KissMeData/086520/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210400,797693462000,670000,670000,670000,670000,10640
20230609,210300,797693462000,670000,670000,670000,670000,0
20230609,210200,797693462000,670000,670000,670000,670000,0
20230609,210100,797693462000,670000,670000,670000,670000,0
20230609,210000,797693462000,670000,670000,670000,670000,0
20230609,205900,797693462000,670000,670000,670000,670000,0
20230609,205800,797693462000,670000,670000,670000,670000,0
20230609,205700,797693462000,670000,670000,670000,670000,0
20230609,205600,797693462000,670000,670000,670000,670000,0
20230609,205500,797693462000,670000,670000,670000,670000,0
20230609,205400,797693462000,670000,670000,670000,670000,0
20230609,205300,797693462000,670000,670000,670000,670000,0
20230609,205200,797693462000,670000,670000,670000,670000,0
20230609,205100,797693462000,670000,670000,670000,670000,0
20230609,205000,797693462000,670000,670000,670000,670000,0
20230609,204900,797693462000,670000,670000,670000,670000,0
20230609,204800,797693462000,670000,670000,670000,670000,0
20230609,204700,797693462000,670000,670000,670000,670000,0
20230609,204600,797693462000,670000,670000,670000,670000,0
20230609,204500,797693462000,670000,670000,670000,670000,0
20230609,204400,797693462000,670000,670000,670000,670000,0
20230609,204300,797693462000,670000,670000,670000,670000,0
20230609,204200,797693462000,670000,670000,670000,670000,0
20230609,204100,797693462000,670000,670000,670000,670000,0
20230609,204000,797693462000,670000,670000,670000,670000,0
20230609,203900,797693462000,670000,670000,670000,670000,0
20230609,203800,797693462000,670000,670000,670000,670000,0
20230609,203700,797693462000,670000,670000,670000,670000,0
20230609,203600,797693462000,670000,670000,670000,670000,0
20230609,203500,797693462000,670000,670000,670000,670000,0
20230609,203400,797693462000,670000,670000,670000,670000,10640
20230609,203300,797693462000,670000,670000,670000,670000,0
20230609,203200,797693462000,670000,670000,670000,670000,0
20230609,203100,797693462000,670000,670000,670000,670000,0
20230609,203000,797693462000,670000,670000,670000,670000,0
20230609,202900,797693462000,670000,670000,670000,670000,0
20230609,202800,797693462000,670000,670000,670000,670000,0
20230609,202700,797693462000,670000,670000,670000,670000,0
20230609,202600,797693462000,670000,670000,670000,670000,0
20230609,202500,797693462000,670000,670000,670000,670000,0
20230609,202400,797693462000,670000,670000,670000,670000,0
20230609,202300,797693462000,670000,670000,670000,670000,0
20230609,202200,797693462000,670000,670000,670000,670000,0
20230609,202100,797693462000,670000,670000,670000,670000,0
20230609,202000,797693462000,670000,670000,670000,670000,0
20230609,201900,797693462000,670000,670000,670000,670000,0
20230609,201800,797693462000,670000,670000,670000,670000,0
20230609,201700,797693462000,670000,670000,670000,670000,0
20230609,201600,797693462000,670000,670000,670000,670000,0
20230609,201500,797693462000,670000,670000,670000,670000,0
20230609,201400,797693462000,670000,670000,670000,670000,0
20230609,201300,797693462000,670000,670000,670000,670000,0
20230609,201200,797693462000,670000,670000,670000,670000,0
20230609,201100,797693462000,670000,670000,670000,670000,0
20230609,201000,797693462000,670000,670000,670000,670000,0
20230609,200900,797693462000,670000,670000,670000,670000,0
20230609,200800,797693462000,670000,670000,670000,670000,0
20230609,200700,797693462000,670000,670000,670000,670000,0
20230609,200600,797693462000,670000,670000,670000,670000,0
20230609,200500,797693462000,670000,670000,670000,670000,0
20230609,200400,797693462000,670000,670000,670000,670000,10640
20230609,200300,797693462000,670000,670000,670000,670000,0
20230609,200200,797693462000,670000,670000,670000,670000,0
20230609,200100,797693462000,670000,670000,670000,670000,0
20230609,200000,797693462000,670000,670000,670000,670000,0
20230609,195900,797693462000,670000,670000,670000,670000,0
20230609,195800,797693462000,670000,670000,670000,670000,0
20230609,195700,797693462000,670000,670000,670000,670000,0
20230609,195600,797693462000,670000,670000,670000,670000,0
20230609,195500,797693462000,670000,670000,670000,670000,0
20230609,195400,797693462000,670000,670000,670000,670000,0
20230609,195300,797693462000,670000,670000,670000,670000,0
20230609,195200,797693462000,670000,670000,670000,670000,0
20230609,195100,797693462000,670000,670000,670000,670000,0
20230609,195000,797693462000,670000,670000,670000,670000,0
20230609,194900,797693462000,670000,670000,670000,670000,0
20230609,194800,797693462000,670000,670000,670000,670000,0
20230609,194700,797693462000,670000,670000,670000,670000,0
20230609,194600,797693462000,670000,670000,670000,670000,0
20230609,194500,797693462000,670000,670000,670000,670000,0
20230609,194400,797693462000,670000,670000,670000,670000,0
20230609,194300,797693462000,670000,670000,670000,670000,0
20230609,194200,797693462000,670000,670000,670000,670000,0
20230609,194100,797693462000,670000,670000,670000,670000,0
20230609,194000,797693462000,670000,670000,670000,670000,0
20230609,193900,797693462000,670000,670000,670000,670000,0
20230609,193800,797693462000,670000,670000,670000,670000,0
20230609,193700,797693462000,670000,670000,670000,670000,0
20230609,193600,797693462000,670000,670000,670000,670000,0
20230609,193500,797693462000,670000,670000,670000,670000,0
20230609,193400,797693462000,670000,670000,670000,670000,10640
20230609,193300,797693462000,670000,670000,670000,670000,0
