KissMeData/199730/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205900,665396470,18970,18970,18970,18970,436
20230609,205800,665396470,18970,18970,18970,18970,0
20230609,205700,665396470,18970,18970,18970,18970,0
20230609,205600,665396470,18970,18970,18970,18970,0
20230609,205500,665396470,18970,18970,18970,18970,0
20230609,205400,665396470,18970,18970,18970,18970,0
20230609,205300,665396470,18970,18970,18970,18970,0
20230609,205200,665396470,18970,18970,18970,18970,0
20230609,205100,665396470,18970,18970,18970,18970,0
20230609,205000,665396470,18970,18970,18970,18970,0
20230609,204900,665396470,18970,18970,18970,18970,0
20230609,204800,665396470,18970,18970,18970,18970,0
20230609,204700,665396470,18970,18970,18970,18970,0
20230609,204600,665396470,18970,18970,18970,18970,0
20230609,204500,665396470,18970,18970,18970,18970,0
20230609,204400,665396470,18970,18970,18970,18970,0
20230609,204300,665396470,18970,18970,18970,18970,0
20230609,204200,665396470,18970,18970,18970,18970,0
20230609,204100,665396470,18970,18970,18970,18970,0
20230609,204000,665396470,18970,18970,18970,18970,0
20230609,203900,665396470,18970,18970,18970,18970,0
20230609,203800,665396470,18970,18970,18970,18970,0
20230609,203700,665396470,18970,18970,18970,18970,0
20230609,203600,665396470,18970,18970,18970,18970,0
20230609,203500,665396470,18970,18970,18970,18970,0
20230609,203400,665396470,18970,18970,18970,18970,0
20230609,203300,665396470,18970,18970,18970,18970,0
20230609,203200,665396470,18970,18970,18970,18970,0
20230609,203100,665396470,18970,18970,18970,18970,0
20230609,203000,665396470,18970,18970,18970,18970,0
20230609,202900,665396470,18970,18970,18970,18970,436
20230609,202800,665396470,18970,18970,18970,18970,0
20230609,202700,665396470,18970,18970,18970,18970,0
20230609,202600,665396470,18970,18970,18970,18970,0
20230609,202500,665396470,18970,18970,18970,18970,0
20230609,202400,665396470,18970,18970,18970,18970,0
20230609,202300,665396470,18970,18970,18970,18970,0
20230609,202200,665396470,18970,18970,18970,18970,0
20230609,202100,665396470,18970,18970,18970,18970,0
20230609,202000,665396470,18970,18970,18970,18970,0
20230609,201900,665396470,18970,18970,18970,18970,0
20230609,201800,665396470,18970,18970,18970,18970,0
20230609,201700,665396470,18970,18970,18970,18970,0
20230609,201600,665396470,18970,18970,18970,18970,0
20230609,201500,665396470,18970,18970,18970,18970,0
20230609,201400,665396470,18970,18970,18970,18970,0
20230609,201300,665396470,18970,18970,18970,18970,0
20230609,201200,665396470,18970,18970,18970,18970,0
20230609,201100,665396470,18970,18970,18970,18970,0
20230609,201000,665396470,18970,18970,18970,18970,0
20230609,200900,665396470,18970,18970,18970,18970,0
20230609,200800,665396470,18970,18970,18970,18970,0
20230609,200700,665396470,18970,18970,18970,18970,0
20230609,200600,665396470,18970,18970,18970,18970,0
20230609,200500,665396470,18970,18970,18970,18970,0
20230609,200400,665396470,18970,18970,18970,18970,0
20230609,200300,665396470,18970,18970,18970,18970,0
20230609,200200,665396470,18970,18970,18970,18970,0
20230609,200100,665396470,18970,18970,18970,18970,0
20230609,200000,665396470,18970,18970,18970,18970,0
20230609,195900,665396470,18970,18970,18970,18970,436
20230609,195800,665396470,18970,18970,18970,18970,0
20230609,195700,665396470,18970,18970,18970,18970,0
20230609,195600,665396470,18970,18970,18970,18970,0
20230609,195500,665396470,18970,18970,18970,18970,0
