KissMeData/086820/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221700,97222130,12640,12640,12640,12640,218
20230609,221600,97222130,12640,12640,12640,12640,0
20230609,221500,97222130,12640,12640,12640,12640,0
20230609,221400,97222130,12640,12640,12640,12640,0
20230609,221300,97222130,12640,12640,12640,12640,0
20230609,221200,97222130,12640,12640,12640,12640,0
20230609,221100,97222130,12640,12640,12640,12640,0
20230609,221000,97222130,12640,12640,12640,12640,0
20230609,220900,97222130,12640,12640,12640,12640,0
20230609,220800,97222130,12640,12640,12640,12640,0
20230609,220700,97222130,12640,12640,12640,12640,0
20230609,220600,97222130,12640,12640,12640,12640,0
20230609,220500,97222130,12640,12640,12640,12640,0
20230609,220400,97222130,12640,12640,12640,12640,0
20230609,220300,97222130,12640,12640,12640,12640,0
20230609,220200,97222130,12640,12640,12640,12640,0
20230609,220100,97222130,12640,12640,12640,12640,0
20230609,220000,97222130,12640,12640,12640,12640,0
20230609,215900,97222130,12640,12640,12640,12640,0
20230609,215800,97222130,12640,12640,12640,12640,0
20230609,215700,97222130,12640,12640,12640,12640,0
20230609,215600,97222130,12640,12640,12640,12640,0
20230609,215500,97222130,12640,12640,12640,12640,0
20230609,215400,97222130,12640,12640,12640,12640,0
20230609,215300,97222130,12640,12640,12640,12640,0
20230609,215200,97222130,12640,12640,12640,12640,0
20230609,215100,97222130,12640,12640,12640,12640,0
20230609,215000,97222130,12640,12640,12640,12640,0
20230609,214900,97222130,12640,12640,12640,12640,0
20230609,214800,97222130,12640,12640,12640,12640,0
20230609,214700,97222130,12640,12640,12640,12640,218
20230609,214600,97222130,12640,12640,12640,12640,0
20230609,214500,97222130,12640,12640,12640,12640,0
20230609,214400,97222130,12640,12640,12640,12640,0
20230609,214300,97222130,12640,12640,12640,12640,0
20230609,214200,97222130,12640,12640,12640,12640,0
20230609,214100,97222130,12640,12640,12640,12640,0
20230609,214000,97222130,12640,12640,12640,12640,0
20230609,213900,97222130,12640,12640,12640,12640,0
20230609,213800,97222130,12640,12640,12640,12640,0
20230609,213700,97222130,12640,12640,12640,12640,0
20230609,213600,97222130,12640,12640,12640,12640,0
20230609,213500,97222130,12640,12640,12640,12640,0
20230609,213400,97222130,12640,12640,12640,12640,0
20230609,213300,97222130,12640,12640,12640,12640,0
20230609,213200,97222130,12640,12640,12640,12640,0
20230609,213100,97222130,12640,12640,12640,12640,0
20230609,213000,97222130,12640,12640,12640,12640,0
20230609,212900,97222130,12640,12640,12640,12640,0
20230609,212800,97222130,12640,12640,12640,12640,0
20230609,212700,97222130,12640,12640,12640,12640,0
20230609,212600,97222130,12640,12640,12640,12640,0
20230609,212500,97222130,12640,12640,12640,12640,0
20230609,212400,97222130,12640,12640,12640,12640,0
20230609,212300,97222130,12640,12640,12640,12640,0
20230609,212200,97222130,12640,12640,12640,12640,0
20230609,212100,97222130,12640,12640,12640,12640,0
20230609,212000,97222130,12640,12640,12640,12640,0
20230609,211900,97222130,12640,12640,12640,12640,0
20230609,211800,97222130,12640,12640,12640,12640,0
20230609,211700,97222130,12640,12640,12640,12640,218
20230609,211600,97222130,12640,12640,12640,12640,0
20230609,211500,97222130,12640,12640,12640,12640,0
20230609,211400,97222130,12640,12640,12640,12640,0
20230609,211300,97222130,12640,12640,12640,12640,0
20230609,211200,97222130,12640,12640,12640,12640,0
20230609,211100,97222130,12640,12640,12640,12640,0
20230609,211000,97222130,12640,12640,12640,12640,0
20230609,210900,97222130,12640,12640,12640,12640,0
20230609,210800,97222130,12640,12640,12640,12640,0
20230609,210700,97222130,12640,12640,12640,12640,0
20230609,210600,97222130,12640,12640,12640,12640,0
20230609,210500,97222130,12640,12640,12640,12640,0
20230609,210400,97222130,12640,12640,12640,12640,0
20230609,210300,97222130,12640,12640,12640,12640,0
20230609,210200,97222130,12640,12640,12640,12640,0
20230609,210100,97222130,12640,12640,12640,12640,0
20230609,210000,97222130,12640,12640,12640,12640,0
20230609,205900,97222130,12640,12640,12640,12640,0
20230609,205800,97222130,12640,12640,12640,12640,0
20230609,205700,97222130,12640,12640,12640,12640,0
20230609,205600,97222130,12640,12640,12640,12640,0
20230609,205500,97222130,12640,12640,12640,12640,0
20230609,205400,97222130,12640,12640,12640,12640,0
20230609,205300,97222130,12640,12640,12640,12640,0
20230609,205200,97222130,12640,12640,12640,12640,0
20230609,205100,97222130,12640,12640,12640,12640,0
20230609,205000,97222130,12640,12640,12640,12640,0
20230609,204900,97222130,12640,12640,12640,12640,0
20230609,204800,97222130,12640,12640,12640,12640,0
20230609,204700,97222130,12640,12640,12640,12640,218
20230609,204600,97222130,12640,12640,12640,12640,0
20230609,204500,97222130,12640,12640,12640,12640,0
20230609,204400,97222130,12640,12640,12640,12640,0
20230609,204300,97222130,12640,12640,12640,12640,0
20230609,204200,97222130,12640,12640,12640,12640,0
20230609,204100,97222130,12640,12640,12640,12640,0
20230609,204000,97222130,12640,12640,12640,12640,0
20230609,203900,97222130,12640,12640,12640,12640,0
