KissMeData/089890/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211600,1219345500,10720,10720,10720,10720,2886
20230609,211500,1219345500,10720,10720,10720,10720,0
20230609,211400,1219345500,10720,10720,10720,10720,0
20230609,211300,1219345500,10720,10720,10720,10720,0
20230609,211200,1219345500,10720,10720,10720,10720,0
20230609,211100,1219345500,10720,10720,10720,10720,0
20230609,211000,1219345500,10720,10720,10720,10720,0
20230609,210900,1219345500,10720,10720,10720,10720,0
20230609,210800,1219345500,10720,10720,10720,10720,0
20230609,210700,1219345500,10720,10720,10720,10720,0
20230609,210600,1219345500,10720,10720,10720,10720,0
20230609,210500,1219345500,10720,10720,10720,10720,0
20230609,210400,1219345500,10720,10720,10720,10720,0
20230609,210300,1219345500,10720,10720,10720,10720,0
20230609,210200,1219345500,10720,10720,10720,10720,0
20230609,210100,1219345500,10720,10720,10720,10720,0
20230609,210000,1219345500,10720,10720,10720,10720,0
20230609,205900,1219345500,10720,10720,10720,10720,0
20230609,205800,1219345500,10720,10720,10720,10720,0
20230609,205700,1219345500,10720,10720,10720,10720,0
20230609,205600,1219345500,10720,10720,10720,10720,0
20230609,205500,1219345500,10720,10720,10720,10720,0
20230609,205400,1219345500,10720,10720,10720,10720,0
20230609,205300,1219345500,10720,10720,10720,10720,0
20230609,205200,1219345500,10720,10720,10720,10720,0
20230609,205100,1219345500,10720,10720,10720,10720,0
20230609,205000,1219345500,10720,10720,10720,10720,0
20230609,204900,1219345500,10720,10720,10720,10720,0
20230609,204800,1219345500,10720,10720,10720,10720,0
20230609,204700,1219345500,10720,10720,10720,10720,0
20230609,204600,1219345500,10720,10720,10720,10720,2886
20230609,204500,1219345500,10720,10720,10720,10720,0
20230609,204400,1219345500,10720,10720,10720,10720,0
20230609,204300,1219345500,10720,10720,10720,10720,0
20230609,204200,1219345500,10720,10720,10720,10720,0
20230609,204100,1219345500,10720,10720,10720,10720,0
20230609,204000,1219345500,10720,10720,10720,10720,0
20230609,203900,1219345500,10720,10720,10720,10720,0
20230609,203800,1219345500,10720,10720,10720,10720,0
20230609,203700,1219345500,10720,10720,10720,10720,0
20230609,203600,1219345500,10720,10720,10720,10720,0
20230609,203500,1219345500,10720,10720,10720,10720,0
20230609,203400,1219345500,10720,10720,10720,10720,0
20230609,203300,1219345500,10720,10720,10720,10720,0
20230609,203200,1219345500,10720,10720,10720,10720,0
20230609,203100,1219345500,10720,10720,10720,10720,0
20230609,203000,1219345500,10720,10720,10720,10720,0
20230609,202900,1219345500,10720,10720,10720,10720,0
20230609,202800,1219345500,10720,10720,10720,10720,0
20230609,202700,1219345500,10720,10720,10720,10720,0
20230609,202600,1219345500,10720,10720,10720,10720,0
20230609,202500,1219345500,10720,10720,10720,10720,0
20230609,202400,1219345500,10720,10720,10720,10720,0
20230609,202300,1219345500,10720,10720,10720,10720,0
20230609,202200,1219345500,10720,10720,10720,10720,0
20230609,202100,1219345500,10720,10720,10720,10720,0
20230609,202000,1219345500,10720,10720,10720,10720,0
20230609,201900,1219345500,10720,10720,10720,10720,0
20230609,201800,1219345500,10720,10720,10720,10720,0
20230609,201700,1219345500,10720,10720,10720,10720,0
20230609,201600,1219345500,10720,10720,10720,10720,2886
20230609,201500,1219345500,10720,10720,10720,10720,0
20230609,201400,1219345500,10720,10720,10720,10720,0
20230609,201300,1219345500,10720,10720,10720,10720,0
20230609,201200,1219345500,10720,10720,10720,10720,0
20230609,201100,1219345500,10720,10720,10720,10720,0
20230609,201000,1219345500,10720,10720,10720,10720,0
20230609,200900,1219345500,10720,10720,10720,10720,0
20230609,200800,1219345500,10720,10720,10720,10720,0
20230609,200700,1219345500,10720,10720,10720,10720,0
20230609,200600,1219345500,10720,10720,10720,10720,0
20230609,200500,1219345500,10720,10720,10720,10720,0
20230609,200400,1219345500,10720,10720,10720,10720,0
20230609,200300,1219345500,10720,10720,10720,10720,0
20230609,200200,1219345500,10720,10720,10720,10720,0
20230609,200100,1219345500,10720,10720,10720,10720,0
20230609,200000,1219345500,10720,10720,10720,10720,0
20230609,195900,1219345500,10720,10720,10720,10720,0
20230609,195800,1219345500,10720,10720,10720,10720,0
20230609,195700,1219345500,10720,10720,10720,10720,0
20230609,195600,1219345500,10720,10720,10720,10720,0
20230609,195500,1219345500,10720,10720,10720,10720,0
20230609,195400,1219345500,10720,10720,10720,10720,0
20230609,195300,1219345500,10720,10720,10720,10720,0
20230609,195200,1219345500,10720,10720,10720,10720,0
20230609,195100,1219345500,10720,10720,10720,10720,0
20230609,195000,1219345500,10720,10720,10720,10720,0
20230609,194900,1219345500,10720,10720,10720,10720,0
20230609,194800,1219345500,10720,10720,10720,10720,0
20230609,194700,1219345500,10720,10720,10720,10720,0
20230609,194600,1219345500,10720,10720,10720,10720,2886