20230609,195400,665396470,18970,18970,18970,18970,0
20230609,195300,665396470,18970,18970,18970,18970,0
20230609,195200,665396470,18970,18970,18970,18970,0
20230609,195100,665396470,18970,18970,18970,18970,0
20230609,195000,665396470,18970,18970,18970,18970,0
20230609,194900,665396470,18970,18970,18970,18970,0
20230609,194800,665396470,18970,18970,18970,18970,0
20230609,194700,665396470,18970,18970,18970,18970,0
20230609,194600,665396470,18970,18970,18970,18970,0
20230609,194500,665396470,18970,18970,18970,18970,0
20230609,194400,665396470,18970,18970,18970,18970,0
20230609,194300,665396470,18970,18970,18970,18970,0
20230609,194200,665396470,18970,18970,18970,18970,0
20230609,194100,665396470,18970,18970,18970,18970,0
20230609,194000,665396470,18970,18970,18970,18970,0
20230609,193900,665396470,18970,18970,18970,18970,0
20230609,193800,665396470,18970,18970,18970,18970,0
20230609,193700,665396470,18970,18970,18970,18970,0
20230609,193600,665396470,18970,18970,18970,18970,0
20230609,193500,665396470,18970,18970,18970,18970,0
20230609,193400,665396470,18970,18970,18970,18970,0
20230609,193300,665396470,18970,18970,18970,18970,0
20230609,193200,665396470,18970,18970,18970,18970,0
20230609,193100,665396470,18970,18970,18970,18970,0
20230609,193000,665396470,18970,18970,18970,18970,0
20230609,192900,665396470,18970,18970,18970,18970,436
20230609,192800,665396470,18970,18970,18970,18970,0
20230609,192700,665396470,18970,18970,18970,18970,0
20230609,192600,665396470,18970,18970,18970,18970,0
20230609,192500,665396470,18970,18970,18970,18970,0
20230609,192400,665396470,18970,18970,18970,18970,0
20230609,192300,665396470,18970,18970,18970,18970,0
20230609,192200,665396470,18970,18970,18970,18970,0
20230609,192100,665396470,18970,18970,18970,18970,0
20230609,192000,665396470,18970,18970,18970,18970,0
20230609,191900,665396470,18970,18970,18970,18970,0
20230609,191800,665396470,18970,18970,18970,18970,0
20230609,191700,665396470,18970,18970,18970,18970,0
20230609,191600,665396470,18970,18970,18970,18970,0
20230609,191500,665396470,18970,18970,18970,18970,0
20230609,191400,665396470,18970,18970,18970,18970,0
20230609,191300,665396470,18970,18970,18970,18970,0
20230609,191200,665396470,18970,18970,18970,18970,0
20230609,191100,665396470,18970,18970,18970,18970,0
20230609,191000,665396470,18970,18970,18970,18970,0
20230609,190900,665396470,18970,18970,18970,18970,0
20230609,190800,665396470,18970,18970,18970,18970,0
20230609,190700,665396470,18970,18970,18970,18970,0
20230609,190600,665396470,18970,18970,18970,18970,0
20230609,190500,665396470,18970,18970,18970,18970,0
20230609,190400,665396470,18970,18970,18970,18970,0
20230609,190300,665396470,18970,18970,18970,18970,0
20230609,190200,665396470,18970,18970,18970,18970,0
20230609,190100,665396470,18970,18970,18970,18970,0
20230609,190000,665396470,18970,18970,18970,18970,0
20230609,185900,665396470,18970,18970,18970,18970,436
20230609,185800,665396470,18970,18970,18970,18970,0
20230609,185700,665396470,18970,18970,18970,18970,0
20230609,185600,665396470,18970,18970,18970,18970,0
20230609,185500,665396470,18970,18970,18970,18970,0
20230609,185400,665396470,18970,18970,18970,18970,0
20230609,185300,665396470,18970,18970,18970,18970,0
20230609,185200,665396470,18970,18970,18970,18970,0
20230609,185100,665396470,18970,18970,18970,18970,0
20230609,185000,665396470,18970,18970,18970,18970,0
20230609,184900,665396470,18970,18970,18970,18970,0