20230609,203800,97222130,12640,12640,12640,12640,0
20230609,203700,97222130,12640,12640,12640,12640,0
20230609,203600,97222130,12640,12640,12640,12640,0
20230609,203500,97222130,12640,12640,12640,12640,0
20230609,203400,97222130,12640,12640,12640,12640,0
20230609,203300,97222130,12640,12640,12640,12640,0
20230609,203200,97222130,12640,12640,12640,12640,0
20230609,203100,97222130,12640,12640,12640,12640,0
20230609,203000,97222130,12640,12640,12640,12640,0
20230609,202900,97222130,12640,12640,12640,12640,0
20230609,202800,97222130,12640,12640,12640,12640,0
20230609,202700,97222130,12640,12640,12640,12640,0
20230609,202600,97222130,12640,12640,12640,12640,0
20230609,202500,97222130,12640,12640,12640,12640,0
20230609,202400,97222130,12640,12640,12640,12640,0
20230609,202300,97222130,12640,12640,12640,12640,0
20230609,202200,97222130,12640,12640,12640,12640,0
20230609,202100,97222130,12640,12640,12640,12640,0
20230609,202000,97222130,12640,12640,12640,12640,0
20230609,201900,97222130,12640,12640,12640,12640,0
20230609,201800,97222130,12640,12640,12640,12640,0
20230609,201700,97222130,12640,12640,12640,12640,218
20230609,201600,97222130,12640,12640,12640,12640,0
20230609,201500,97222130,12640,12640,12640,12640,0
20230609,201400,97222130,12640,12640,12640,12640,0
20230609,201300,97222130,12640,12640,12640,12640,0
20230609,201200,97222130,12640,12640,12640,12640,0
20230609,201100,97222130,12640,12640,12640,12640,0
20230609,201000,97222130,12640,12640,12640,12640,0
20230609,200900,97222130,12640,12640,12640,12640,0
20230609,200800,97222130,12640,12640,12640,12640,0
20230609,200700,97222130,12640,12640,12640,12640,0
20230609,200600,97222130,12640,12640,12640,12640,0
20230609,200500,97222130,12640,12640,12640,12640,0
20230609,200400,97222130,12640,12640,12640,12640,0
20230609,200300,97222130,12640,12640,12640,12640,0
20230609,200200,97222130,12640,12640,12640,12640,0
20230609,200100,97222130,12640,12640,12640,12640,0
20230609,200000,97222130,12640,12640,12640,12640,0
20230609,195900,97222130,12640,12640,12640,12640,0
20230609,195800,97222130,12640,12640,12640,12640,0
20230609,195700,97222130,12640,12640,12640,12640,0
20230609,195600,97222130,12640,12640,12640,12640,0
20230609,195500,97222130,12640,12640,12640,12640,0
20230609,195400,97222130,12640,12640,12640,12640,0
20230609,195300,97222130,12640,12640,12640,12640,0
20230609,195200,97222130,12640,12640,12640,12640,0
20230609,195100,97222130,12640,12640,12640,12640,0
20230609,195000,97222130,12640,12640,12640,12640,0
20230609,194900,97222130,12640,12640,12640,12640,0
20230609,194800,97222130,12640,12640,12640,12640,0
20230609,194700,97222130,12640,12640,12640,12640,218
20230609,194600,97222130,12640,12640,12640,12640,0
20230609,194500,97222130,12640,12640,12640,12640,0
20230609,194400,97222130,12640,12640,12640,12640,0
20230609,194300,97222130,12640,12640,12640,12640,0
20230609,194200,97222130,12640,12640,12640,12640,0
20230609,194100,97222130,12640,12640,12640,12640,0
20230609,194000,97222130,12640,12640,12640,12640,0
20230609,193900,97222130,12640,12640,12640,12640,0
20230609,193800,97222130,12640,12640,12640,12640,0
20230609,193700,97222130,12640,12640,12640,12640,0
20230609,193600,97222130,12640,12640,12640,12640,0
20230609,193500,97222130,12640,12640,12640,12640,0
20230609,193400,97222130,12640,12640,12640,12640,0
20230609,193300,97222130,12640,12640,12640,12640,0
20230609,193200,97222130,12640,12640,12640,12640,0
20230609,193100,97222130,12640,12640,12640,12640,0
20230609,193000,97222130,12640,12640,12640,12640,0
20230609,192900,97222130,12640,12640,12640,12640,0
20230609,192800,97222130,12640,12640,12640,12640,0
20230609,192700,97222130,12640,12640,12640,12640,0
20230609,192600,97222130,12640,12640,12640,12640,0
20230609,192500,97222130,12640,12640,12640,12640,0
20230609,192400,97222130,12640,12640,12640,12640,0
20230609,192300,97222130,12640,12640,12640,12640,0
20230609,192200,97222130,12640,12640,12640,12640,0
20230609,192100,97222130,12640,12640,12640,12640,0
20230609,192000,97222130,12640,12640,12640,12640,0
20230609,191900,97222130,12640,12640,12640,12640,0
20230609,191800,97222130,12640,12640,12640,12640,0
20230609,191700,97222130,12640,12640,12640,12640,218
20230609,191600,97222130,12640,12640,12640,12640,0
20230609,191500,97222130,12640,12640,12640,12640,0
20230609,191400,97222130,12640,12640,12640,12640,0
20230609,191300,97222130,12640,12640,12640,12640,0
20230609,191200,97222130,12640,12640,12640,12640,0
20230609,191100,97222130,12640,12640,12640,12640,0
20230609,191000,97222130,12640,12640,12640,12640,0
20230609,190900,97222130,12640,12640,12640,12640,0
20230609,190800,97222130,12640,12640,12640,12640,0
20230609,190700,97222130,12640,12640,12640,12640,0
20230609,190600,97222130,12640,12640,12640,12640,0
20230609,190500,97222130,12640,12640,12640,12640,0
20230609,190400,97222130,12640,12640,12640,12640,0
20230609,190300,97222130,12640,12640,12640,12640,0
20230609,190200,97222130,12640,12640,12640,12640,0
20230609,190100,97222130,12640,12640,12640,12640,0
20230609,190000,97222130,12640,12640,12640,12640,0
20230609,185900,97222130,12640,12640,12640,12640,0