20230609,193200,797693462000,670000,670000,670000,670000,0
20230609,193100,797693462000,670000,670000,670000,670000,0
20230609,193000,797693462000,670000,670000,670000,670000,0
20230609,192900,797693462000,670000,670000,670000,670000,0
20230609,192800,797693462000,670000,670000,670000,670000,0
20230609,192700,797693462000,670000,670000,670000,670000,0
20230609,192600,797693462000,670000,670000,670000,670000,0
20230609,192500,797693462000,670000,670000,670000,670000,0
20230609,192400,797693462000,670000,670000,670000,670000,0
20230609,192300,797693462000,670000,670000,670000,670000,0
20230609,192200,797693462000,670000,670000,670000,670000,0
20230609,192100,797693462000,670000,670000,670000,670000,0
20230609,192000,797693462000,670000,670000,670000,670000,0
20230609,191900,797693462000,670000,670000,670000,670000,0
20230609,191800,797693462000,670000,670000,670000,670000,0
20230609,191700,797693462000,670000,670000,670000,670000,0
20230609,191600,797693462000,670000,670000,670000,670000,0
20230609,191500,797693462000,670000,670000,670000,670000,0
20230609,191400,797693462000,670000,670000,670000,670000,0
20230609,191300,797693462000,670000,670000,670000,670000,0
20230609,191200,797693462000,670000,670000,670000,670000,0
20230609,191100,797693462000,670000,670000,670000,670000,0
20230609,191000,797693462000,670000,670000,670000,670000,0
20230609,190900,797693462000,670000,670000,670000,670000,0
20230609,190800,797693462000,670000,670000,670000,670000,0
20230609,190700,797693462000,670000,670000,670000,670000,0
20230609,190600,797693462000,670000,670000,670000,670000,0
20230609,190500,797693462000,670000,670000,670000,670000,0
20230609,190400,797693462000,670000,670000,670000,670000,10640
20230609,190300,797693462000,670000,670000,670000,670000,0
20230609,190200,797693462000,670000,670000,670000,670000,0
20230609,190100,797693462000,670000,670000,670000,670000,0
20230609,190000,797693462000,670000,670000,670000,670000,0
20230609,185900,797693462000,670000,670000,670000,670000,0
20230609,185800,797693462000,670000,670000,670000,670000,0
20230609,185700,797693462000,670000,670000,670000,670000,0
20230609,185600,797693462000,670000,670000,670000,670000,0
20230609,185500,797693462000,670000,670000,670000,670000,0
20230609,185400,797693462000,670000,670000,670000,670000,0
20230609,185300,797693462000,670000,670000,670000,670000,0
20230609,185200,797693462000,670000,670000,670000,670000,0
20230609,185100,797693462000,670000,670000,670000,670000,0
20230609,185000,797693462000,670000,670000,670000,670000,0
20230609,184900,797693462000,670000,670000,670000,670000,0
20230609,184800,797693462000,670000,670000,670000,670000,0
20230609,184700,797693462000,670000,670000,670000,670000,0
20230609,184600,797693462000,670000,670000,670000,670000,0
20230609,184500,797693462000,670000,670000,670000,670000,0
20230609,184400,797693462000,670000,670000,670000,670000,0
20230609,184300,797693462000,670000,670000,670000,670000,0
20230609,184200,797693462000,670000,670000,670000,670000,0
20230609,184100,797693462000,670000,670000,670000,670000,0
20230609,184000,797693462000,670000,670000,670000,670000,0
20230609,183900,797693462000,670000,670000,670000,670000,0
20230609,183800,797693462000,670000,670000,670000,670000,0
20230609,183700,797693462000,670000,670000,670000,670000,0
20230609,183600,797693462000,670000,670000,670000,670000,0
20230609,183500,797693462000,670000,670000,670000,670000,0
20230609,183400,797693462000,670000,670000,670000,670000,10640
20230609,183300,797693462000,670000,670000,670000,670000,0
20230609,183200,797693462000,670000,670000,670000,670000,0
20230609,183100,797693462000,670000,670000,670000,670000,0
20230609,183000,797693462000,670000,670000,670000,670000,0
20230609,182900,797693462000,670000,670000,670000,670000,0
20230609,182800,797693462000,670000,670000,670000,670000,0
20230609,182700,797693462000,670000,670000,670000,670000,0
20230609,182600,797693462000,670000,670000,670000,670000,0
20230609,182500,797693462000,670000,670000,670000,670000,0
20230609,182400,797693462000,670000,670000,670000,670000,0
20230609,182300,797693462000,670000,670000,670000,670000,0
20230609,182200,797693462000,670000,670000,670000,670000,0
20230609,182100,797693462000,670000,670000,670000,670000,0
20230609,182000,797693462000,670000,670000,670000,670000,0
20230609,181900,797693462000,670000,670000,670000,670000,0
20230609,181800,797693462000,670000,670000,670000,670000,0
20230609,181700,797693462000,670000,670000,670000,670000,0
20230609,181600,797693462000,670000,670000,670000,670000,0
20230609,181500,797693462000,670000,670000,670000,670000,0
20230609,181400,797693462000,670000,670000,670000,670000,0
20230609,181300,797693462000,670000,670000,670000,670000,0
20230609,181200,797693462000,670000,670000,670000,670000,0
20230609,181100,797693462000,670000,670000,670000,670000,0
20230609,181000,797693462000,670000,670000,670000,670000,0
20230609,180900,797693462000,670000,670000,670000,670000,0
20230609,180800,797693462000,670000,670000,670000,670000,0
20230609,180700,797693462000,670000,670000,670000,670000,0
20230609,180600,797693462000,670000,670000,670000,670000,0
20230609,180500,797693462000,670000,670000,670000,670000,0
20230609,180400,797693462000,670000,670000,670000,670000,10640
20230609,180300,797693462000,670000,670000,670000,670000,0
20230609,180200,797693462000,670000,670000,670000,670000,0
20230609,180100,797693462000,670000,670000,670000,670000,0
20230609,180000,797693462000,670000,670000,670000,670000,0