20230609,184800,665396470,18970,18970,18970,18970,0
20230609,184700,665396470,18970,18970,18970,18970,0
20230609,184600,665396470,18970,18970,18970,18970,0
20230609,184500,665396470,18970,18970,18970,18970,0
20230609,184400,665396470,18970,18970,18970,18970,0
20230609,184300,665396470,18970,18970,18970,18970,0
20230609,184200,665396470,18970,18970,18970,18970,0
20230609,184100,665396470,18970,18970,18970,18970,0
20230609,184000,665396470,18970,18970,18970,18970,0
20230609,183900,665396470,18970,18970,18970,18970,0
20230609,183800,665396470,18970,18970,18970,18970,0
20230609,183700,665396470,18970,18970,18970,18970,0
20230609,183600,665396470,18970,18970,18970,18970,0
20230609,183500,665396470,18970,18970,18970,18970,0
20230609,183400,665396470,18970,18970,18970,18970,0
20230609,183300,665396470,18970,18970,18970,18970,0
20230609,183200,665396470,18970,18970,18970,18970,0
20230609,183100,665396470,18970,18970,18970,18970,0
20230609,183000,665396470,18970,18970,18970,18970,0
20230609,182900,665396470,18970,18970,18970,18970,436
20230609,182800,665396470,18970,18970,18970,18970,0
20230609,182700,665396470,18970,18970,18970,18970,0
20230609,182600,665396470,18970,18970,18970,18970,0
20230609,182500,665396470,18970,18970,18970,18970,0
20230609,182400,665396470,18970,18970,18970,18970,0
20230609,182300,665396470,18970,18970,18970,18970,0
20230609,182200,665396470,18970,18970,18970,18970,0
20230609,182100,665396470,18970,18970,18970,18970,0
20230609,182000,665396470,18970,18970,18970,18970,0
20230609,181900,665396470,18970,18970,18970,18970,0
20230609,181800,665396470,18970,18970,18970,18970,0
20230609,181700,665396470,18970,18970,18970,18970,0
20230609,181600,665396470,18970,18970,18970,18970,0
20230609,181500,665396470,18970,18970,18970,18970,0
20230609,181400,665396470,18970,18970,18970,18970,0
20230609,181300,665396470,18970,18970,18970,18970,0
20230609,181200,665396470,18970,18970,18970,18970,0
20230609,181100,665396470,18970,18970,18970,18970,0
20230609,181000,665396470,18970,18970,18970,18970,0
20230609,180900,665396470,18970,18970,18970,18970,0
20230609,180800,665396470,18970,18970,18970,18970,0
20230609,180700,665396470,18970,18970,18970,18970,0
20230609,180600,665396470,18970,18970,18970,18970,0
20230609,180500,665396470,18970,18970,18970,18970,0
20230609,180400,665396470,18970,18970,18970,18970,0
20230609,180300,665396470,18970,18970,18970,18970,0
20230609,180200,665396470,18970,18970,18970,18970,0
20230609,180100,665396470,18970,18970,18970,18970,0
20230609,180000,665396470,18970,18970,18970,18970,0
20230609,175900,665396470,18970,18970,18970,18970,436
20230609,175800,665396470,18970,18970,18970,18970,0
20230609,175700,665396470,18970,18970,18970,18970,0
20230609,175600,665396470,18970,18970,18970,18970,0
20230609,175500,665396470,18970,18970,18970,18970,0
20230609,175400,665396470,18970,18970,18970,18970,0
20230609,175300,665396470,18970,18970,18970,18970,0
20230609,175200,665396470,18970,18970,18970,18970,0
20230609,175100,665396470,18970,18970,18970,18970,0
20230609,175000,665396470,18970,18970,18970,18970,0
20230609,174900,665396470,18970,18970,18970,18970,0
20230609,174800,665396470,18970,18970,18970,18970,0
20230609,174700,665396470,18970,18970,18970,18970,0
20230609,174600,665396470,18970,18970,18970,18970,0
20230609,174500,665396470,18970,18970,18970,18970,0
20230609,174400,665396470,18970,18970,18970,18970,0
20230609,174300,665396470,18970,18970,18970,18970,0
20230609,174200,665396470,18970,18970,18970,18970,0