20230609,185800,97222130,12640,12640,12640,12640,0
20230609,185700,97222130,12640,12640,12640,12640,0
20230609,185600,97222130,12640,12640,12640,12640,0
20230609,185500,97222130,12640,12640,12640,12640,0
20230609,185400,97222130,12640,12640,12640,12640,0
20230609,185300,97222130,12640,12640,12640,12640,0
20230609,185200,97222130,12640,12640,12640,12640,0
20230609,185100,97222130,12640,12640,12640,12640,0
20230609,185000,97222130,12640,12640,12640,12640,0
20230609,184900,97222130,12640,12640,12640,12640,0
20230609,184800,97222130,12640,12640,12640,12640,0
20230609,184700,97222130,12640,12640,12640,12640,218
20230609,184600,97222130,12640,12640,12640,12640,0
20230609,184500,97222130,12640,12640,12640,12640,0
20230609,184400,97222130,12640,12640,12640,12640,0
20230609,184300,97222130,12640,12640,12640,12640,0
20230609,184200,97222130,12640,12640,12640,12640,0
20230609,184100,97222130,12640,12640,12640,12640,0
20230609,184000,97222130,12640,12640,12640,12640,0
20230609,183900,97222130,12640,12640,12640,12640,0
20230609,183800,97222130,12640,12640,12640,12640,0
20230609,183700,97222130,12640,12640,12640,12640,0
20230609,183600,97222130,12640,12640,12640,12640,0
20230609,183500,97222130,12640,12640,12640,12640,0
20230609,183400,97222130,12640,12640,12640,12640,0
20230609,183300,97222130,12640,12640,12640,12640,0
20230609,183200,97222130,12640,12640,12640,12640,0
20230609,183100,97222130,12640,12640,12640,12640,0
20230609,183000,97222130,12640,12640,12640,12640,0
20230609,182900,97222130,12640,12640,12640,12640,0
20230609,182800,97222130,12640,12640,12640,12640,0
20230609,182700,97222130,12640,12640,12640,12640,0
20230609,182600,97222130,12640,12640,12640,12640,0
20230609,182500,97222130,12640,12640,12640,12640,0
20230609,182400,97222130,12640,12640,12640,12640,0
20230609,182300,97222130,12640,12640,12640,12640,0
20230609,182200,97222130,12640,12640,12640,12640,0
20230609,182100,97222130,12640,12640,12640,12640,0
20230609,182000,97222130,12640,12640,12640,12640,0
20230609,181900,97222130,12640,12640,12640,12640,0
20230609,181800,97222130,12640,12640,12640,12640,0
20230609,181700,97222130,12640,12640,12640,12640,218
20230609,181600,97222130,12640,12640,12640,12640,0
20230609,181500,97222130,12640,12640,12640,12640,0
20230609,181400,97222130,12640,12640,12640,12640,0
20230609,181300,97222130,12640,12640,12640,12640,0
20230609,181200,97222130,12640,12640,12640,12640,0
20230609,181100,97222130,12640,12640,12640,12640,0
20230609,181000,97222130,12640,12640,12640,12640,0
20230609,180900,97222130,12640,12640,12640,12640,0
20230609,180800,97222130,12640,12640,12640,12640,0
20230609,180700,97222130,12640,12640,12640,12640,0
20230609,180600,97222130,12640,12640,12640,12640,0
20230609,180500,97222130,12640,12640,12640,12640,0
20230609,180400,97222130,12640,12640,12640,12640,0
20230609,180300,97222130,12640,12640,12640,12640,0
20230609,180200,97222130,12640,12640,12640,12640,0
20230609,180100,97222130,12640,12640,12640,12640,0
20230609,180000,97222130,12640,12640,12640,12640,0
20230609,175900,97222130,12640,12640,12640,12640,0
20230609,175800,97222130,12640,12640,12640,12640,0
20230609,175700,97222130,12640,12640,12640,12640,0
20230609,175600,97222130,12640,12640,12640,12640,0
20230609,175500,97222130,12640,12640,12640,12640,0
20230609,175400,97222130,12640,12640,12640,12640,0
20230609,175300,97222130,12640,12640,12640,12640,0
20230609,175200,97222130,12640,12640,12640,12640,0
20230609,175100,97222130,12640,12640,12640,12640,0
20230609,175000,97222130,12640,12640,12640,12640,0
20230609,174900,97222130,12640,12640,12640,12640,0
20230609,174800,97222130,12640,12640,12640,12640,0
20230609,174700,97222130,12640,12640,12640,12640,218
20230609,174600,97222130,12640,12640,12640,12640,0
20230609,174500,97222130,12640,12640,12640,12640,0
20230609,174400,97222130,12640,12640,12640,12640,0
20230609,174300,97222130,12640,12640,12640,12640,0
20230609,174200,97222130,12640,12640,12640,12640,0
20230609,174100,97222130,12640,12640,12640,12640,0
20230609,174000,97222130,12640,12640,12640,12640,0
20230609,173900,97222130,12640,12640,12640,12640,0
20230609,173800,97222130,12640,12640,12640,12640,0
20230609,173700,97222130,12640,12640,12640,12640,0
20230609,173600,97222130,12640,12640,12640,12640,0
20230609,173500,97222130,12640,12640,12640,12640,0
20230609,173400,97222130,12640,12640,12640,12640,0
20230609,173300,97222130,12640,12640,12640,12640,0
20230609,173200,97222130,12640,12640,12640,12640,0
20230609,173100,97222130,12640,12640,12640,12640,0
20230609,173000,97222130,12640,12640,12640,12640,0
20230609,172900,97222130,12640,12640,12640,12640,0
20230609,172800,97222130,12640,12640,12640,12640,0
20230609,172700,97222130,12640,12640,12640,12640,0
20230609,172600,97222130,12640,12640,12640,12640,0
20230609,172500,97222130,12640,12640,12640,12640,0
20230609,172400,97222130,12640,12640,12640,12640,0
20230609,172300,97222130,12640,12640,12640,12640,0
20230609,172200,97222130,12640,12640,12640,12640,0
20230609,172100,97222130,12640,12640,12640,12640,0
20230609,172000,97222130,12640,12640,12640,12640,0
20230609,171900,97222130,12640,12640,12640,12640,0