20230609,194500,1219345500,10720,10720,10720,10720,0
20230609,194400,1219345500,10720,10720,10720,10720,0
20230609,194300,1219345500,10720,10720,10720,10720,0
20230609,194200,1219345500,10720,10720,10720,10720,0
20230609,194100,1219345500,10720,10720,10720,10720,0
20230609,194000,1219345500,10720,10720,10720,10720,0
20230609,193900,1219345500,10720,10720,10720,10720,0
20230609,193800,1219345500,10720,10720,10720,10720,0
20230609,193700,1219345500,10720,10720,10720,10720,0
20230609,193600,1219345500,10720,10720,10720,10720,0
20230609,193500,1219345500,10720,10720,10720,10720,0
20230609,193400,1219345500,10720,10720,10720,10720,0
20230609,193300,1219345500,10720,10720,10720,10720,0
20230609,193200,1219345500,10720,10720,10720,10720,0
20230609,193100,1219345500,10720,10720,10720,10720,0
20230609,193000,1219345500,10720,10720,10720,10720,0
20230609,192900,1219345500,10720,10720,10720,10720,0
20230609,192800,1219345500,10720,10720,10720,10720,0
20230609,192700,1219345500,10720,10720,10720,10720,0
20230609,192600,1219345500,10720,10720,10720,10720,0
20230609,192500,1219345500,10720,10720,10720,10720,0
20230609,192400,1219345500,10720,10720,10720,10720,0
20230609,192300,1219345500,10720,10720,10720,10720,0
20230609,192200,1219345500,10720,10720,10720,10720,0
20230609,192100,1219345500,10720,10720,10720,10720,0
20230609,192000,1219345500,10720,10720,10720,10720,0
20230609,191900,1219345500,10720,10720,10720,10720,0
20230609,191800,1219345500,10720,10720,10720,10720,0
20230609,191700,1219345500,10720,10720,10720,10720,0
20230609,191600,1219345500,10720,10720,10720,10720,2886
20230609,191500,1219345500,10720,10720,10720,10720,0
20230609,191400,1219345500,10720,10720,10720,10720,0
20230609,191300,1219345500,10720,10720,10720,10720,0
20230609,191200,1219345500,10720,10720,10720,10720,0
20230609,191100,1219345500,10720,10720,10720,10720,0
20230609,191000,1219345500,10720,10720,10720,10720,0
20230609,190900,1219345500,10720,10720,10720,10720,0
20230609,190800,1219345500,10720,10720,10720,10720,0
20230609,190700,1219345500,10720,10720,10720,10720,0
20230609,190600,1219345500,10720,10720,10720,10720,0
20230609,190500,1219345500,10720,10720,10720,10720,0
20230609,190400,1219345500,10720,10720,10720,10720,0
20230609,190300,1219345500,10720,10720,10720,10720,0
20230609,190200,1219345500,10720,10720,10720,10720,0
20230609,190100,1219345500,10720,10720,10720,10720,0
20230609,190000,1219345500,10720,10720,10720,10720,0
20230609,185900,1219345500,10720,10720,10720,10720,0
20230609,185800,1219345500,10720,10720,10720,10720,0
20230609,185700,1219345500,10720,10720,10720,10720,0
20230609,185600,1219345500,10720,10720,10720,10720,0
20230609,185500,1219345500,10720,10720,10720,10720,0
20230609,185400,1219345500,10720,10720,10720,10720,0
20230609,185300,1219345500,10720,10720,10720,10720,0
20230609,185200,1219345500,10720,10720,10720,10720,0
20230609,185100,1219345500,10720,10720,10720,10720,0
20230609,185000,1219345500,10720,10720,10720,10720,0
20230609,184900,1219345500,10720,10720,10720,10720,0
20230609,184800,1219345500,10720,10720,10720,10720,0
20230609,184700,1219345500,10720,10720,10720,10720,0
20230609,184600,1219345500,10720,10720,10720,10720,2886
20230609,184500,1219345500,10720,10720,10720,10720,0
20230609,184400,1219345500,10720,10720,10720,10720,0
20230609,184300,1219345500,10720,10720,10720,10720,0
20230609,184200,1219345500,10720,10720,10720,10720,0
20230609,184100,1219345500,10720,10720,10720,10720,0
20230609,184000,1219345500,10720,10720,10720,10720,0
20230609,183900,1219345500,10720,10720,10720,10720,0
20230609,183800,1219345500,10720,10720,10720,10720,0
20230609,183700,1219345500,10720,10720,10720,10720,0
20230609,183600,1219345500,10720,10720,10720,10720,0
20230609,183500,1219345500,10720,10720,10720,10720,0
20230609,183400,1219345500,10720,10720,10720,10720,0
20230609,183300,1219345500,10720,10720,10720,10720,0
20230609,183200,1219345500,10720,10720,10720,10720,0
20230609,183100,1219345500,10720,10720,10720,10720,0
20230609,183000,1219345500,10720,10720,10720,10720,0
20230609,182900,1219345500,10720,10720,10720,10720,0
20230609,182800,1219345500,10720,10720,10720,10720,0
20230609,182700,1219345500,10720,10720,10720,10720,0
20230609,182600,1219345500,10720,10720,10720,10720,0
20230609,182500,1219345500,10720,10720,10720,10720,0
20230609,182400,1219345500,10720,10720,10720,10720,0
20230609,182300,1219345500,10720,10720,10720,10720,0
20230609,182200,1219345500,10720,10720,10720,10720,0
20230609,182100,1219345500,10720,10720,10720,10720,0
20230609,182000,1219345500,10720,10720,10720,10720,0
20230609,181900,1219345500,10720,10720,10720,10720,0
20230609,181800,1219345500,10720,10720,10720,10720,0
20230609,181700,1219345500,10720,10720,10720,10720,0
20230609,181600,1219345500,10720,10720,10720,10720,2886
20230609,181500,1219345500,10720,10720,10720,10720,0
20230609,181400,1219345500,10720,10720,10720,10720,0