20230609,174100,665396470,18970,18970,18970,18970,0
20230609,174000,665396470,18970,18970,18970,18970,0
20230609,173900,665396470,18970,18970,18970,18970,0
20230609,173800,665396470,18970,18970,18970,18970,0
20230609,173700,665396470,18970,18970,18970,18970,0
20230609,173600,665396470,18970,18970,18970,18970,0
20230609,173500,665396470,18970,18970,18970,18970,0
20230609,173400,665396470,18970,18970,18970,18970,0
20230609,173300,665396470,18970,18970,18970,18970,0
20230609,173200,665396470,18970,18970,18970,18970,0
20230609,173100,665396470,18970,18970,18970,18970,0
20230609,173000,665396470,18970,18970,18970,18970,0
20230609,172900,665396470,18970,18970,18970,18970,436
20230609,172800,665396470,18970,18970,18970,18970,0
20230609,172700,665396470,18970,18970,18970,18970,0
20230609,172600,665396470,18970,18970,18970,18970,0
20230609,172500,665396470,18970,18970,18970,18970,0
20230609,172400,665396470,18970,18970,18970,18970,0
20230609,172300,665396470,18970,18970,18970,18970,0
20230609,172200,665396470,18970,18970,18970,18970,0
20230609,172100,665396470,18970,18970,18970,18970,0
20230609,172000,665396470,18970,18970,18970,18970,0
20230609,171900,665396470,18970,18970,18970,18970,0
20230609,171800,665396470,18970,18970,18970,18970,0
20230609,171700,665396470,18970,18970,18970,18970,0
20230609,171600,665396470,18970,18970,18970,18970,0
20230609,171500,665396470,18970,18970,18970,18970,0
20230609,171400,665396470,18970,18970,18970,18970,0
20230609,171300,665396470,18970,18970,18970,18970,0
20230609,171200,665396470,18970,18970,18970,18970,0
20230609,171100,665396470,18970,18970,18970,18970,0
20230609,171000,665396470,18970,18970,18970,18970,0
20230609,170900,665396470,18970,18970,18970,18970,0
20230609,170800,665396470,18970,18970,18970,18970,0
20230609,170700,665396470,18970,18970,18970,18970,0
20230609,170600,665396470,18970,18970,18970,18970,0
20230609,170500,665396470,18970,18970,18970,18970,0
20230609,170400,665396470,18970,18970,18970,18970,0
20230609,170300,665396470,18970,18970,18970,18970,0
20230609,170200,665396470,18970,18970,18970,18970,0
20230609,170100,665396470,18970,18970,18970,18970,0
20230609,170000,665396470,18970,18970,18970,18970,0
20230609,165900,665396470,18970,18970,18970,18970,436
20230609,165800,665396470,18970,18970,18970,18970,0
20230609,165700,665396470,18970,18970,18970,18970,0
20230609,165600,665396470,18970,18970,18970,18970,0
20230609,165500,665396470,18970,18970,18970,18970,0
20230609,165400,665396470,18970,18970,18970,18970,0
20230609,165300,665396470,18970,18970,18970,18970,0
20230609,165200,665396470,18970,18970,18970,18970,0
20230609,165100,665396470,18970,18970,18970,18970,0
20230609,165000,665396470,18970,18970,18970,18970,0
20230609,164900,665396470,18970,18970,18970,18970,0
20230609,164800,665396470,18970,18970,18970,18970,0
20230609,164700,665396470,18970,18970,18970,18970,0
20230609,164600,665396470,18970,18970,18970,18970,0
20230609,164500,665396470,18970,18970,18970,18970,0
20230609,164400,665396470,18970,18970,18970,18970,0
20230609,164300,665396470,18970,18970,18970,18970,0
20230609,164200,665396470,18970,18970,18970,18970,0
20230609,164100,665396470,18970,18970,18970,18970,0
20230609,164000,665396470,18970,18970,18970,18970,0
20230609,163900,665396470,18970,18970,18970,18970,0
20230609,163800,665396470,18970,18970,18970,18970,0
20230609,163700,665396470,18970,18970,18970,18970,0
20230609,163600,665396470,18970,18970,18970,18970,0