20230609,171800,97222130,12640,12640,12640,12640,0
20230609,171700,97222130,12640,12640,12640,12640,218
20230609,171600,97222130,12640,12640,12640,12640,0
20230609,171500,97222130,12640,12640,12640,12640,0
20230609,171400,97222130,12640,12640,12640,12640,0
20230609,171300,97222130,12640,12640,12640,12640,0
20230609,171200,97222130,12640,12640,12640,12640,0
20230609,171100,97222130,12640,12640,12640,12640,0
20230609,171000,97222130,12640,12640,12640,12640,0
20230609,170900,97222130,12640,12640,12640,12640,0
20230609,170800,97222130,12640,12640,12640,12640,0
20230609,170700,97222130,12640,12640,12640,12640,0
20230609,170600,97222130,12640,12640,12640,12640,0
20230609,170500,97222130,12640,12640,12640,12640,0
20230609,170400,97222130,12640,12640,12640,12640,0
20230609,170300,97222130,12640,12640,12640,12640,0
20230609,170200,97222130,12640,12640,12640,12640,0
20230609,170100,97222130,12640,12640,12640,12640,0
20230609,170000,97222130,12640,12640,12640,12640,0
20230609,165900,97222130,12640,12640,12640,12640,0
20230609,165800,97222130,12640,12640,12640,12640,0
20230609,165700,97222130,12640,12640,12640,12640,0
20230609,165600,97222130,12640,12640,12640,12640,0
20230609,165500,97222130,12640,12640,12640,12640,0
20230609,165400,97222130,12640,12640,12640,12640,0
20230609,165300,97222130,12640,12640,12640,12640,0
20230609,165200,97222130,12640,12640,12640,12640,0
20230609,165100,97222130,12640,12640,12640,12640,0
20230609,165000,97222130,12640,12640,12640,12640,0
20230609,164900,97222130,12640,12640,12640,12640,0
20230609,164800,97222130,12640,12640,12640,12640,0
20230609,164700,97222130,12640,12640,12640,12640,218
20230609,164600,97222130,12640,12640,12640,12640,0
20230609,164500,97222130,12640,12640,12640,12640,0
20230609,164400,97222130,12640,12640,12640,12640,0
20230609,164300,97222130,12640,12640,12640,12640,0
20230609,164200,97222130,12640,12640,12640,12640,0
20230609,164100,97222130,12640,12640,12640,12640,0
20230609,164000,97222130,12640,12640,12640,12640,0
20230609,163900,97222130,12640,12640,12640,12640,0
20230609,163800,97222130,12640,12640,12640,12640,0
20230609,163700,97222130,12640,12640,12640,12640,0
20230609,163600,97222130,12640,12640,12640,12640,0
20230609,163500,97222130,12640,12640,12640,12640,0
20230609,163400,97222130,12640,12640,12640,12640,0
20230609,163300,97222130,12640,12640,12640,12640,0
20230609,163200,97222130,12640,12640,12640,12640,0
20230609,163100,97222130,12640,12640,12640,12640,0
20230609,163000,97222130,12640,12640,12640,12640,0
20230609,162900,97222130,12640,12640,12640,12640,0
20230609,162800,97222130,12640,12640,12640,12640,0
20230609,162700,97222130,12640,12640,12640,12640,0
20230609,162600,97222130,12640,12640,12640,12640,0
20230609,162500,97222130,12640,12640,12640,12640,0
20230609,162400,97222130,12640,12640,12640,12640,0
20230609,162300,97222130,12640,12640,12640,12640,0
20230609,162200,97222130,12640,12640,12640,12640,0
20230609,162100,97222130,12640,12640,12640,12640,0
20230609,162000,97222130,12640,12640,12640,12640,0
20230609,161900,97222130,12640,12640,12640,12640,0
20230609,161800,97222130,12640,12640,12640,12640,0
20230609,161700,97222130,12640,12640,12640,12640,218
20230609,161600,97222130,12640,12640,12640,12640,0
20230609,161500,97222130,12640,12640,12640,12640,0
20230609,161400,97222130,12640,12640,12640,12640,0
20230609,161300,97222130,12640,12640,12640,12640,0
20230609,161200,97222130,12640,12640,12640,12640,0
20230609,161100,97222130,12640,12640,12640,12640,0
20230609,161000,97222130,12640,12640,12640,12640,0
20230609,160900,97222130,12640,12640,12640,12640,0
20230609,160800,97222130,12640,12640,12640,12640,0
20230609,160700,97222130,12640,12640,12640,12640,0
20230609,160600,97222130,12640,12640,12640,12640,0
20230609,160500,97222130,12640,12640,12640,12640,0
20230609,160400,97222130,12640,12640,12640,12640,0
20230609,160300,97222130,12640,12640,12640,12640,0
20230609,160200,97222130,12640,12640,12640,12640,0
20230609,160100,97222130,12640,12640,12640,12640,0
20230609,160000,97222130,12640,12640,12640,12640,0
20230609,155900,97222130,12640,12640,12640,12640,0
20230609,155800,97222130,12640,12640,12640,12640,0
20230609,155700,97222130,12640,12640,12640,12640,0
20230609,155600,97222130,12640,12640,12640,12640,0
20230609,155500,97222130,12640,12640,12640,12640,0
20230609,155400,97222130,12640,12640,12640,12640,0
20230609,155300,97222130,12640,12640,12640,12640,0
20230609,155200,97222130,12640,12640,12640,12640,0
20230609,155100,97222130,12640,12640,12640,12640,0
20230609,155000,97222130,12640,12640,12640,12640,0
20230609,154900,97222130,12640,12640,12640,12640,0
20230609,154800,97222130,12640,12640,12640,12640,0
20230609,154700,97222130,12640,12640,12640,12640,218
20230609,154600,97222130,12640,12640,12640,12640,0
20230609,154500,97222130,12640,12640,12640,12640,0
20230609,154400,97222130,12640,12640,12640,12640,0
20230609,154300,97222130,12640,12640,12640,12640,0
20230609,154200,97222130,12640,12640,12640,12640,0
20230609,154100,97222130,12640,12640,12640,12640,0
20230609,154000,97222130,12640,12640,12640,12640,0
20230609,153900,97222130,12640,12640,12640,12640,0