20230609,175900,797693462000,670000,670000,670000,670000,0
20230609,175800,797693462000,670000,670000,670000,670000,0
20230609,175700,797693462000,670000,670000,670000,670000,0
20230609,175600,797693462000,670000,670000,670000,670000,0
20230609,175500,797693462000,670000,670000,670000,670000,0
20230609,175400,797693462000,670000,670000,670000,670000,0
20230609,175300,797693462000,670000,670000,670000,670000,0
20230609,175200,797693462000,670000,670000,670000,670000,0
20230609,175100,797693462000,670000,670000,670000,670000,0
20230609,175000,797693462000,670000,670000,670000,670000,0
20230609,174900,797693462000,670000,670000,670000,670000,0
20230609,174800,797693462000,670000,670000,670000,670000,0
20230609,174700,797693462000,670000,670000,670000,670000,0
20230609,174600,797693462000,670000,670000,670000,670000,0
20230609,174500,797693462000,670000,670000,670000,670000,0
20230609,174400,797693462000,670000,670000,670000,670000,0
20230609,174300,797693462000,670000,670000,670000,670000,0
20230609,174200,797693462000,670000,670000,670000,670000,0
20230609,174100,797693462000,670000,670000,670000,670000,0
20230609,174000,797693462000,670000,670000,670000,670000,0
20230609,173900,797693462000,670000,670000,670000,670000,0
20230609,173800,797693462000,670000,670000,670000,670000,0
20230609,173700,797693462000,670000,670000,670000,670000,0
20230609,173600,797693462000,670000,670000,670000,670000,0
20230609,173500,797693462000,670000,670000,670000,670000,0
20230609,173400,797693462000,670000,670000,670000,670000,10640
20230609,173300,797693462000,670000,670000,670000,670000,0
20230609,173200,797693462000,670000,670000,670000,670000,0
20230609,173100,797693462000,670000,670000,670000,670000,0
20230609,173000,797693462000,670000,670000,670000,670000,0
20230609,172900,797693462000,670000,670000,670000,670000,0
20230609,172800,797693462000,670000,670000,670000,670000,0
20230609,172700,797693462000,670000,670000,670000,670000,0
20230609,172600,797693462000,670000,670000,670000,670000,0
20230609,172500,797693462000,670000,670000,670000,670000,0
20230609,172400,797693462000,670000,670000,670000,670000,0
20230609,172300,797693462000,670000,670000,670000,670000,0
20230609,172200,797693462000,670000,670000,670000,670000,0
20230609,172100,797693462000,670000,670000,670000,670000,0
20230609,172000,797693462000,670000,670000,670000,670000,0
20230609,171900,797693462000,670000,670000,670000,670000,0
20230609,171800,797693462000,670000,670000,670000,670000,0
20230609,171700,797693462000,670000,670000,670000,670000,0
20230609,171600,797693462000,670000,670000,670000,670000,0
20230609,171500,797693462000,670000,670000,670000,670000,0
20230609,171400,797693462000,670000,670000,670000,670000,0
20230609,171300,797693462000,670000,670000,670000,670000,0
20230609,171200,797693462000,670000,670000,670000,670000,0
20230609,171100,797693462000,670000,670000,670000,670000,0
20230609,171000,797693462000,670000,670000,670000,670000,0
20230609,170900,797693462000,670000,670000,670000,670000,0
20230609,170800,797693462000,670000,670000,670000,670000,0
20230609,170700,797693462000,670000,670000,670000,670000,0
20230609,170600,797693462000,670000,670000,670000,670000,0
20230609,170500,797693462000,670000,670000,670000,670000,0
20230609,170400,797693462000,670000,670000,670000,670000,10640
20230609,170300,797693462000,670000,670000,670000,670000,0
20230609,170200,797693462000,670000,670000,670000,670000,0
20230609,170100,797693462000,670000,670000,670000,670000,0
20230609,170000,797693462000,670000,670000,670000,670000,0
20230609,165900,797693462000,670000,670000,670000,670000,0
20230609,165800,797693462000,670000,670000,670000,670000,0
20230609,165700,797693462000,670000,670000,670000,670000,0
20230609,165600,797693462000,670000,670000,670000,670000,0
20230609,165500,797693462000,670000,670000,670000,670000,0
20230609,165400,797693462000,670000,670000,670000,670000,0
20230609,165300,797693462000,670000,670000,670000,670000,0
20230609,165200,797693462000,670000,670000,670000,670000,0
20230609,165100,797693462000,670000,670000,670000,670000,0
20230609,165000,797693462000,670000,670000,670000,670000,0
20230609,164900,797693462000,670000,670000,670000,670000,0
20230609,164800,797693462000,670000,670000,670000,670000,0
20230609,164700,797693462000,670000,670000,670000,670000,0
20230609,164600,797693462000,670000,670000,670000,670000,0
20230609,164500,797693462000,670000,670000,670000,670000,0
20230609,164400,797693462000,670000,670000,670000,670000,0
20230609,164300,797693462000,670000,670000,670000,670000,0
20230609,164200,797693462000,670000,670000,670000,670000,0
20230609,164100,797693462000,670000,670000,670000,670000,0
20230609,164000,797693462000,670000,670000,670000,670000,0
20230609,163900,797693462000,670000,670000,670000,670000,0
20230609,163800,797693462000,670000,670000,670000,670000,0
20230609,163700,797693462000,670000,670000,670000,670000,0
20230609,163600,797693462000,670000,670000,670000,670000,0
20230609,163500,797693462000,670000,670000,670000,670000,0
20230609,163400,797693462000,670000,670000,670000,670000,10640
20230609,163300,797693462000,670000,670000,670000,670000,0
20230609,163200,797693462000,670000,670000,670000,670000,0
20230609,163100,797693462000,670000,670000,670000,670000,0
20230609,163000,797693462000,670000,670000,670000,670000,0
20230609,162900,797693462000,670000,670000,670000,670000,0
20230609,162800,797693462000,670000,670000,670000,670000,0