20230609,181300,1219345500,10720,10720,10720,10720,0
20230609,181200,1219345500,10720,10720,10720,10720,0
20230609,181100,1219345500,10720,10720,10720,10720,0
20230609,181000,1219345500,10720,10720,10720,10720,0
20230609,180900,1219345500,10720,10720,10720,10720,0
20230609,180800,1219345500,10720,10720,10720,10720,0
20230609,180700,1219345500,10720,10720,10720,10720,0
20230609,180600,1219345500,10720,10720,10720,10720,0
20230609,180500,1219345500,10720,10720,10720,10720,0
20230609,180400,1219345500,10720,10720,10720,10720,0
20230609,180300,1219345500,10720,10720,10720,10720,0
20230609,180200,1219345500,10720,10720,10720,10720,0
20230609,180100,1219345500,10720,10720,10720,10720,0
20230609,180000,1219345500,10720,10720,10720,10720,0
20230609,175900,1219345500,10720,10720,10720,10720,0
20230609,175800,1219345500,10720,10720,10720,10720,0
20230609,175700,1219345500,10720,10720,10720,10720,0
20230609,175600,1219345500,10720,10720,10720,10720,0
20230609,175500,1219345500,10720,10720,10720,10720,0
20230609,175400,1219345500,10720,10720,10720,10720,0
20230609,175300,1219345500,10720,10720,10720,10720,0
20230609,175200,1219345500,10720,10720,10720,10720,0
20230609,175100,1219345500,10720,10720,10720,10720,0
20230609,175000,1219345500,10720,10720,10720,10720,0
20230609,174900,1219345500,10720,10720,10720,10720,0
20230609,174800,1219345500,10720,10720,10720,10720,0
20230609,174700,1219345500,10720,10720,10720,10720,0
20230609,174600,1219345500,10720,10720,10720,10720,2886
20230609,174500,1219345500,10720,10720,10720,10720,0
20230609,174400,1219345500,10720,10720,10720,10720,0
20230609,174300,1219345500,10720,10720,10720,10720,0
20230609,174200,1219345500,10720,10720,10720,10720,0
20230609,174100,1219345500,10720,10720,10720,10720,0
20230609,174000,1219345500,10720,10720,10720,10720,0
20230609,173900,1219345500,10720,10720,10720,10720,0
20230609,173800,1219345500,10720,10720,10720,10720,0
20230609,173700,1219345500,10720,10720,10720,10720,0
20230609,173600,1219345500,10720,10720,10720,10720,0
20230609,173500,1219345500,10720,10720,10720,10720,0
20230609,173400,1219345500,10720,10720,10720,10720,0
20230609,173300,1219345500,10720,10720,10720,10720,0
20230609,173200,1219345500,10720,10720,10720,10720,0
20230609,173100,1219345500,10720,10720,10720,10720,0
20230609,173000,1219345500,10720,10720,10720,10720,0
20230609,172900,1219345500,10720,10720,10720,10720,0
20230609,172800,1219345500,10720,10720,10720,10720,0
20230609,172700,1219345500,10720,10720,10720,10720,0
20230609,172600,1219345500,10720,10720,10720,10720,0
20230609,172500,1219345500,10720,10720,10720,10720,0
20230609,172400,1219345500,10720,10720,10720,10720,0
20230609,172300,1219345500,10720,10720,10720,10720,0
20230609,172200,1219345500,10720,10720,10720,10720,0
20230609,172100,1219345500,10720,10720,10720,10720,0
20230609,172000,1219345500,10720,10720,10720,10720,0
20230609,171900,1219345500,10720,10720,10720,10720,0
20230609,171800,1219345500,10720,10720,10720,10720,0
20230609,171700,1219345500,10720,10720,10720,10720,0
20230609,171600,1219345500,10720,10720,10720,10720,2886
20230609,171500,1219345500,10720,10720,10720,10720,0
20230609,171400,1219345500,10720,10720,10720,10720,0
20230609,171300,1219345500,10720,10720,10720,10720,0
20230609,171200,1219345500,10720,10720,10720,10720,0
20230609,171100,1219345500,10720,10720,10720,10720,0
20230609,171000,1219345500,10720,10720,10720,10720,0
20230609,170900,1219345500,10720,10720,10720,10720,0
20230609,170800,1219345500,10720,10720,10720,10720,0
20230609,170700,1219345500,10720,10720,10720,10720,0
20230609,170600,1219345500,10720,10720,10720,10720,0
20230609,170500,1219345500,10720,10720,10720,10720,0
20230609,170400,1219345500,10720,10720,10720,10720,0
20230609,170300,1219345500,10720,10720,10720,10720,0
20230609,170200,1219345500,10720,10720,10720,10720,0
20230609,170100,1219345500,10720,10720,10720,10720,0
20230609,170000,1219345500,10720,10720,10720,10720,0
20230609,165900,1219345500,10720,10720,10720,10720,0
20230609,165800,1219345500,10720,10720,10720,10720,0
20230609,165700,1219345500,10720,10720,10720,10720,0
20230609,165600,1219345500,10720,10720,10720,10720,0
20230609,165500,1219345500,10720,10720,10720,10720,0
20230609,165400,1219345500,10720,10720,10720,10720,0
20230609,165300,1219345500,10720,10720,10720,10720,0
20230609,165200,1219345500,10720,10720,10720,10720,0
20230609,165100,1219345500,10720,10720,10720,10720,0
20230609,165000,1219345500,10720,10720,10720,10720,0
20230609,164900,1219345500,10720,10720,10720,10720,0
20230609,164800,1219345500,10720,10720,10720,10720,0
20230609,164700,1219345500,10720,10720,10720,10720,0
20230609,164600,1219345500,10720,10720,10720,10720,2886
20230609,164500,1219345500,10720,10720,10720,10720,0
20230609,164400,1219345500,10720,10720,10720,10720,0
20230609,164300,1219345500,10720,10720,10720,10720,0
20230609,164200,1219345500,10720,10720,10720,10720,0