20230609,153800,97222130,12640,12640,12640,12640,0
20230609,153700,97222130,12640,12640,12640,12640,0
20230609,153600,97222130,12640,12640,12640,12640,0
20230609,153500,97222130,12640,12640,12640,12640,0
20230609,153400,97222130,12640,12640,12640,12640,0
20230609,153300,97222130,12640,12640,12640,12640,0
20230609,153200,97222130,12640,12640,12640,12640,0
20230609,153100,97222130,12640,12640,12640,12640,0
20230609,153000,97222130,12640,12640,12640,12640,218
20230609,152900,94466610,12610,12610,12610,12610,0
20230609,152800,94466610,12610,12610,12610,12610,0
20230609,152700,94466610,12610,12610,12610,12610,0
20230609,152600,94466610,12610,12610,12610,12610,0
20230609,152500,94466610,12610,12610,12610,12610,0
20230609,152400,94466610,12610,12610,12610,12610,0
20230609,152300,94466610,12610,12610,12610,12610,0
20230609,152200,94466610,12610,12610,12610,12610,0
20230609,152100,94466610,12610,12610,12610,12610,0
20230609,152000,94466610,12610,12610,12610,12610,0
20230609,151900,94466610,12610,12610,12610,12610,1
20230609,151800,94454000,12610,12590,12610,12530,105
20230609,151700,93136970,12610,12610,12610,12610,0
20230609,151600,93136970,12610,12610,12610,12610,0
20230609,151500,93136970,12610,12610,12610,12610,0
20230609,151400,93136970,12610,12610,12610,12610,0
20230609,151300,93136970,12610,12610,12610,12610,0
20230609,151200,93136970,12610,12610,12610,12610,0
20230609,151100,93136970,12610,12610,12610,12610,10
20230609,151000,93010870,12610,12610,12610,12610,99
20230609,150900,91762480,12680,12670,12680,12670,2
20230609,150800,91737130,12610,12610,12610,12610,0
20230609,150700,91737130,12610,12610,12610,12610,0
20230609,150600,91737130,12610,12610,12610,12610,0
20230609,150500,91737130,12610,12610,12610,12610,0
20230609,150400,91737130,12610,12610,12610,12610,0
20230609,150300,91737130,12610,12610,12610,12610,0
20230609,150200,91737130,12610,12610,12610,12610,0
20230609,150100,91737130,12610,12610,12610,12610,0
20230609,150000,91737130,12610,12610,12610,12610,0
20230609,145900,91737130,12610,12610,12610,12610,0
20230609,145800,91737130,12610,12610,12610,12610,1
20230609,145700,91724520,12670,12670,12670,12670,0
20230609,145600,91724520,12670,12670,12670,12670,0
20230609,145500,91724520,12670,12670,12670,12670,0
20230609,145400,91724520,12670,12670,12670,12670,0
20230609,145300,91724520,12670,12670,12670,12670,0
20230609,145200,91724520,12670,12670,12670,12670,0
20230609,145100,91724520,12670,12670,12670,12670,0
20230609,145000,91724520,12670,12670,12670,12670,1
20230609,144900,91711850,12610,12610,12610,12610,0
20230609,144800,91711850,12610,12610,12610,12610,0
20230609,144700,91711850,12610,12610,12610,12610,0
20230609,144600,91711850,12610,12610,12610,12610,0
20230609,144500,91711850,12610,12610,12610,12610,0
20230609,144400,91711850,12610,12610,12610,12610,0
20230609,144300,91711850,12610,12610,12610,12610,0
20230609,144200,91711850,12610,12610,12610,12610,0
20230609,144100,91711850,12610,12610,12610,12610,0
20230609,144000,91711850,12610,12610,12610,12610,0
20230609,143900,91711850,12610,12610,12610,12610,0
20230609,143800,91711850,12610,12610,12610,12610,0
20230609,143700,91711850,12610,12630,12630,12610,52
20230609,143600,91056100,12600,12600,12600,12600,0
20230609,143500,91056100,12600,12600,12600,12600,0
20230609,143400,91056100,12600,12600,12600,12600,0
20230609,143300,91056100,12600,12610,12610,12600,24
20230609,143200,90753610,12600,12600,12600,12600,0
20230609,143100,90753610,12600,12600,12600,12600,0
20230609,143000,90753610,12600,12630,12630,12600,120
20230609,142900,89241470,12640,12640,12640,12640,1
20230609,142800,89228830,12650,12660,12660,12650,54
20230609,142700,88545640,12720,12720,12720,12720,0
20230609,142600,88545640,12720,12730,12730,12720,13
20230609,142500,88380230,12720,12720,12720,12720,0
20230609,142400,88380230,12720,12700,12720,12650,71
20230609,142300,87477500,12650,12650,12650,12650,0
20230609,142200,87477500,12650,12650,12650,12650,11
20230609,142100,87338350,12650,12650,12650,12650,250
20230609,142000,84175850,12700,12700,12700,12700,0
20230609,141900,84175850,12700,12700,12700,12700,0
20230609,141800,84175850,12700,12700,12700,12700,0
20230609,141700,84175850,12700,12700,12700,12700,0
20230609,141600,84175850,12700,12700,12700,12700,126
20230609,141500,82575650,12700,12700,12700,12700,0
20230609,141400,82575650,12700,12700,12700,12700,3
20230609,141300,82537550,12650,12650,12650,12650,0
20230609,141200,82537550,12650,12650,12650,12650,100
20230609,141100,81272550,12740,12740,12740,12740,0
20230609,141000,81272550,12740,12740,12740,12740,0
20230609,140900,81272550,12740,12740,12740,12740,0
20230609,140800,81272550,12740,12740,12740,12740,0
20230609,140700,81272550,12740,12740,12740,12740,0
20230609,140600,81272550,12740,12740,12740,12740,0
20230609,140500,81272550,12740,12740,12740,12740,0
20230609,140400,81272550,12740,12740,12740,12740,0
20230609,140300,81272550,12740,12740,12740,12740,0
20230609,140200,81272550,12740,12740,12740,12740,0
20230609,140100,81272550,12740,12740,12740,12740,0
20230609,140000,81272550,12740,12740,12740,12740,0