20230609,162700,797693462000,670000,670000,670000,670000,0
20230609,162600,797693462000,670000,670000,670000,670000,0
20230609,162500,797693462000,670000,670000,670000,670000,0
20230609,162400,797693462000,670000,670000,670000,670000,0
20230609,162300,797693462000,670000,670000,670000,670000,0
20230609,162200,797693462000,670000,670000,670000,670000,0
20230609,162100,797693462000,670000,670000,670000,670000,0
20230609,162000,797693462000,670000,670000,670000,670000,0
20230609,161900,797693462000,670000,670000,670000,670000,0
20230609,161800,797693462000,670000,670000,670000,670000,0
20230609,161700,797693462000,670000,670000,670000,670000,0
20230609,161600,797693462000,670000,670000,670000,670000,0
20230609,161500,797693462000,670000,670000,670000,670000,0
20230609,161400,797693462000,670000,670000,670000,670000,0
20230609,161300,797693462000,670000,670000,670000,670000,0
20230609,161200,797693462000,670000,670000,670000,670000,0
20230609,161100,797693462000,670000,670000,670000,670000,0
20230609,161000,797693462000,670000,670000,670000,670000,0
20230609,160900,797693462000,670000,670000,670000,670000,0
20230609,160800,797693462000,670000,670000,670000,670000,0
20230609,160700,797693462000,670000,670000,670000,670000,0
20230609,160600,797693462000,670000,670000,670000,670000,0
20230609,160500,797693462000,670000,670000,670000,670000,0
20230609,160400,797693462000,670000,670000,670000,670000,10640
20230609,160300,797693462000,670000,670000,670000,670000,0
20230609,160200,797693462000,670000,670000,670000,670000,0
20230609,160100,797693462000,670000,670000,670000,670000,0
20230609,160000,797693462000,670000,670000,670000,670000,0
20230609,155900,797693462000,670000,670000,670000,670000,0
20230609,155800,797693462000,670000,670000,670000,670000,0
20230609,155700,797693462000,670000,670000,670000,670000,0
20230609,155600,797693462000,670000,670000,670000,670000,0
20230609,155500,797693462000,670000,670000,670000,670000,0
20230609,155400,797693462000,670000,670000,670000,670000,0
20230609,155300,797693462000,670000,670000,670000,670000,0
20230609,155200,797693462000,670000,670000,670000,670000,0
20230609,155100,797693462000,670000,670000,670000,670000,0
20230609,155000,797693462000,670000,670000,670000,670000,0
20230609,154900,797693462000,670000,670000,670000,670000,0
20230609,154800,797693462000,670000,670000,670000,670000,0
20230609,154700,797693462000,670000,670000,670000,670000,0
20230609,154600,797693462000,670000,670000,670000,670000,0
20230609,154500,797693462000,670000,670000,670000,670000,0
20230609,154400,797693462000,670000,670000,670000,670000,0
20230609,154300,797693462000,670000,670000,670000,670000,0
20230609,154200,797693462000,670000,670000,670000,670000,0
20230609,154100,797693462000,670000,670000,670000,670000,0
20230609,154000,797693462000,670000,670000,670000,670000,0
20230609,153900,797693462000,670000,670000,670000,670000,0
20230609,153800,797693462000,670000,670000,670000,670000,0
20230609,153700,797693462000,670000,670000,670000,670000,0
20230609,153600,797693462000,670000,670000,670000,670000,0
20230609,153500,797693462000,670000,670000,670000,670000,0
20230609,153400,797693462000,670000,670000,670000,670000,10640
20230609,153300,797693462000,670000,670000,670000,670000,0
20230609,153200,797693462000,670000,670000,670000,670000,0
20230609,153100,797693462000,670000,670000,670000,670000,0
20230609,153000,797693462000,670000,670000,670000,670000,10640
20230609,152900,790564662000,671000,671000,671000,671000,0
20230609,152800,790564662000,671000,671000,671000,671000,0
20230609,152700,790564662000,671000,671000,671000,671000,0
20230609,152600,790564662000,671000,671000,671000,671000,0
20230609,152500,790564662000,671000,671000,671000,671000,0
20230609,152400,790564662000,671000,671000,671000,671000,0
20230609,152300,790564662000,671000,671000,671000,671000,0
20230609,152200,790564662000,671000,671000,671000,671000,0
20230609,152100,790564662000,671000,671000,671000,671000,0
20230609,152000,790564662000,671000,671000,671000,671000,0
20230609,151900,790564662000,671000,668000,672000,668000,7236
20230609,151800,785716355000,669000,668000,669000,668000,2040
20230609,151700,784353138000,668000,669000,670000,668000,1569
20230609,151600,783303778000,669000,671000,671000,669000,3377
20230609,151500,781042965000,671000,670000,671000,669000,3688
20230609,151400,778572825000,670000,669000,670000,668000,2386
20230609,151300,776976798000,669000,669000,669000,668000,1563
20230609,151200,775932113000,669000,668000,669000,668000,1145
20230609,151100,775166784000,668000,668000,669000,667000,2086
20230609,151000,773773749000,668000,667000,668000,667000,2033
20230609,150900,772416810000,667000,667000,668000,666000,2846
20230609,150800,770519180000,667000,667000,667000,665000,4392
20230609,150700,767593199000,666000,667000,668000,666000,4026
20230609,150600,764907738000,667000,669000,669000,667000,2356
20230609,150500,763334244000,668000,669000,669000,666000,6810
20230609,150400,758787004000,668000,670000,671000,668000,7340
20230609,150300,753873923000,671000,672000,672000,670000,2000
20230609,150200,752532754000,671000,671000,672000,671000,1311
20230609,150100,751652972000,672000,671000,672000,670000,1619
20230609,150000,750566451000,671000,673000,673000,671000,2399
20230609,145900,748955751000,673000,673000,673000,672000,1444
20230609,145800,747985252000,672000,674000,674000,672000,1031
20230609,145700,747291732000,674000,674000,674000,673000,850
20230609,145600,746719544000,674000,674000,675000,673000,1122