20230609,164100,1219345500,10720,10720,10720,10720,0
20230609,164000,1219345500,10720,10720,10720,10720,0
20230609,163900,1219345500,10720,10720,10720,10720,0
20230609,163800,1219345500,10720,10720,10720,10720,0
20230609,163700,1219345500,10720,10720,10720,10720,0
20230609,163600,1219345500,10720,10720,10720,10720,0
20230609,163500,1219345500,10720,10720,10720,10720,0
20230609,163400,1219345500,10720,10720,10720,10720,0
20230609,163300,1219345500,10720,10720,10720,10720,0
20230609,163200,1219345500,10720,10720,10720,10720,0
20230609,163100,1219345500,10720,10720,10720,10720,0
20230609,163000,1219345500,10720,10720,10720,10720,0
20230609,162900,1219345500,10720,10720,10720,10720,0
20230609,162800,1219345500,10720,10720,10720,10720,0
20230609,162700,1219345500,10720,10720,10720,10720,0
20230609,162600,1219345500,10720,10720,10720,10720,0
20230609,162500,1219345500,10720,10720,10720,10720,0
20230609,162400,1219345500,10720,10720,10720,10720,0
20230609,162300,1219345500,10720,10720,10720,10720,0
20230609,162200,1219345500,10720,10720,10720,10720,0
20230609,162100,1219345500,10720,10720,10720,10720,0
20230609,162000,1219345500,10720,10720,10720,10720,0
20230609,161900,1219345500,10720,10720,10720,10720,0
20230609,161800,1219345500,10720,10720,10720,10720,0
20230609,161700,1219345500,10720,10720,10720,10720,0
20230609,161600,1219345500,10720,10720,10720,10720,2886
20230609,161500,1219345500,10720,10720,10720,10720,0
20230609,161400,1219345500,10720,10720,10720,10720,0
20230609,161300,1219345500,10720,10720,10720,10720,0
20230609,161200,1219345500,10720,10720,10720,10720,0
20230609,161100,1219345500,10720,10720,10720,10720,0
20230609,161000,1219345500,10720,10720,10720,10720,0
20230609,160900,1219345500,10720,10720,10720,10720,0
20230609,160800,1219345500,10720,10720,10720,10720,0
20230609,160700,1219345500,10720,10720,10720,10720,0
20230609,160600,1219345500,10720,10720,10720,10720,0
20230609,160500,1219345500,10720,10720,10720,10720,0
20230609,160400,1219345500,10720,10720,10720,10720,0
20230609,160300,1219345500,10720,10720,10720,10720,0
20230609,160200,1219345500,10720,10720,10720,10720,0
20230609,160100,1219345500,10720,10720,10720,10720,0
20230609,160000,1219345500,10720,10720,10720,10720,0
20230609,155900,1219345500,10720,10720,10720,10720,0
20230609,155800,1219345500,10720,10720,10720,10720,0
20230609,155700,1219345500,10720,10720,10720,10720,0
20230609,155600,1219345500,10720,10720,10720,10720,0
20230609,155500,1219345500,10720,10720,10720,10720,0
20230609,155400,1219345500,10720,10720,10720,10720,0
20230609,155300,1219345500,10720,10720,10720,10720,0
20230609,155200,1219345500,10720,10720,10720,10720,0
20230609,155100,1219345500,10720,10720,10720,10720,0
20230609,155000,1219345500,10720,10720,10720,10720,0
20230609,154900,1219345500,10720,10720,10720,10720,0
20230609,154800,1219345500,10720,10720,10720,10720,0
20230609,154700,1219345500,10720,10720,10720,10720,0
20230609,154600,1219345500,10720,10720,10720,10720,2886
20230609,154500,1219345500,10720,10720,10720,10720,0
20230609,154400,1219345500,10720,10720,10720,10720,0
20230609,154300,1219345500,10720,10720,10720,10720,0
20230609,154200,1219345500,10720,10720,10720,10720,0
20230609,154100,1219345500,10720,10720,10720,10720,0
20230609,154000,1219345500,10720,10720,10720,10720,0
20230609,153900,1219345500,10720,10720,10720,10720,0
20230609,153800,1219345500,10720,10720,10720,10720,0
20230609,153700,1219345500,10720,10720,10720,10720,0
20230609,153600,1219345500,10720,10720,10720,10720,0
20230609,153500,1219345500,10720,10720,10720,10720,0
20230609,153400,1219345500,10720,10720,10720,10720,0
20230609,153300,1219345500,10720,10720,10720,10720,0
20230609,153200,1219345500,10720,10720,10720,10720,0
20230609,153100,1219345500,10720,10720,10720,10720,0
20230609,153000,1219345500,10720,10720,10720,10720,2886
20230609,152900,1188407580,10720,10720,10720,10720,0
20230609,152800,1188407580,10720,10720,10720,10720,0
20230609,152700,1188407580,10720,10720,10720,10720,0
20230609,152600,1188407580,10720,10720,10720,10720,0
20230609,152500,1188407580,10720,10720,10720,10720,0
20230609,152400,1188407580,10720,10720,10720,10720,0
20230609,152300,1188407580,10720,10720,10720,10720,0
20230609,152200,1188407580,10720,10720,10720,10720,0
20230609,152100,1188407580,10720,10720,10720,10720,0
20230609,152000,1188407580,10720,10720,10720,10720,0
20230609,151900,1188407580,10720,10710,10730,10700,120
20230609,151800,1187120890,10710,10770,10770,10710,2360
20230609,151700,1161820780,10770,10740,10770,10730,509
20230609,151600,1156349550,10740,10740,10750,10740,426
20230609,151500,1151774190,10740,10760,10810,10740,615
20230609,151400,1145157080,10770,10820,10830,10720,1059
20230609,151300,1133742590,10760,10810,10830,10730,1729
20230609,151200,1115055710,10740,10700,10830,10700,7298
20230609,151100,1036534930,10690,10710,10710,10690,2071
20230609,151000,1014363810,10710,10690,10720,10690,3590