20230609,163500,665396470,18970,18970,18970,18970,0
20230609,163400,665396470,18970,18970,18970,18970,0
20230609,163300,665396470,18970,18970,18970,18970,0
20230609,163200,665396470,18970,18970,18970,18970,0
20230609,163100,665396470,18970,18970,18970,18970,0
20230609,163000,665396470,18970,18970,18970,18970,0
20230609,162900,665396470,18970,18970,18970,18970,436
20230609,162800,665396470,18970,18970,18970,18970,0
20230609,162700,665396470,18970,18970,18970,18970,0
20230609,162600,665396470,18970,18970,18970,18970,0
20230609,162500,665396470,18970,18970,18970,18970,0
20230609,162400,665396470,18970,18970,18970,18970,0
20230609,162300,665396470,18970,18970,18970,18970,0
20230609,162200,665396470,18970,18970,18970,18970,0
20230609,162100,665396470,18970,18970,18970,18970,0
20230609,162000,665396470,18970,18970,18970,18970,0
20230609,161900,665396470,18970,18970,18970,18970,0
20230609,161800,665396470,18970,18970,18970,18970,0
20230609,161700,665396470,18970,18970,18970,18970,0
20230609,161600,665396470,18970,18970,18970,18970,0
20230609,161500,665396470,18970,18970,18970,18970,0
20230609,161400,665396470,18970,18970,18970,18970,0
20230609,161300,665396470,18970,18970,18970,18970,0
20230609,161200,665396470,18970,18970,18970,18970,0
20230609,161100,665396470,18970,18970,18970,18970,0
20230609,161000,665396470,18970,18970,18970,18970,0
20230609,160900,665396470,18970,18970,18970,18970,0
20230609,160800,665396470,18970,18970,18970,18970,0
20230609,160700,665396470,18970,18970,18970,18970,0
20230609,160600,665396470,18970,18970,18970,18970,0
20230609,160500,665396470,18970,18970,18970,18970,0
20230609,160400,665396470,18970,18970,18970,18970,0
20230609,160300,665396470,18970,18970,18970,18970,0
20230609,160200,665396470,18970,18970,18970,18970,0
20230609,160100,665396470,18970,18970,18970,18970,0
20230609,160000,665396470,18970,18970,18970,18970,0
20230609,155900,665396470,18970,18970,18970,18970,436
20230609,155800,665396470,18970,18970,18970,18970,0
20230609,155700,665396470,18970,18970,18970,18970,0
20230609,155600,665396470,18970,18970,18970,18970,0
20230609,155500,665396470,18970,18970,18970,18970,0
20230609,155400,665396470,18970,18970,18970,18970,0
20230609,155300,665396470,18970,18970,18970,18970,0
20230609,155200,665396470,18970,18970,18970,18970,0
20230609,155100,665396470,18970,18970,18970,18970,0
20230609,155000,665396470,18970,18970,18970,18970,0
20230609,154900,665396470,18970,18970,18970,18970,0
20230609,154800,665396470,18970,18970,18970,18970,0
20230609,154700,665396470,18970,18970,18970,18970,0
20230609,154600,665396470,18970,18970,18970,18970,0
20230609,154500,665396470,18970,18970,18970,18970,0
20230609,154400,665396470,18970,18970,18970,18970,0
20230609,154300,665396470,18970,18970,18970,18970,0
20230609,154200,665396470,18970,18970,18970,18970,0
20230609,154100,665396470,18970,18970,18970,18970,0
20230609,154000,665396470,18970,18970,18970,18970,0
20230609,153900,665396470,18970,18970,18970,18970,0
20230609,153800,665396470,18970,18970,18970,18970,0
20230609,153700,665396470,18970,18970,18970,18970,0
20230609,153600,665396470,18970,18970,18970,18970,0
20230609,153500,665396470,18970,18970,18970,18970,0
20230609,153400,665396470,18970,18970,18970,18970,0
20230609,153300,665396470,18970,18970,18970,18970,0
20230609,153200,665396470,18970,18970,18970,18970,0
20230609,153100,665396470,18970,18970,18970,18970,0
20230609,153000,665396470,18970,18970,18970,18970,436