20230609,135900,81272550,12740,12740,12740,12740,0
20230609,135800,81272550,12740,12740,12740,12740,0
20230609,135700,81272550,12740,12740,12740,12740,0
20230609,135600,81272550,12740,12740,12740,12740,0
20230609,135500,81272550,12740,12740,12740,12740,0
20230609,135400,81272550,12740,12740,12740,12740,0
20230609,135300,81272550,12740,12740,12740,12740,0
20230609,135200,81272550,12740,12740,12740,12740,0
20230609,135100,81272550,12740,12740,12740,12740,0
20230609,135000,81272550,12740,12740,12740,12740,0
20230609,134900,81272550,12740,12740,12740,12740,0
20230609,134800,81272550,12740,12740,12740,12740,0
20230609,134700,81272550,12740,12740,12740,12740,0
20230609,134600,81272550,12740,12740,12740,12740,0
20230609,134500,81272550,12740,12740,12740,12740,0
20230609,134400,81272550,12740,12740,12740,12740,0
20230609,134300,81272550,12740,12740,12740,12740,0
20230609,134200,81272550,12740,12740,12740,12740,0
20230609,134100,81272550,12740,12740,12740,12740,0
20230609,134000,81272550,12740,12740,12740,12740,0
20230609,133900,81272550,12740,12740,12740,12740,0
20230609,133800,81272550,12740,12740,12740,12740,0
20230609,133700,81272550,12740,12740,12740,12740,0
20230609,133600,81272550,12740,12740,12740,12740,0
20230609,133500,81272550,12740,12740,12740,12740,0
20230609,133400,81272550,12740,12740,12740,12740,0
20230609,133300,81272550,12740,12740,12740,12740,0
20230609,133200,81272550,12740,12740,12740,12740,0
20230609,133100,81272550,12740,12740,12740,12740,0
20230609,133000,81272550,12740,12740,12740,12740,0
20230609,132900,81272550,12740,12740,12740,12740,1
20230609,132800,81259810,12640,12640,12640,12640,0
20230609,132700,81259810,12640,12640,12640,12640,0
20230609,132600,81259810,12640,12640,12640,12640,0
20230609,132500,81259810,12640,12640,12640,12640,1
20230609,132400,81247170,12750,12750,12750,12750,0
20230609,132300,81247170,12750,12750,12750,12750,0
20230609,132200,81247170,12750,12750,12750,12750,0
20230609,132100,81247170,12750,12750,12750,12750,0
20230609,132000,81247170,12750,12750,12750,12750,0
20230609,131900,81247170,12750,12750,12750,12750,0
20230609,131800,81247170,12750,12750,12750,12750,0
20230609,131700,81247170,12750,12750,12750,12750,0
20230609,131600,81247170,12750,12750,12750,12750,0
20230609,131500,81247170,12750,12750,12750,12750,0
20230609,131400,81247170,12750,12750,12750,12750,0
20230609,131300,81247170,12750,12720,12750,12720,20
20230609,131200,80992340,12700,12700,12700,12700,0
20230609,131100,80992340,12700,12700,12700,12700,0
20230609,131000,80992340,12700,12650,12700,12650,6
20230609,130900,80916290,12560,12560,12560,12560,320
20230609,130800,76897090,12690,12690,12690,12690,0
20230609,130700,76897090,12690,12690,12690,12690,0
20230609,130600,76897090,12690,12690,12690,12690,0
20230609,130500,76897090,12690,12690,12690,12690,0
20230609,130400,76897090,12690,12690,12690,12690,0
20230609,130300,76897090,12690,12610,12690,12560,9
20230609,130200,76783750,12710,12690,12710,12690,8
20230609,130100,76682160,12680,12690,12700,12680,14
20230609,130000,76504580,12680,12670,12680,12670,2
20230609,125900,76479230,12540,12540,12540,12540,0
20230609,125800,76479230,12540,12540,12540,12540,0
20230609,125700,76479230,12540,12670,12690,12540,20
20230609,125600,76227860,12560,12560,12560,12560,0
20230609,125500,76227860,12560,12560,12560,12560,0
20230609,125400,76227860,12560,12560,12560,12560,1
20230609,125300,76215300,12570,12570,12570,12570,0
20230609,125200,76215300,12570,12570,12570,12570,0
20230609,125100,76215300,12570,12570,12570,12570,0
20230609,125000,76215300,12570,12570,12570,12570,0
20230609,124900,76215300,12570,12570,12570,12570,0
20230609,124800,76215300,12570,12570,12570,12570,1
20230609,124700,76202730,12700,12700,12700,12700,0
20230609,124600,76202730,12700,12700,12700,12700,0
20230609,124500,76202730,12700,12700,12700,12700,0
20230609,124400,76202730,12700,12700,12700,12700,0
20230609,124300,76202730,12700,12690,12700,12690,3
20230609,124200,76164650,12690,12690,12690,12690,1
20230609,124100,76151960,12650,12650,12650,12650,0
20230609,124000,76151960,12650,12650,12650,12650,0
20230609,123900,76151960,12650,12650,12650,12650,0
20230609,123800,76151960,12650,12650,12650,12650,0
20230609,123700,76151960,12650,12650,12650,12650,10
20230609,123600,76025460,12650,12600,12650,12600,8
20230609,123500,75924410,12640,12640,12640,12640,0
20230609,123400,75924410,12640,12640,12640,12640,0
20230609,123300,75924410,12640,12640,12640,12640,0
20230609,123200,75924410,12640,12640,12640,12640,0
20230609,123100,75924410,12640,12640,12640,12640,2
20230609,123000,75899130,12550,12550,12550,12550,0
20230609,122900,75899130,12550,12670,12670,12550,80
20230609,122800,74890240,12610,12620,12620,12610,81
20230609,122700,73868770,12640,12650,12650,12640,2
20230609,122600,73843480,12660,12670,12670,12660,2
20230609,122500,73818150,12680,12710,12710,12680,384
20230609,122400,68945490,12760,12760,12760,12760,1
20230609,122300,68932730,12770,12770,12770,12770,0
20230609,122200,68932730,12770,12770,12770,12770,0
20230609,122100,68932730,12770,12770,12770,12770,0
20230609,122000,68932730,12770,12770,12770,12770,0