20230609,150900,975958410,10680,10670,10680,10670,2321
20230609,150800,951184280,10620,10660,10670,10620,268
20230609,150700,948327480,10660,10650,10660,10590,1121
20230609,150600,936448970,10590,10630,10670,10590,3651
20230609,150500,897753120,10670,10650,10670,10590,2947
20230609,150400,866434950,10650,10650,10660,10590,787
20230609,150300,858048830,10650,10590,10650,10590,1625
20230609,150200,840803780,10620,10630,10650,10560,701
20230609,150100,833347710,10630,10620,10630,10550,2101
20230609,150000,811105020,10620,10560,10620,10560,1900
20230609,145900,790995470,10610,10570,10610,10550,2000
20230609,145800,769834010,10610,10580,10610,10580,1038
20230609,145700,758835160,10560,10570,10570,10560,1049
20230609,145600,747756430,10570,10570,10570,10570,56
20230609,145500,747164510,10570,10570,10570,10570,0
20230609,145400,747164510,10570,10570,10570,10570,1
20230609,145300,747153940,10560,10560,10560,10560,274
20230609,145200,744260500,10560,10560,10560,10560,0
20230609,145100,744260500,10560,10560,10560,10560,3
20230609,145000,744228820,10540,10540,10540,10540,10
20230609,144900,744123420,10590,10560,10590,10540,967
20230609,144800,733916040,10560,10560,10560,10560,200
20230609,144700,731804040,10570,10600,10600,10570,1775
20230609,144600,713033890,10590,10590,10590,10590,100
20230609,144500,711974890,10590,10590,10590,10590,98
20230609,144400,710937070,10590,10590,10590,10590,153
20230609,144300,709316800,10590,10600,10600,10590,294
20230609,144200,706200600,10600,10600,10600,10600,0
20230609,144100,706200600,10600,10600,10600,10600,94
20230609,144000,705204200,10600,10600,10600,10590,747
20230609,143900,697292670,10600,10600,10600,10600,38
20230609,143800,696889870,10600,10600,10600,10600,102
20230609,143700,695808670,10590,10590,10590,10590,12
20230609,143600,695681590,10590,10590,10590,10590,103
20230609,143500,694590820,10600,10600,10600,10600,10
20230609,143400,694484820,10600,10600,10600,10600,22
20230609,143300,694251620,10600,10600,10600,10600,463
20230609,143200,689343820,10600,10600,10600,10600,46
20230609,143100,688856220,10620,10620,10620,10620,7
20230609,143000,688781880,10620,10610,10620,10600,233
20230609,142900,686311910,10610,10610,10610,10610,9
20230609,142800,686216420,10610,10610,10610,10610,1
20230609,142700,686205810,10610,10610,10610,10610,23
20230609,142600,685961780,10600,10600,10600,10600,1
20230609,142500,685951180,10600,10600,10600,10600,13
20230609,142400,685813380,10620,10620,10620,10620,0
20230609,142300,685813380,10620,10620,10620,10620,19
20230609,142200,685611600,10620,10620,10620,10620,47
20230609,142100,685112460,10620,10620,10620,10620,0
20230609,142000,685112460,10620,10600,10620,10600,4
20230609,141900,685070020,10600,10600,10600,10600,8
20230609,141800,684985220,10600,10600,10600,10600,106
20230609,141700,683861620,10600,10600,10600,10600,100
20230609,141600,682801620,10610,10610,10610,10610,200
20230609,141500,680679620,10600,10600,10600,10600,50
20230609,141400,680149620,10600,10620,10620,10600,315
20230609,141300,676807520,10620,10620,10620,10620,0
20230609,141200,676807520,10620,10620,10620,10620,205
20230609,141100,674630420,10600,10600,10600,10600,0
20230609,141000,674630420,10600,10600,10600,10600,0
20230609,140900,674630420,10600,10600,10600,10600,0
20230609,140800,674630420,10600,10600,10600,10600,20
20230609,140700,674418420,10620,10620,10620,10620,4
20230609,140600,674375940,10600,10600,10600,10600,0
20230609,140500,674375940,10600,10600,10600,10600,56
20230609,140400,673782340,10600,10600,10600,10600,40
20230609,140300,673358340,10600,10610,10610,10600,1010
20230609,140200,662647600,10610,10610,10610,10610,18
20230609,140100,662456620,10620,10610,10620,10610,113
20230609,140000,661256690,10610,10610,10620,10610,186
20230609,135900,659283200,10610,10620,10620,10610,217
20230609,135800,656978760,10620,10620,10620,10620,0
20230609,135700,656978760,10620,10620,10620,10620,3
20230609,135600,656946900,10620,10620,10620,10620,213
20230609,135500,654684840,10620,10620,10620,10620,13
20230609,135400,654546780,10620,10620,10620,10620,410
20230609,135300,650192580,10620,10620,10620,10620,68
20230609,135200,649470420,10630,10630,10630,10630,328
20230609,135100,645983780,10630,10630,10630,10630,24
20230609,135000,645728660,10630,10630,10630,10630,14
20230609,134900,645579840,10630,10630,10630,10630,106
20230609,134800,644453060,10640,10640,10640,10640,341
20230609,134700,640824820,10650,10650,10650,10650,213
20230609,134600,638556370,10650,10650,10650,10650,47
20230609,134500,638055820,10650,10650,10650,10650,100
20230609,134400,636990820,10650,10650,10650,10650,0
20230609,134300,636990820,10650,10650,10650,10650,0
20230609,134200,636990820,10650,10650,10650,10650,285
20230609,134100,633955570,10630,10650,10650,10630,25
20230609,134000,633689720,10630,10630,10630,10630,350
20230609,133900,629969220,10630,10630,10630,10630,1005
20230609,133800,619286070,10650,10660,10670,10650,652