20230609,152900,657125550,18890,18890,18890,18890,0
20230609,152800,657125550,18890,18890,18890,18890,0
20230609,152700,657125550,18890,18890,18890,18890,0
20230609,152600,657125550,18890,18890,18890,18890,0
20230609,152500,657125550,18890,18890,18890,18890,0
20230609,152400,657125550,18890,18890,18890,18890,0
20230609,152300,657125550,18890,18890,18890,18890,0
20230609,152200,657125550,18890,18890,18890,18890,0
20230609,152100,657125550,18890,18890,18890,18890,0
20230609,152000,657125550,18890,18890,18890,18890,0
20230609,151900,657125550,18890,18890,18890,18890,40
20230609,151800,656369950,18940,18950,18950,18940,59
20230609,151700,655252390,18950,18950,18950,18950,22
20230609,151600,654835490,18950,18950,18960,18950,16
20230609,151500,654532250,18950,18960,18960,18940,28
20230609,151400,654001550,18960,18960,18960,18960,19
20230609,151300,653641310,18960,18940,18960,18940,83
20230609,151200,652068370,18940,18920,18940,18910,522
20230609,151100,642187600,18920,18920,18920,18920,21
20230609,151000,641790280,18920,18920,18920,18910,26
20230609,150900,641298370,18920,18920,18920,18920,21
20230609,150800,640901050,18920,18920,18920,18920,46
20230609,150700,640030730,18920,18920,18920,18920,20
20230609,150600,639652330,18920,18920,18920,18920,25
20230609,150500,639179330,18920,18920,18920,18920,21
20230609,150400,638782010,18920,18920,18920,18920,15
20230609,150300,638498210,18930,18930,18930,18930,20
20230609,150200,638119610,18900,18930,18930,18900,66
20230609,150100,636871730,18930,18910,18930,18880,76
20230609,150000,635434620,18910,18910,18910,18900,22
20230609,145900,635018610,18910,18910,18910,18910,42
20230609,145800,634224390,18910,18910,18910,18910,35
20230609,145700,633562540,18910,18910,18910,18910,19
20230609,145600,633203250,18910,18910,18910,18910,25
20230609,145500,632730500,18910,18910,18910,18910,21
20230609,145400,632333390,18910,18910,18910,18910,14
20230609,145300,632068650,18910,18910,18910,18910,20
20230609,145200,631690450,18880,18880,18910,18880,57
20230609,145100,630613810,18910,18880,18910,18880,239
20230609,145000,626101070,18880,18880,18880,18880,20
20230609,144900,625723470,18880,18880,18880,18880,15
20230609,144800,625440270,18860,18890,18890,18860,238
20230609,144700,620946970,18920,18920,18920,18920,252
20230609,144600,616179130,18920,18910,18920,18910,183
20230609,144500,612718120,18860,18890,18900,18810,259
20230609,144400,607836420,18890,18890,18890,18890,0
20230609,144300,607836420,18890,18890,18890,18890,5
20230609,144200,607741970,18890,18900,18900,18890,10
20230609,144100,607553020,18900,18900,18900,18900,5
20230609,144000,607458520,18900,18900,18900,18900,6
20230609,143900,607345120,18890,18890,18890,18890,0
20230609,143800,607345120,18890,18890,18890,18890,10
20230609,143700,607156220,18880,18880,18880,18880,57
20230609,143600,606080060,18880,18890,18890,18880,6
20230609,143500,605966730,18890,18890,18890,18890,5
20230609,143400,605872280,18900,18900,18900,18900,0
20230609,143300,605872280,18900,18920,18920,18900,56
20230609,143200,604813730,18900,18900,18900,18900,10
20230609,143100,604624730,18900,18910,18910,18900,34
20230609,143000,603982080,18900,18920,18920,18900,150
20230609,142900,601146930,18870,18870,18870,18870,0
20230609,142800,601146930,18870,18870,18870,18870,0
20230609,142700,601146930,18870,18870,18870,18870,0
20230609,142600,601146930,18870,18870,18870,18870,0
20230609,142500,601146930,18870,18870,18870,18870,100
20230609,142400,599259930,18860,18860,18860,18860,1