20230609,121900,68932730,12770,12770,12770,12770,0
20230609,121800,68932730,12770,12770,12770,12770,0
20230609,121700,68932730,12770,12770,12770,12770,0
20230609,121600,68932730,12770,12770,12770,12770,0
20230609,121500,68932730,12770,12770,12770,12770,0
20230609,121400,68932730,12770,12770,12770,12770,0
20230609,121300,68932730,12770,12770,12770,12770,0
20230609,121200,68932730,12770,12770,12770,12770,0
20230609,121100,68932730,12770,12770,12770,12770,0
20230609,121000,68932730,12770,12770,12770,12770,0
20230609,120900,68932730,12770,12770,12770,12770,0
20230609,120800,68932730,12770,12770,12770,12770,0
20230609,120700,68932730,12770,12770,12770,12770,0
20230609,120600,68932730,12770,12770,12770,12770,0
20230609,120500,68932730,12770,12770,12770,12770,0
20230609,120400,68932730,12770,12770,12770,12770,0
20230609,120300,68932730,12770,12770,12770,12770,0
20230609,120200,68932730,12770,12770,12770,12770,0
20230609,120100,68932730,12770,12770,12770,12770,0
20230609,120000,68932730,12770,12770,12770,12770,0
20230609,115900,68932730,12770,12770,12770,12770,0
20230609,115800,68932730,12770,12770,12770,12770,0
20230609,115700,68932730,12770,12770,12770,12770,0
20230609,115600,68932730,12770,12770,12770,12770,0
20230609,115500,68932730,12770,12770,12770,12770,0
20230609,115400,68932730,12770,12770,12770,12770,0
20230609,115300,68932730,12770,12770,12770,12770,0
20230609,115200,68932730,12770,12770,12770,12770,1
20230609,115100,68919960,12780,12780,12780,12780,0
20230609,115000,68919960,12780,12780,12780,12780,0
20230609,114900,68919960,12780,12780,12780,12780,0
20230609,114800,68919960,12780,12780,12780,12780,0
20230609,114700,68919960,12780,12780,12780,12780,0
20230609,114600,68919960,12780,12780,12780,12780,1
20230609,114500,68907180,12750,12750,12750,12750,0
20230609,114400,68907180,12750,12750,12750,12750,191
20230609,114300,66471930,12750,12750,12750,12750,10
20230609,114200,66344430,12750,12750,12750,12750,0
20230609,114100,66344430,12750,12710,12750,12710,79
20230609,114000,65340300,12710,12710,12710,12710,0
20230609,113900,65340300,12710,12710,12710,12710,0
20230609,113800,65340300,12710,12710,12710,12710,5
20230609,113700,65276750,12710,12710,12710,12710,0
20230609,113600,65276750,12710,12710,12710,12710,0
20230609,113500,65276750,12710,12710,12710,12710,0
20230609,113400,65276750,12710,12710,12710,12710,0
20230609,113300,65276750,12710,12710,12710,12710,0
20230609,113200,65276750,12710,12710,12710,12710,0
20230609,113100,65276750,12710,12710,12710,12710,0
20230609,113000,65276750,12710,12710,12710,12710,1
20230609,112900,65264040,12690,12690,12690,12690,1
20230609,112800,65251350,12700,12700,12700,12700,0
20230609,112700,65251350,12700,12700,12700,12700,0
20230609,112600,65251350,12700,12700,12700,12700,0
20230609,112500,65251350,12700,12700,12700,12700,0
20230609,112400,65251350,12700,12700,12700,12700,0
20230609,112300,65251350,12700,12700,12700,12700,1
20230609,112200,65238650,12700,12700,12700,12700,0
20230609,112100,65238650,12700,12700,12700,12700,0
20230609,112000,65238650,12700,12700,12700,12700,1
20230609,111900,65225950,12700,12700,12700,12700,0
20230609,111800,65225950,12700,12700,12700,12700,0
20230609,111700,65225950,12700,12700,12700,12700,0
20230609,111600,65225950,12700,12700,12700,12700,0
20230609,111500,65225950,12700,12700,12700,12700,0
20230609,111400,65225950,12700,12700,12700,12700,0
20230609,111300,65225950,12700,12700,12700,12700,0
20230609,111200,65225950,12700,12700,12700,12700,0
20230609,111100,65225950,12700,12700,12700,12700,0
20230609,111000,65225950,12700,12700,12700,12700,0
20230609,110900,65225950,12700,12700,12700,12700,2
20230609,110800,65200550,12690,12690,12690,12690,0
20230609,110700,65200550,12690,12690,12690,12690,0
20230609,110600,65200550,12690,12690,12690,12690,3
20230609,110500,65162480,12690,12690,12690,12690,0
20230609,110400,65162480,12690,12690,12690,12690,0
20230609,110300,65162480,12690,12690,12690,12690,0
20230609,110200,65162480,12690,12690,12690,12690,0
20230609,110100,65162480,12690,12690,12690,12690,0
20230609,110000,65162480,12690,12700,12700,12690,11
20230609,105900,65022810,12690,12690,12690,12690,0
20230609,105800,65022810,12690,12690,12690,12690,0
20230609,105700,65022810,12690,12690,12690,12690,0
20230609,105600,65022810,12690,12730,12730,12690,13
20230609,105500,64857660,12790,12790,12790,12790,10
20230609,105400,64729760,12790,12790,12790,12790,0
20230609,105300,64729760,12790,12790,12790,12790,0
20230609,105200,64729760,12790,12790,12790,12790,0
20230609,105100,64729760,12790,12790,12790,12790,0
20230609,105000,64729760,12790,12790,12790,12790,30
20230609,104900,64346060,12800,12800,12800,12800,0
20230609,104800,64346060,12800,12800,12800,12800,0
20230609,104700,64346060,12800,12800,12800,12800,0
20230609,104600,64346060,12800,12800,12800,12800,0
20230609,104500,64346060,12800,12800,12800,12800,0
20230609,104400,64346060,12800,12800,12800,12800,0
20230609,104300,64346060,12800,12790,12800,12790,3
20230609,104200,64307680,12810,12810,12810,12810,0
20230609,104100,64307680,12810,12810,12810,12810,0
20230609,104000,64307680,12810,12800,12810,12800,4