20230609,133700,612342040,10670,10670,10670,10660,141
20230609,133600,610837580,10670,10630,10670,10630,3583
20230609,133500,572688840,10640,10630,10640,10630,687
20230609,133400,565382190,10620,10620,10620,10620,27
20230609,133300,565095450,10620,10620,10620,10620,164
20230609,133200,563353770,10620,10620,10620,10620,1183
20230609,133100,550790310,10620,10620,10620,10620,1000
20230609,133000,540170310,10620,10620,10620,10620,150
20230609,132900,538577310,10620,10620,10620,10620,98
20230609,132800,537536550,10620,10620,10620,10620,50
20230609,132700,537005550,10620,10620,10620,10620,0
20230609,132600,537005550,10620,10600,10620,10600,41
20230609,132500,536570930,10590,10590,10590,10590,10
20230609,132400,536465030,10590,10590,10590,10590,0
20230609,132300,536465030,10590,10610,10610,10590,150
20230609,132200,534875910,10610,10620,10620,10610,72
20230609,132100,534111970,10610,10600,10610,10600,118
20230609,132000,532860850,10620,10630,10630,10620,224
20230609,131900,530481870,10640,10640,10640,10640,0
20230609,131800,530481870,10640,10570,10640,10570,7368
20230609,131700,452394660,10570,10570,10570,10570,0
20230609,131600,452394660,10570,10570,10570,10570,0
20230609,131500,452394660,10570,10570,10570,10570,0
20230609,131400,452394660,10570,10570,10570,10570,4
20230609,131300,452352380,10550,10560,10560,10550,500
20230609,131200,447076260,10560,10560,10560,10560,20
20230609,131100,446865060,10570,10560,10570,10560,101
20230609,131000,445798490,10560,10560,10560,10560,0
20230609,130900,445798490,10560,10570,10570,10560,718
20230609,130800,438210580,10570,10570,10570,10570,0
20230609,130700,438210580,10570,10570,10570,10570,10
20230609,130600,438104880,10590,10590,10590,10590,0
20230609,130500,438104880,10590,10590,10590,10590,0
20230609,130400,438104880,10590,10590,10590,10590,0
20230609,130300,438104880,10590,10590,10590,10590,0
20230609,130200,438104880,10590,10570,10590,10570,21
20230609,130100,437882890,10590,10590,10590,10590,1
20230609,130000,437872300,10580,10580,10580,10580,496
20230609,125900,432624620,10580,10580,10580,10580,50
20230609,125800,432095620,10580,10580,10580,10580,0
20230609,125700,432095620,10580,10580,10580,10580,0
20230609,125600,432095620,10580,10580,10580,10580,0
20230609,125500,432095620,10580,10580,10580,10580,20
20230609,125400,431884020,10580,10580,10580,10580,3
20230609,125300,431852280,10580,10570,10580,10570,1575
20230609,125200,415193370,10570,10570,10570,10570,0
20230609,125100,415193370,10570,10570,10570,10570,75
20230609,125000,414400620,10570,10570,10570,10570,0
20230609,124900,414400620,10570,10560,10570,10560,22
20230609,124800,414168290,10570,10560,10570,10560,231
20230609,124700,411728740,10560,10560,10560,10560,2144
20230609,124600,389088100,10560,10560,10560,10560,0
20230609,124500,389088100,10560,10560,10560,10560,10
20230609,124400,388982500,10560,10560,10560,10560,171
20230609,124300,387176740,10560,10560,10560,10560,0
20230609,124200,387176740,10560,10560,10560,10560,10
20230609,124100,387071140,10560,10560,10560,10560,100
20230609,124000,386015140,10560,10560,10560,10560,700
20230609,123900,378623140,10570,10570,10570,10570,0
20230609,123800,378623140,10570,10570,10570,10570,0
20230609,123700,378623140,10570,10570,10570,10570,0
20230609,123600,378623140,10570,10570,10570,10570,93
20230609,123500,377640130,10560,10560,10560,10560,0
20230609,123400,377640130,10560,10560,10560,10560,1
20230609,123300,377629570,10560,10560,10560,10560,99
20230609,123200,376584130,10570,10570,10570,10570,0
20230609,123100,376584130,10570,10580,10580,10570,245
20230609,123000,373994180,10580,10580,10580,10580,40
20230609,122900,373570980,10580,10580,10580,10580,0
20230609,122800,373570980,10580,10580,10580,10580,0
20230609,122700,373570980,10580,10580,10580,10580,11
20230609,122600,373454600,10580,10570,10580,10570,224
20230609,122500,371086760,10560,10560,10560,10560,1337
20230609,122400,356968040,10560,10560,10560,10560,0
20230609,122300,356968040,10560,10560,10560,10560,0
20230609,122200,356968040,10560,10560,10560,10560,0
20230609,122100,356968040,10560,10560,10560,10560,10
20230609,122000,356862440,10570,10570,10570,10570,0
20230609,121900,356862440,10570,10570,10570,10570,12
20230609,121800,356735600,10570,10570,10570,10570,340
20230609,121700,353141800,10570,10570,10570,10570,262
20230609,121600,350372460,10590,10590,10590,10590,0
20230609,121500,350372460,10590,10560,10590,10560,1795
20230609,121400,331378830,10560,10560,10560,10560,0
20230609,121300,331378830,10560,10560,10560,10560,87
20230609,121200,330460110,10550,10550,10550,10550,168
20230609,121100,328687710,10550,10550,10550,10550,251
20230609,121000,326039660,10560,10560,10560,10560,0
20230609,120900,326039660,10560,10570,10570,10560,16
20230609,120800,325870690,10570,10570,10570,10570,0
20230609,120700,325870690,10570,10570,10570,10570,3
20230609,120600,325838980,10560,10560,10560,10560,0