20230609,142300,599241070,18820,18820,18820,18820,0
20230609,142200,599241070,18820,18930,18930,18820,181
20230609,142100,595824050,18940,18940,18940,18930,21
20230609,142000,595426410,18940,18940,18940,18940,5
20230609,141900,595331710,18930,18930,18930,18930,60
20230609,141800,594195910,18930,18930,18930,18930,10
20230609,141700,594006610,18930,18930,18930,18930,5
20230609,141600,593911960,18930,18930,18930,18930,5
20230609,141500,593817310,18920,18930,18930,18920,7
20230609,141400,593684820,18930,18930,18930,18930,5
20230609,141300,593590170,18920,18920,18920,18920,1
20230609,141200,593571250,18920,18930,18930,18920,65
20230609,141100,592341400,18930,18940,18940,18930,62
20230609,141000,591167690,18940,18940,18940,18940,5
20230609,140900,591072990,18940,18940,18940,18940,5
20230609,140800,590978290,18930,18930,18930,18930,0
20230609,140700,590978290,18930,18930,18930,18930,37
20230609,140600,590277880,18930,18930,18930,18930,17
20230609,140500,589956070,18930,18930,18930,18930,5
20230609,140400,589861420,18920,18930,18930,18920,83
20230609,140300,588291010,18920,18930,18930,18920,94
20230609,140200,586512480,18930,18930,18930,18930,52
20230609,140100,585528120,18930,18930,18930,18930,60
20230609,140000,584392320,18940,18940,18940,18940,5
20230609,135900,584297620,18940,18940,18940,18940,5
20230609,135800,584202920,18940,18940,18940,18940,5
20230609,135700,584108220,18940,18940,18940,18940,5
20230609,135600,584013520,18940,18940,18940,18940,5
20230609,135500,583918820,18940,18940,18940,18940,10
20230609,135400,583729420,18940,18940,18940,18940,7
20230609,135300,583596840,18940,18940,18940,18940,5
20230609,135200,583502140,18910,18910,18910,18910,0
20230609,135100,583502140,18910,18930,18940,18910,45
20230609,135000,582650390,18940,18940,18940,18940,0
20230609,134900,582650390,18940,18940,18940,18940,0
20230609,134800,582650390,18940,18940,18940,18940,0
20230609,134700,582650390,18940,18940,18940,18940,638
20230609,134600,570566670,18940,18950,18960,18940,243
20230609,134500,565963810,18940,18950,18950,18940,11
20230609,134400,565755420,18950,18950,18950,18950,71
20230609,134300,564409970,18940,18940,18940,18940,2
20230609,134200,564372090,18930,18930,18930,18930,226
20230609,134100,560093910,18920,18920,18920,18920,0
20230609,134000,560093910,18920,18920,18920,18920,174
20230609,133900,556801830,18920,18910,18920,18910,246
20230609,133800,552149830,18900,18890,18900,18890,351
20230609,133700,545516360,18880,18880,18880,18880,4
20230609,133600,545440840,18880,18880,18880,18880,5
20230609,133500,545346440,18880,18880,18880,18880,0
20230609,133400,545346440,18880,18880,18880,18880,0
20230609,133300,545346440,18880,18850,18880,18850,55
20230609,133200,544309540,18850,18850,18850,18850,0
20230609,133100,544309540,18850,18850,18850,18850,1
20230609,133000,544290690,18850,18850,18850,18850,0
20230609,132900,544290690,18850,18850,18850,18850,0
20230609,132800,544290690,18850,18850,18850,18850,0
20230609,132700,544290690,18850,18850,18850,18850,0
20230609,132600,544290690,18850,18850,18850,18850,0
20230609,132500,544290690,18850,18850,18850,18850,0
20230609,132400,544290690,18850,18850,18850,18850,0
20230609,132300,544290690,18850,18850,18850,18850,0
20230609,132200,544290690,18850,18850,18850,18850,0
20230609,132100,544290690,18850,18850,18850,18850,0
20230609,132000,544290690,18850,18850,18850,18850,0
20230609,131900,544290690,18850,18850,18850,18850,53
