,55373560,2075,2075,2075,2075,2
20230609,101200,55369410,2075,2075,2075,2075,1
20230609,101100,55367335,2075,2075,2075,2075,1
20230609,101000,55365260,2065,2065,2065,2065,0
20230609,100900,55365260,2065,2065,2065,2065,309
20230609,100800,54727175,2070,2070,2070,2070,2
20230609,100700,54723035,2075,2075,2075,2075,0
20230609,100600,54723035,2075,2070,2075,2070,80
20230609,100500,54557395,2070,2070,2070,2070,1
20230609,100400,54555325,2070,2070,2070,2070,850
20230609,100300,52795825,2070,2070,2070,2070,0
20230609,100200,52795825,2070,2070,2070,2065,160
20230609,100100,52465125,2065,2065,2065,2065,30
20230609,100000,52403175,2070,2065,2070,2065,530
20230609,095900,51308575,2070,2070,2070,2070,0
20230609,095800,51308575,2070,2070,2070,2065,133
20230609,095700,51033765,2070,2070,2070,2070,0
20230609,095600,51033765,2070,2070,2070,2070,0
20230609,095500,51033765,2070,2070,2070,2070,36
20230609,095400,50959245,2070,2070,2070,2070,1204
20230609,095300,48466965,2070,2070,2070,2070,0
20230609,095200,48466965,2070,2070,2070,2070,10
20230609,095100,48446265,2065,2065,2065,2065,387
20230609,095000,47647110,2070,2070,2070,2070,0
20230609,094900,47647110,2070,2065,2070,2065,2010
20230609,094800,43496410,2070,2070,2070,2070,10
20230609,094700,43475710,2070,2070,2070,2070,0
20230609,094600,43475710,2070,2065,2070,2065,260
20230609,094500,42938760,2070,2070,2070,2070,0
20230609,094400,42938760,2070,2070,2070,2070,8
20230609,094300,42922200,2070,2070,2070,2070,0
20230609,094200,42922200,2070,2070,2070,2070,11
20230609,094100,42899430,2070,2070,2070,2070,0
20230609,094000,42899430,2070,2070,2070,2070,10
20230609,093900,42878730,2070,2070,2070,2065,551
20230609,093800,41738165,2070,2070,2070,2070,10
20230609,093700,41717465,2070,2070,2070,2070,837
20230609,093600,39984875,2070,2065,2070,2065,42
20230609,093500,39898120,2070,2070,2070,2070,4
20230609,093400,39889840,2070,2070,2070,2070,7
20230609,093300,39875350,2070,2070,2070,2070,1214
20230609,093200,37362370,2075,2075,2075,2075,0
20230609,093100,37362370,2075,2075,2075,2075,974
20230609,093000,35341320,2075,2075,2075,2075,2
20230609,092900,35337170,2075,2075,2075,2075,0
20230609,092800,35337170,2075,2075,2075,2075,2
20230609,092700,35333020,2075,2080,2080,2075,34
20230609,092600,35262320,2080,2070,2080,2070,838
20230609,092500,33527640,2070,2080,2080,2070,199
20230609,092400,33115570,2080,2080,2080,2080,20
20230609,092300,33073970,2080,2080,2080,2080,12
20230609,092200,33049010,2065,2065,2080,2065,817
20230609,092100,31361120,2070,2065,2070,2065,1026
20230609,092000,29241920,2070,2080,2080,2070,78
20230609,091900,29080440,2080,2080,2080,2080,1
20230609,091800,29078360,2080,2080,2080,2080,197
20230609,091700,28668600,2080,2070,2080,2070,14
20230609,091600,28639610,2080,2075,2080,2075,103
20230609,091500,28425870,2075,2070,2075,2070,335
20230609,091400,27732415,2070,2070,2070,2065,1153
20230609,091300,25345715,2065,2060,2065,2060,2682
20230609,091200,19814885,2065,2065,2065,2065,2
20230609,091100,19810755,2055,2055,2065,2055,1784
20230609,091000,16144325,2060,2060,2060,2060,477
20230609,090900,15161705,2060,2060,2060,2060,0
20230609,090800,15161705,2060,2060,2060,2060,0
20230609,090700,15161705,2060,2060,2060,2060,85
20230609,090600,14986605,2055,2060,2060,2055,200
20230609,090500,14574780,2060,2070,2070,2060,201
20230609,090400,14158720,2055,2070,2070,2055,4171
20230609,090300,5568055,2060,2065,2065,2060,2259
20230609,090200,904515,2070,2065,2070,2065,18
20230609,090100,867330,2070,2070,2070,2070,0
20230609,090000,867330,2070,2070,2070,2070,419