20230609,120500,325838980,10560,10560,10560,10560,0
20230609,120400,325838980,10560,10560,10560,10560,41
20230609,120300,325406020,10560,10560,10560,10560,50
20230609,120200,324878020,10560,10560,10560,10560,0
20230609,120100,324878020,10560,10560,10560,10560,23
20230609,120000,324635140,10560,10560,10560,10560,1
20230609,115900,324624580,10560,10560,10560,10560,0
20230609,115800,324624580,10560,10560,10560,10560,200
20230609,115700,322512580,10550,10550,10550,10550,39
20230609,115600,322101130,10540,10540,10540,10540,0
20230609,115500,322101130,10540,10550,10550,10540,34
20230609,115400,321742660,10550,10550,10550,10550,10
20230609,115300,321637160,10550,10550,10550,10550,74
20230609,115200,320856460,10550,10550,10550,10550,0
20230609,115100,320856460,10550,10560,10560,10550,111
20230609,115000,319684410,10570,10570,10570,10570,10
20230609,114900,319578710,10570,10570,10570,10570,0
20230609,114800,319578710,10570,10570,10570,10570,34
20230609,114700,319219330,10570,10560,10570,10560,409
20230609,114600,314900140,10560,10560,10560,10560,147
20230609,114500,313347820,10550,10550,10550,10550,0
20230609,114400,313347820,10550,10550,10550,10550,129
20230609,114300,311986870,10550,10530,10550,10530,2957
20230609,114200,280800730,10530,10530,10530,10530,750
20230609,114100,272903230,10520,10520,10520,10520,25
20230609,114000,272640230,10530,10530,10530,10530,0
20230609,113900,272640230,10530,10530,10530,10530,10
20230609,113800,272534930,10530,10530,10530,10530,0
20230609,113700,272534930,10530,10530,10530,10530,12
20230609,113600,272408570,10530,10530,10530,10530,0
20230609,113500,272408570,10530,10530,10530,10530,0
20230609,113400,272408570,10530,10530,10530,10530,0
20230609,113300,272408570,10530,10530,10530,10530,0
20230609,113200,272408570,10530,10530,10530,10530,0
20230609,113100,272408570,10530,10530,10530,10530,0
20230609,113000,272408570,10530,10530,10530,10530,1
20230609,112900,272398040,10510,10520,10520,10510,30
20230609,112800,272082730,10520,10520,10520,10520,0
20230609,112700,272082730,10520,10510,10520,10510,687
20230609,112600,264856460,10510,10510,10510,10510,2
20230609,112500,264835440,10500,10500,10500,10500,3
20230609,112400,264803940,10500,10500,10500,10500,0
20230609,112300,264803940,10500,10500,10500,10500,0
20230609,112200,264803940,10500,10500,10500,10500,94
20230609,112100,263816940,10510,10510,10510,10510,222
20230609,112000,261483720,10510,10510,10510,10510,0
20230609,111900,261483720,10510,10510,10510,10510,155
20230609,111800,259854670,10520,10520,10520,10520,0
20230609,111700,259854670,10520,10520,10520,10520,0
20230609,111600,259854670,10520,10520,10520,10520,1
20230609,111500,259844150,10510,10510,10510,10510,0
20230609,111400,259844150,10510,10510,10510,10510,100
20230609,111300,258793150,10520,10520,10520,10520,45
20230609,111200,258319750,10520,10520,10520,10520,0
20230609,111100,258319750,10520,10530,10530,10520,4
20230609,111000,258277650,10520,10520,10520,10520,1215
20230609,110900,245495850,10530,10530,10530,10530,117
20230609,110800,244263840,10530,10530,10530,10530,0
20230609,110700,244263840,10530,10530,10530,10530,70
20230609,110600,243526740,10530,10530,10530,10530,0
20230609,110500,243526740,10530,10530,10530,10530,0
20230609,110400,243526740,10530,10530,10530,10530,62
20230609,110300,242873880,10530,10540,10540,10530,1133
20230609,110200,230933060,10540,10530,10540,10530,4
20230609,110100,230890910,10540,10540,10540,10540,0
20230609,110000,230890910,10540,10540,10540,10540,92
20230609,105900,229921230,10540,10540,10540,10540,0
20230609,105800,229921230,10540,10540,10540,10540,4
20230609,105700,229879070,10540,10540,10540,10540,4
20230609,105600,229836910,10540,10540,10540,10540,0
20230609,105500,229836910,10540,10530,10540,10530,8
20230609,105400,229752600,10550,10550,10550,10550,0
20230609,105300,229752600,10550,10550,10550,10550,4
20230609,105200,229710400,10550,10550,10550,10550,1
20230609,105100,229699850,10540,10540,10540,10540,0
20230609,105000,229699850,10540,10540,10540,10540,159
20230609,104900,228023990,10540,10540,10540,10540,30
20230609,104800,227707790,10540,10540,10540,10540,0
20230609,104700,227707790,10540,10540,10540,10540,100
20230609,104600,226653790,10550,10550,10550,10550,254
20230609,104500,223974090,10550,10550,10550,10550,0
20230609,104400,223974090,10550,10550,10550,10550,0
20230609,104300,223974090,10550,10540,10550,10540,279
20230609,104200,221032640,10540,10540,10540,10540,151
20230609,104100,219441100,10540,10540,10540,10540,0
20230609,104000,219441100,10540,10540,10540,10540,50
20230609,103900,218914100,10560,10560,10560,10560,0
20230609,103800,218914100,10560,10560,10560,10560,25
20230609,103700,218650100,10570,10570,10570,10570,0
20230609,103600,218650100,10570,10570,10570,10570,1
20230609,103500,218639530,10580,10560,10590,10560,629
20230609,103400,211985830,10570,10560,10570,10560,125
20230609,103300,210665540,10560,10560,10560,10560,105