20230609,145500,745963811000,674000,674000,675000,674000,901
20230609,145400,745356366000,674000,675000,675000,674000,751
20230609,145300,744850012000,675000,673000,675000,672000,2772
20230609,145200,742982093000,673000,675000,675000,672000,1984
20230609,145100,741646080000,674000,675000,675000,674000,578
20230609,145000,741256368000,674000,674000,675000,674000,844
20230609,144900,740687353000,675000,675000,675000,674000,412
20230609,144800,740409617000,674000,675000,675000,674000,847
20230609,144700,739838684000,674000,674000,675000,674000,475
20230609,144600,739518360000,674000,675000,675000,674000,629
20230609,144500,739094285000,675000,676000,676000,674000,1822
20230609,144400,737864793000,676000,674000,676000,674000,1402
20230609,144300,736918439000,675000,675000,676000,674000,970
20230609,144200,736263681000,675000,673000,675000,673000,935
20230609,144100,735633290000,674000,673000,675000,672000,1214
20230609,144000,734816287000,673000,673000,674000,672000,1010
20230609,143900,734136609000,674000,674000,674000,672000,922
20230609,143800,733516038000,673000,675000,675000,673000,842
20230609,143700,732948701000,675000,676000,676000,674000,1397
20230609,143600,732005845000,675000,673000,676000,673000,2317
20230609,143500,730443739000,673000,672000,673000,671000,1791
20230609,143400,729239279000,672000,672000,673000,671000,1947
20230609,143300,727931318000,671000,672000,673000,670000,6077
20230609,143200,723853626000,671000,672000,673000,671000,1544
20230609,143100,722816350000,672000,673000,673000,672000,2393
20230609,143000,721208068000,672000,673000,674000,672000,945
20230609,142900,720572003000,673000,674000,674000,672000,824
20230609,142800,720017459000,674000,673000,674000,672000,2125
20230609,142700,718587370000,673000,673000,674000,673000,1037
20230609,142600,717889443000,673000,674000,674000,673000,1525
20230609,142500,716863013000,673000,674000,675000,673000,1266
20230609,142400,716010323000,673000,674000,675000,673000,2213
20230609,142300,714519642000,674000,674000,675000,673000,978
20230609,142200,713860763000,674000,673000,674000,673000,723
20230609,142100,713374032000,674000,673000,675000,673000,596
20230609,142000,712972549000,673000,674000,674000,672000,1192
20230609,141900,712170515000,673000,673000,674000,672000,1337
20230609,141800,711270444000,673000,673000,674000,672000,3304
20230609,141700,709048270000,674000,673000,675000,673000,2456
20230609,141600,707394517000,673000,674000,675000,673000,1008
20230609,141500,706715650000,674000,675000,675000,674000,746
20230609,141400,706212810000,675000,674000,675000,673000,1194
20230609,141300,705407927000,675000,675000,675000,674000,701
20230609,141200,704935397000,675000,675000,676000,674000,1234
20230609,141100,704102312000,676000,676000,676000,675000,692
20230609,141000,703635073000,676000,675000,676000,675000,544
20230609,140900,703267826000,676000,677000,677000,675000,415
20230609,140800,702987288000,677000,674000,677000,674000,1457
20230609,140700,702004179000,674000,675000,676000,674000,762
20230609,140600,701490236000,675000,676000,677000,675000,926
20230609,140500,700864986000,677000,676000,677000,675000,595
20230609,140400,700462774000,676000,676000,677000,675000,1202
20230609,140300,699650700000,677000,676000,677000,675000,1451
20230609,140200,698669736000,676000,676000,676000,675000,1746
20230609,140100,697490759000,676000,675000,677000,675000,1257
20230609,140000,696641699000,676000,676000,676000,675000,1135
20230609,135900,695874666000,676000,676000,677000,676000,796
20230609,135800,695336521000,676000,677000,678000,676000,669
20230609,135700,694883971000,676000,676000,678000,675000,1558
20230609,135600,693830158000,676000,676000,677000,676000,1198
20230609,135500,693020247000,676000,677000,677000,676000,933
20230609,135400,692389349000,677000,678000,678000,676000,873
20230609,135300,691798512000,678000,678000,678000,677000,974
20230609,135200,691138829000,678000,678000,679000,677000,732
20230609,135100,690642779000,678000,678000,679000,677000,1310
20230609,135000,689754863000,678000,679000,680000,678000,759
20230609,134900,689239697000,679000,680000,680000,679000,528
20230609,134800,688881120000,679000,680000,681000,679000,1303
20230609,134700,687995108000,680000,680000,680000,679000,819
20230609,134600,687438631000,680000,679000,680000,679000,2498
20230609,134500,685740698000,679000,679000,680000,678000,888
20230609,134400,685137817000,679000,678000,680000,678000,1441
20230609,134300,684159146000,678000,679000,680000,678000,839
20230609,134200,683589617000,680000,679000,680000,679000,1114
20230609,134100,682832962000,679000,678000,680000,677000,1444
20230609,134000,681852636000,677000,679000,680000,677000,2540
20230609,133900,680129048000,679000,680000,680000,679000,378
20230609,133800,679872090000,679000,679000,680000,679000,631
20230609,133700,679443078000,680000,680000,682000,679000,4158
20230609,133600,676611676000,680000,680000,680000,679000,4165
20230609,133500,673779578000,679000,680000,680000,679000,548
20230609,133400,673407043000,679000,679000,680000,678000,2494
20230609,133300,671713617000,679000,678000,679000,678000,1532
20230609,133200,670674309000,678000,676000,678000,676000,1481
20230609,133100,669671783000,676000,676000,677000,675000,826
20230609,133000,669113523000,676000,677000,678000,676000,1064
20230609,132900,668393603000,677000,677000,678000,677000,483
20230609,132800,668066525000,677000,678000,678000,677000,488
20230609,132700,667735878000,677000,679000,679000,677000,1332