20230609,103900,64256470,12820,12820,12820,12820,0
20230609,103800,64256470,12820,12820,12820,12820,0
20230609,103700,64256470,12820,12820,12820,12820,0
20230609,103600,64256470,12820,12820,12820,12820,0
20230609,103500,64256470,12820,12820,12820,12820,0
20230609,103400,64256470,12820,12820,12820,12820,0
20230609,103300,64256470,12820,12720,12820,12710,10
20230609,103200,64128550,12820,12760,12820,12760,111
20230609,103100,62712130,12820,12820,12820,12820,0
20230609,103000,62712130,12820,12820,12820,12820,0
20230609,102900,62712130,12820,12820,12820,12820,0
20230609,102800,62712130,12820,12760,12820,12760,32
20230609,102700,62303690,12770,12770,12770,12770,719
20230609,102600,53122060,12820,12820,12820,12820,0
20230609,102500,53122060,12820,12820,12820,12820,0
20230609,102400,53122060,12820,12820,12820,12820,2
20230609,102300,53096420,12820,12820,12820,12820,0
20230609,102200,53096420,12820,12820,12820,12820,0
20230609,102100,53096420,12820,12820,12820,12820,5
20230609,102000,53032320,12820,12820,12820,12820,5
20230609,101900,52968220,12820,12820,12820,12820,0
20230609,101800,52968220,12820,12820,12820,12820,0
20230609,101700,52968220,12820,12820,12820,12820,0
20230609,101600,52968220,12820,12820,12820,12820,0
20230609,101500,52968220,12820,12820,12820,12820,0
20230609,101400,52968220,12820,12820,12820,12820,0
20230609,101300,52968220,12820,12820,12820,12820,0
20230609,101200,52968220,12820,12820,12820,12820,0
20230609,101100,52968220,12820,12820,12820,12820,0
20230609,101000,52968220,12820,12820,12820,12820,0
20230609,100900,52968220,12820,12820,12820,12820,0
20230609,100800,52968220,12820,12820,12820,12820,0
20230609,100700,52968220,12820,12810,12820,12810,2
20230609,100600,52942590,12820,12820,12820,12820,0
20230609,100500,52942590,12820,12820,12820,12820,0
20230609,100400,52942590,12820,12820,12820,12820,0
20230609,100300,52942590,12820,12820,12820,12820,0
20230609,100200,52942590,12820,12820,12820,12820,0
20230609,100100,52942590,12820,12820,12820,12820,0
20230609,100000,52942590,12820,12820,12820,12820,186
20230609,095900,50558070,12830,12830,12830,12830,0
20230609,095800,50558070,12830,12830,12830,12830,0
20230609,095700,50558070,12830,12830,12830,12830,0
20230609,095600,50558070,12830,12830,12830,12830,0
20230609,095500,50558070,12830,12830,12830,12830,0
20230609,095400,50558070,12830,12750,12830,12750,263
20230609,095300,47187810,12820,12820,12820,12820,0
20230609,095200,47187810,12820,12820,12820,12820,0
20230609,095100,47187810,12820,12820,12820,12820,0
20230609,095000,47187810,12820,12820,12820,12820,1
20230609,094900,47174990,12830,12830,12830,12830,0
20230609,094800,47174990,12830,12830,12830,12830,0
20230609,094700,47174990,12830,12830,12830,12830,0
20230609,094600,47174990,12830,12830,12830,12830,0
20230609,094500,47174990,12830,12830,12830,12830,1
20230609,094400,47162160,12770,12770,12770,12770,0
20230609,094300,47162160,12770,12770,12770,12770,0
20230609,094200,47162160,12770,12770,12770,12770,36
20230609,094100,46702440,12840,12840,12840,12840,0
20230609,094000,46702440,12840,12840,12840,12840,1
20230609,093900,46689600,12840,12840,12840,12840,3
20230609,093800,46651080,12840,12840,12840,12840,10
20230609,093700,46522680,12860,12860,12860,12860,0
20230609,093600,46522680,12860,12860,12860,12860,0
20230609,093500,46522680,12860,12860,12860,12860,0
20230609,093400,46522680,12860,12800,12860,12800,21
20230609,093300,46253550,12800,12800,12800,12800,1
20230609,093200,46240750,12800,12800,12800,12800,1
20230609,093100,46227950,12900,12870,12900,12870,2
20230609,093000,46202180,12900,12900,12900,12900,0
20230609,092900,46202180,12900,12870,12910,12870,100
20230609,092800,44912350,12910,12910,12910,12910,0
20230609,092700,44912350,12910,12850,12910,12850,300
20230609,092600,41047620,12800,12800,12800,12800,119
20230609,092500,39524420,12720,12770,12800,12720,264
20230609,092400,36151230,12750,12750,12750,12750,861
20230609,092300,25173480,12750,12670,12750,12670,108
20230609,092200,23801000,12660,12740,12740,12660,160
20230609,092100,21766800,12750,12750,12750,12750,0
20230609,092000,21766800,12750,12750,12750,12750,0
20230609,091900,21766800,12750,12750,12750,12750,0
20230609,091800,21766800,12750,12750,12750,12750,0
20230609,091700,21766800,12750,12750,12750,12750,0
20230609,091600,21766800,12750,12750,12750,12750,0
20230609,091500,21766800,12750,12750,12750,12750,0
20230609,091400,21766800,12750,12740,12750,12700,72
20230609,091300,20851020,12700,12690,12700,12690,186
20230609,091200,18489820,12700,12610,12700,12610,903
20230609,091100,7023810,12600,12550,12600,12550,48
20230609,091000,6421010,12700,12680,12700,12660,200
20230609,090900,3881450,12700,12700,12700,12700,0
20230609,090800,3881450,12700,12700,12700,12700,0
20230609,090700,3881450,12700,12700,12700,12700,0
20230609,090600,3881450,12700,12700,12700,12700,0
20230609,090500,3881450,12700,12540,12700,12540,40
20230609,090400,3376750,12550,12550,12550,12550,0
20230609,090300,3376750,12550,12550,12550,12550,0
20230609,090200,3376750,12550,12550,12550,12550,0
20230609,090100,3376750,12550,12550,12550,12550,1
20230609,090000,3364200,12460,12460,12460,12460,270