20230609,103200,209556740,10550,10550,10550,10550,355
20230609,103100,205811490,10550,10550,10550,10550,281
20230609,103000,202846940,10550,10550,10550,10550,0
20230609,102900,202846940,10550,10550,10550,10550,157
20230609,102800,201190590,10550,10550,10550,10550,10
20230609,102700,201085090,10550,10500,10550,10500,2018
20230609,102600,179895150,10500,10500,10500,10490,311
20230609,102500,176629700,10500,10500,10500,10500,214
20230609,102400,174382700,10500,10500,10500,10500,50
20230609,102300,173857700,10500,10500,10500,10500,33
20230609,102200,173511200,10500,10500,10500,10490,602
20230609,102100,167193520,10500,10480,10500,10480,596
20230609,102000,160945030,10460,10460,10460,10460,95
20230609,101900,159951330,10450,10450,10450,10450,0
20230609,101800,159951330,10450,10450,10450,10450,0
20230609,101700,159951330,10450,10450,10450,10450,0
20230609,101600,159951330,10450,10480,10480,10450,99
20230609,101500,158916660,10470,10460,10470,10460,632
20230609,101400,152305680,10460,10460,10460,10460,0
20230609,101300,152305680,10460,10460,10460,10460,30
20230609,101200,151991880,10440,10440,10440,10430,200
20230609,101100,149904880,10430,10440,10440,10430,500
20230609,101000,144689640,10440,10450,10450,10440,82
20230609,100900,143832850,10450,10450,10450,10450,0
20230609,100800,143832850,10450,10450,10450,10450,0
20230609,100700,143832850,10450,10450,10450,10450,330
20230609,100600,140384350,10450,10450,10450,10450,0
20230609,100500,140384350,10450,10460,10460,10450,34
20230609,100400,140028940,10470,10470,10470,10470,34
20230609,100300,139672960,10470,10470,10470,10470,1
20230609,100200,139662490,10480,10480,10480,10480,0
20230609,100100,139662490,10480,10480,10480,10480,0
20230609,100000,139662490,10480,10480,10480,10480,0
20230609,095900,139662490,10480,10480,10480,10480,0
20230609,095800,139662490,10480,10480,10480,10480,60
20230609,095700,139033690,10480,10480,10480,10480,52
20230609,095600,138488730,10480,10480,10480,10480,4
20230609,095500,138446810,10480,10480,10480,10480,5
20230609,095400,138394410,10480,10480,10480,10480,5
20230609,095300,138342010,10480,10480,10480,10480,8
20230609,095200,138258170,10480,10480,10480,10480,6
20230609,095100,138195290,10490,10500,10500,10490,4
20230609,095000,138153310,10500,10500,10500,10500,50
20230609,094900,137628310,10500,10500,10500,10500,45
20230609,094800,137155810,10500,10500,10500,10500,2
20230609,094700,137134810,10500,10490,10500,10490,1459
20230609,094600,121829800,10490,10460,10490,10460,2363
20230609,094500,97076520,10450,10450,10450,10450,50
20230609,094400,96554020,10450,10460,10460,10450,29
20230609,094300,96250690,10460,10460,10460,10460,22
20230609,094200,96020570,10460,10460,10460,10460,54
20230609,094100,95455730,10450,10470,10470,10450,67
20230609,094000,94754950,10470,10470,10470,10470,100
20230609,093900,93707950,10470,10470,10470,10470,0
20230609,093800,93707950,10470,10470,10470,10470,202
20230609,093700,91593010,10470,10470,10470,10470,47
20230609,093600,91100920,10480,10460,10480,10460,19
20230609,093500,90902140,10460,10460,10460,10460,29
20230609,093400,90598800,10460,10460,10460,10460,1
20230609,093300,90588340,10460,10460,10460,10460,100
20230609,093200,89542340,10460,10460,10460,10460,53
20230609,093100,88987960,10460,10480,10480,10460,143
20230609,093000,87491980,10460,10460,10460,10460,18
20230609,092900,87303700,10460,10460,10460,10460,0
20230609,092800,87303700,10460,10480,10480,10460,52
20230609,092700,86759740,10480,10450,10480,10450,51
20230609,092600,86226730,10450,10470,10480,10450,61
20230609,092500,85588730,10450,10450,10450,10450,0
20230609,092400,85588730,10450,10440,10480,10440,2696
20230609,092300,57405610,10420,10420,10420,10420,770
20230609,092200,49382210,10410,10410,10410,10410,0
20230609,092100,49382210,10410,10430,10430,10410,1548
20230609,092000,33260320,10430,10430,10430,10430,21
20230609,091900,33041290,10430,10430,10430,10430,50
20230609,091800,32519790,10430,10430,10430,10430,100
20230609,091700,31476790,10430,10430,10430,10430,360
20230609,091600,27721990,10430,10440,10440,10430,396
20230609,091500,23587760,10440,10450,10450,10440,41
20230609,091400,23159370,10450,10440,10450,10440,36
20230609,091300,22783320,10440,10440,10440,10440,20
20230609,091200,22574520,10420,10420,10420,10420,0
20230609,091100,22574520,10420,10420,10420,10420,10
20230609,091000,22470320,10420,10420,10420,10420,40
20230609,090900,22053520,10420,10440,10440,10420,335
20230609,090800,18562320,10460,10460,10460,10460,50
20230609,090700,18039320,10460,10460,10470,10460,130
20230609,090600,16679120,10460,10460,10460,10460,1
20230609,090500,16668660,10470,10480,10480,10470,42
20230609,090400,16228700,10480,10480,10480,10480,50
20230609,090300,15704700,10480,10460,10490,10460,102
20230609,090200,14636630,10410,10410,10410,10410,0
20230609,090100,14636630,10410,10460,10460,10410,190
20230609,090000,12657230,10410,10450,10450,10410,1215