20230609,132600,666832782000,678000,679000,679000,678000,298
20230609,132500,666630519000,679000,678000,679000,677000,2172
20230609,132400,665158024000,678000,676000,678000,676000,4027
20230609,132300,662431238000,676000,676000,676000,675000,199
20230609,132200,662296799000,676000,675000,676000,675000,392
20230609,132100,662032158000,675000,675000,676000,675000,727
20230609,132000,661541301000,675000,675000,676000,675000,401
20230609,131900,661270339000,675000,675000,676000,674000,783
20230609,131800,660741869000,675000,678000,678000,675000,2650
20230609,131700,658949630000,677000,675000,678000,674000,4918
20230609,131600,655625074000,674000,673000,675000,672000,2868
20230609,131500,653693655000,673000,671000,673000,670000,4012
20230609,131400,650997225000,670000,671000,672000,670000,1181
20230609,131300,650204853000,672000,672000,672000,671000,1470
20230609,131200,649217499000,671000,669000,672000,668000,5959
20230609,131100,645225540000,669000,671000,671000,669000,8614
20230609,131000,639453966000,670000,671000,672000,670000,7080
20230609,130900,634704596000,671000,671000,672000,671000,883
20230609,130800,634111894000,672000,672000,673000,671000,1085
20230609,130700,633382972000,672000,672000,673000,671000,1281
20230609,130600,632522176000,671000,673000,673000,671000,1416
20230609,130500,631570593000,672000,674000,674000,672000,1641
20230609,130400,630466881000,673000,673000,674000,673000,318
20230609,130300,630252810000,673000,673000,674000,673000,618
20230609,130200,629836827000,673000,673000,674000,672000,1607
20230609,130100,628755715000,672000,673000,673000,672000,3506
20230609,130000,626398362000,672000,673000,674000,672000,1406
20230609,125900,625452122000,673000,673000,674000,673000,1905
20230609,125800,624169827000,674000,674000,674000,673000,290
20230609,125700,623974557000,674000,674000,675000,673000,1711
20230609,125600,622822052000,674000,675000,675000,674000,421
20230609,125500,622538088000,676000,676000,677000,674000,2353
20230609,125400,620949681000,676000,674000,676000,674000,1544
20230609,125300,619907792000,674000,673000,675000,673000,919
20230609,125200,619288329000,673000,672000,674000,672000,4510
20230609,125100,616254216000,672000,673000,673000,672000,2926
20230609,125000,614287560000,672000,674000,675000,672000,6945
20230609,124900,609611863000,674000,675000,675000,674000,920
20230609,124800,608991569000,675000,675000,676000,674000,1847
20230609,124700,607745081000,676000,675000,676000,675000,1399
20230609,124600,606800474000,675000,675000,676000,675000,2452
20230609,124500,605144824000,676000,677000,677000,675000,2668
20230609,124400,603341273000,677000,678000,678000,676000,1234
20230609,124300,602505793000,678000,678000,678000,677000,883
20230609,124200,601907239000,678000,678000,678000,677000,2160
20230609,124100,600443395000,678000,677000,678000,677000,1066
20230609,124000,599721687000,677000,677000,678000,677000,1219
20230609,123900,598896384000,677000,677000,678000,677000,726
20230609,123800,598404815000,677000,678000,678000,677000,439
20230609,123700,598107350000,678000,679000,679000,677000,2309
20230609,123600,596541817000,678000,679000,679000,678000,821
20230609,123500,595985135000,679000,679000,679000,678000,617
20230609,123400,595566619000,678000,679000,679000,678000,736
20230609,123300,595067500000,678000,679000,679000,678000,313
20230609,123200,594855202000,679000,680000,680000,678000,815
20230609,123100,594301747000,679000,679000,680000,679000,482
20230609,123000,593974448000,679000,679000,680000,679000,414
20230609,122900,593693319000,679000,679000,680000,679000,212
20230609,122800,593549330000,679000,682000,682000,679000,2504
20230609,122700,591845451000,681000,682000,682000,681000,237
20230609,122600,591683918000,682000,682000,682000,681000,186
20230609,122500,591557156000,682000,682000,682000,681000,1062
20230609,122400,590833145000,682000,682000,682000,681000,487
20230609,122300,590501049000,681000,682000,682000,681000,152
20230609,122200,590397440000,682000,681000,682000,681000,155
20230609,122100,590291834000,681000,681000,682000,680000,1339
20230609,122000,589380445000,680000,680000,681000,680000,919
20230609,121900,588754834000,680000,680000,681000,680000,206
20230609,121800,588614687000,680000,680000,681000,680000,233
20230609,121700,588456240000,680000,680000,680000,679000,282
20230609,121600,588264484000,680000,679000,680000,679000,709
20230609,121500,587782634000,679000,680000,681000,679000,925
20230609,121400,587153624000,680000,680000,681000,680000,276
20230609,121300,586965816000,680000,680000,681000,679000,1184
20230609,121200,586160661000,680000,681000,681000,680000,634
20230609,121100,585729493000,681000,680000,681000,680000,357
20230609,121000,585486457000,680000,681000,682000,680000,891
20230609,120900,584879696000,681000,680000,681000,680000,226
20230609,120800,584725831000,681000,681000,681000,680000,1413
20230609,120700,583763584000,681000,681000,682000,680000,1837
20230609,120600,582512602000,680000,680000,681000,679000,1394
20230609,120500,581564866000,680000,680000,680000,679000,443
20230609,120400,581263879000,680000,679000,680000,679000,379
20230609,120300,581006427000,679000,678000,680000,678000,923
20230609,120200,580379744000,678000,679000,679000,678000,155
20230609,120100,580274607000,678000,679000,679000,678000,411
20230609,120000,579995834000,679000,679000,679000,678000,275
20230609,115900,579809251000,679000,679000,680000,678000,773
20230609,115800,579284275000,679000,680000,680000,679000,396
20230609,115700,579015098000,680000,680000,681000,679000,3414
20230609,115600,576692967000,680000,678000,680000,677000,1403
20230609,115500,575741238000,677000,677000,678000,677000,507
20230609,115400,575397926000,678000,677000,678000,677000,1362
20230609,115300,574475259000,677000,676000,678000,676000,1040
20230609,115200,573771119000,677000,677000,677000,676000,594
20230609,115100,573369147000,677000,677000,677000,676000,883
20230609,115000,572771518000,677000,676000,677000,675000,1009
20230609,114900,572089630000,676000,676000,676000,674000,6819
20230609,114800,567486117000,676000,678000,678000,676000,2915
20230609,114700,565514220000,678000,678000,679000,677000,1295
20230609,114600,564636309000,679000,677000,679000,676000,2986
20230609,114500,562614612000,677000,677000,678000,676000,2184
20230609,114400,561136535000,677000,680000,680000,676000,8654
20230609,114300,555272909000,680000,681000,681000,679000,1188
20230609,114200,554465222000,681000,680000,681000,679000,1330
20230609,114100,553561167000,680000,682000,683000,680000,2113
20230609,114000,552122773000,682000,683000,683000,682000,962
20230609,113900,551466430000,683000,683000,683000,682000,1552
20230609,113800,550406501000,683000,680000,683000,679000,4799
20230609,113700,547139898000,680000,679000,680000,678000,2657
20230609,113600,545336292000,679000,678000,680000,678000,4035
20230609,113500,542597431000,679000,682000,682000,678000,14414
20230609,113400,532796319000,681000,681000,682000,681000,1974
20230609,113300,531451855000,682000,683000,683000,681000,5092
20230609,113200,527980698000,682000,683000,683000,682000,535
20230609,113100,527615703000,682000,682000,683000,682000,979
20230609,113000,526947905000,682000,683000,684000,682000,2960
20230609,112900,524926572000,683000,683000,684000,683000,1285
20230609,112800,524048870000,683000,685000,685000,683000,1969
20230609,112700,522702191000,685000,684000,685000,684000,697
20230609,112600,522225409000,684000,684000,685000,684000,559
20230609,112500,521842995000,684000,684000,685000,684000,1018
20230609,112400,521146614000,684000,685000,686000,684000,2950
20230609,112300,519126185000,686000,686000,686000,685000,631
20230609,112200,518693692000,685000,685000,686000,685000,372
20230609,112100,518438635000,685000,685000,686000,685000,475
20230609,112000,518112971000,685000,686000,686000,685000,432
20230609,111900,517816902000,686000,686000,686000,685000,641
20230609,111800,517377278000,685000,686000,686000,685000,304
20230609,111700,517168928000,686000,685000,686000,685000,544
20230609,111600,516795972000,685000,686000,686000,685000,409
20230609,111500,516515606000,686000,686000,686000,685000,582
20230609,111400,516116466000,686000,686000,686000,685000,665
20230609,111300,515660670000,686000,687000,687000,686000,1758
20230609,111200,514454467000,687000,687000,687000,686000,412
20230609,111100,514171543000,687000,687000,688000,687000,1290
20230609,111000,513285300000,687000,687000,688000,687000,156
20230609,110900,513178083000,687000,687000,688000,687000,1317
20230609,110800,512273299000,687000,687000,687000,686000,342
20230609,110700,512038521000,687000,688000,688000,687000,1734
20230609,110600,510847222000,687000,687000,688000,687000,501
20230609,110500,510502941000,687000,688000,688000,687000,287
20230609,110400,510305688000,688000,688000,688000,687000,251
20230609,110300,510133095000,688000,688000,688000,687000,187
20230609,110200,510004495000,688000,688000,688000,687000,516
20230609,110100,509649677000,688000,688000,688000,687000,252
20230609,110000,509476437000,688000,687000,688000,687000,252
20230609,105900,509303130000,688000,686000,688000,686000,1498
20230609,105800,508274050000,686000,686000,687000,686000,512
20230609,105700,507922626000,687000,686000,687000,686000,339
20230609,105600,507689835000,686000,687000,687000,686000,302
20230609,105500,507482487000,686000,687000,687000,686000,356
20230609,105400,507238078000,686000,687000,687000,686000,474
20230609,105300,506912655000,687000,686000,687000,686000,154
20230609,105200,506806989000,686000,686000,687000,686000,824
20230609,105100,506241638000,687000,689000,689000,686000,2213
20230609,105000,504720149000,688000,688000,689000,688000,346
20230609,104900,504482037000,688000,687000,688000,687000,1247
20230609,104800,503624259000,687000,687000,688000,687000,922
20230609,104700,502990072000,687000,686000,688000,686000,1179
20230609,104600,502180191000,686000,686000,686000,685000,2063
20230609,104500,500765096000,686000,686000,686000,685000,741
20230609,104400,500257204000,685000,685000,686000,685000,556
20230609,104300,499876084000,686000,685000,686000,685000,1143
20230609,104200,499093008000,685000,685000,686000,685000,995
20230609,104100,498411243000,686000,685000,686000,685000,652
20230609,104000,497964537000,685000,686000,686000,685000,1429
20230609,103900,496985502000,686000,687000,687000,685000,1241
20230609,103800,496134543000,686000,687000,687000,686000,503
20230609,103700,495789399000,686000,687000,688000,686000,1800
20230609,103600,494554047000,687000,690000,690000,687000,6193
20230609,103500,490287315000,690000,690000,690000,689000,1305
20230609,103400,489387136000,690000,690000,690000,689000,671
20230609,103300,488924219000,689000,690000,690000,689000,1711
20230609,103200,487743915000,690000,688000,690000,688000,2206
20230609,103100,486223453000,689000,687000,689000,687000,1835
20230609,103000,484960596000,688000,687000,688000,686000,1131
20230609,102900,484182914000,687000,687000,687000,686000,1666
20230609,102800,483038872000,687000,687000,687000,686000,1157
20230609,102700,482244811000,686000,686000,687000,685000,1193
20230609,102600,481426645000,686000,686000,687000,685000,1554
20230609,102500,480360854000,686000,687000,687000,686000,1091
20230609,102400,479611581000,687000,687000,688000,686000,656
20230609,102300,479160817000,688000,687000,688000,686000,1919
20230609,102200,477842720000,686000,685000,687000,684000,2917
20230609,102100,475844428000,685000,684000,685000,684000,763
20230609,102000,475322326000,684000,684000,685000,684000,1204
20230609,101900,474498537000,685000,685000,686000,684000,1998
20230609,101800,473131607000,685000,686000,687000,684000,3984
20230609,101700,470398297000,686000,683000,686000,683000,3500
20230609,101600,468003546000,683000,685000,685000,683000,3679
20230609,101500,465487751000,684000,687000,687000,684000,5026
20230609,101400,462045646000,686000,686000,687000,686000,2526
20230609,101300,460312540000,686000,686000,687000,686000,921
20230609,101200,459680478000,686000,688000,688000,686000,1895
20230609,101100,458378204000,688000,686000,688000,686000,2526
20230609,101000,456643290000,687000,686000,687000,685000,3415
20230609,100900,454300966000,686000,688000,689000,685000,5995
20230609,100800,450183975000,689000,690000,691000,688000,3610
20230609,100700,447695296000,691000,691000,691000,690000,754
20230609,100600,447174914000,690000,690000,691000,690000,582
20230609,100500,446773211000,690000,690000,691000,690000,1293
20230609,100400,445880134000,691000,691000,692000,690000,1903
20230609,100300,444565334000,691000,687000,691000,687000,7209
20230609,100200,439603123000,688000,690000,690000,687000,6199
20230609,100100,435337390000,690000,692000,693000,689000,5286
20230609,100000,431686755000,692000,693000,693000,692000,886
20230609,095900,431073189000,693000,694000,694000,692000,1372
20230609,095800,430122211000,693000,695000,695000,692000,1919
20230609,095700,428791140000,694000,693000,696000,693000,4576
20230609,095600,425612352000,694000,690000,694000,690000,2377
20230609,095500,423966705000,690000,693000,693000,690000,8478
20230609,095400,418105463000,693000,693000,694000,693000,3287
20230609,095300,415827185000,693000,694000,695000,693000,1966
20230609,095200,414462732000,695000,697000,697000,694000,1347
20230609,095100,413525911000,696000,695000,697000,694000,3044
20230609,095000,411408855000,694000,697000,697000,694000,3938
20230609,094900,408669646000,696000,697000,698000,696000,3112
20230609,094800,406500323000,698000,696000,698000,696000,3789
20230609,094700,403859587000,696000,696000,697000,695000,2798
20230609,094600,401912011000,695000,694000,696000,693000,4850
20230609,094500,398544091000,694000,692000,695000,691000,3122
20230609,094400,396380454000,692000,696000,697000,691000,9574
20230609,094300,389735698000,697000,698000,698000,696000,2966
20230609,094200,387667777000,697000,695000,698000,695000,5008
20230609,094100,384181142000,695000,695000,696000,694000,3266
20230609,094000,381911632000,695000,696000,697000,694000,8435
20230609,093900,376048844000,696000,698000,699000,696000,5435
20230609,093800,372257462000,699000,698000,699000,695000,13066
20230609,093700,363150256000,696000,699000,700000,696000,21827
20230609,093600,347894130000,698000,699000,699000,698000,13534
20230609,093500,338436575000,699000,696000,699000,695000,19621
20230609,093400,324753016000,695000,697000,697000,693000,8852
20230609,093300,318598235000,696000,696000,697000,695000,7710
20230609,093200,313230362000,695000,690000,697000,690000,23131
20230609,093100,297173187000,691000,690000,691000,689000,2770
20230609,093000,295261541000,690000,691000,691000,689000,3293
20230609,092900,292989027000,690000,689000,693000,689000,6433
20230609,092800,288541728000,690000,692000,693000,688000,4210
20230609,092700,285636195000,692000,690000,694000,689000,18462
20230609,092600,272870026000,689000,688000,690000,687000,5254
20230609,092500,269252185000,688000,684000,688000,684000,3594
20230609,092400,266787159000,685000,685000,686000,684000,3592
20230609,092300,264328447000,685000,688000,688000,685000,3707
20230609,092200,261784995000,688000,688000,689000,687000,4085
20230609,092100,258973363000,689000,688000,689000,687000,6536
20230609,092000,254476498000,688000,683000,688000,683000,6538
20230609,091900,249991783000,684000,682000,684000,681000,5954
20230609,091800,245927289000,682000,681000,683000,681000,3584
20230609,091700,243482835000,682000,683000,684000,681000,5564
20230609,091600,239686053000,684000,681000,684000,680000,11582
20230609,091500,231789067000,680000,685000,686000,680000,14997
20230609,091400,221547460000,686000,688000,688000,685000,4615
20230609,091300,218376506000,687000,690000,690000,685000,9203
20230609,091200,212049642000,689000,687000,689000,685000,7698
20230609,091100,206760228000,687000,687000,688000,683000,14356
20230609,091000,196929296000,687000,687000,690000,686000,11534
20230609,090900,188994199000,686000,690000,691000,684000,22825
20230609,090800,173308261000,690000,694000,694000,690000,11209
20230609,090700,165545491000,693000,696000,697000,693000,10337
20230609,090600,158370130000,696000,693000,698000,692000,16709
20230609,090500,146752461000,692000,698000,699000,692000,14677
20230609,090400,136550421000,697000,698000,700000,696000,30180
20230609,090300,115472203000,697000,690000,698000,688000,31579
20230609,090200,93557301000,690000,686000,693000,685000,27606
20230609,090100,74519806000,686000,693000,695000,685000,40280
20230609,090000,46681352000,694000,688000,694000,683000,67805