20230609,131800,543291640,18850,18850,18850,18850,15
20230609,131700,543008890,18840,18840,18840,18840,0
20230609,131600,543008890,18840,18840,18840,18840,0
20230609,131500,543008890,18840,18880,18880,18840,160
20230609,131400,539992090,18880,18880,18880,18880,1
20230609,131300,539973210,18870,18870,18870,18870,88
20230609,131200,538312650,18870,18870,18870,18870,0
20230609,131100,538312650,18870,18860,18870,18860,5
20230609,131000,538218320,18850,18850,18850,18850,190
20230609,130900,534636820,18850,18850,18850,18850,0
20230609,130800,534636820,18850,18850,18850,18850,11
20230609,130700,534429470,18850,18860,18860,18850,5
20230609,130600,534335190,18850,18850,18850,18850,0
20230609,130500,534335190,18850,18850,18850,18850,10
20230609,130400,534146690,18850,18850,18850,18850,0
20230609,130300,534146690,18850,18850,18850,18850,0
20230609,130200,534146690,18850,18850,18850,18850,10
20230609,130100,533958190,18850,18850,18850,18850,0
20230609,130000,533958190,18850,18850,18850,18850,0
20230609,125900,533958190,18850,18850,18850,18850,37
20230609,125800,533260740,18850,18850,18850,18850,0
20230609,125700,533260740,18850,18850,18850,18850,2
20230609,125600,533223040,18850,18850,18850,18850,0
20230609,125500,533223040,18850,18850,18850,18850,22
20230609,125400,532808340,18850,18860,18860,18850,21
20230609,125300,532412460,18870,18870,18870,18870,0
20230609,125200,532412460,18870,18870,18870,18870,0
20230609,125100,532412460,18870,18870,18870,18870,0
20230609,125000,532412460,18870,18870,18870,18870,0
20230609,124900,532412460,18870,18870,18870,18870,0
20230609,124800,532412460,18870,18870,18870,18870,0
20230609,124700,532412460,18870,18870,18870,18870,0
20230609,124600,532412460,18870,18870,18870,18870,0
20230609,124500,532412460,18870,18870,18870,18870,1
20230609,124400,532393590,18800,18800,18800,18800,54
20230609,124300,531378390,18800,18790,18800,18790,532
20230609,124200,521377290,18800,18800,18800,18800,0
20230609,124100,521377290,18800,18800,18800,18800,0
20230609,124000,521377290,18800,18800,18800,18800,0
20230609,123900,521377290,18800,18800,18800,18800,0
20230609,123800,521377290,18800,18800,18800,18800,0
20230609,123700,521377290,18800,18770,18800,18760,51
20230609,123600,520420480,18760,18760,18760,18760,0
20230609,123500,520420480,18760,18760,18760,18760,0
20230609,123400,520420480,18760,18790,18790,18760,205
20230609,123300,516572470,18800,18800,18800,18800,1
20230609,123200,516553670,18790,18820,18820,18790,1644
20230609,123100,485643800,18820,18820,18820,18820,0
20230609,123000,485643800,18820,18830,18830,18820,579
20230609,122900,474741240,18830,18830,18830,18830,0
20230609,122800,474741240,18830,18850,18850,18830,187
20230609,122700,471219410,18850,18850,18850,18850,0
20230609,122600,471219410,18850,18850,18850,18850,0
20230609,122500,471219410,18850,18850,18850,18850,0
20230609,122400,471219410,18850,18850,18850,18850,5
20230609,122300,471125160,18850,18850,18850,18850,0
20230609,122200,471125160,18850,18850,18850,18850,41
20230609,122100,470352310,18850,18850,18850,18850,5
20230609,122000,470258060,18850,18850,18850,18850,94
20230609,121900,468486160,18810,18810,18810,18810,0
20230609,121800,468486160,18810,18810,18810,18810,0
20230609,121700,468486160,18810,18810,18810,18810,0
20230609,121600,468486160,18810,18810,18810,18810,0
20230609,121500,468486160,18810,18810,18810,18810,0
20230609,121400,468486160,18810,18840,18840,18810,240
20230609,121300,463968130,18850,18850,18850,18850,0
20230609,121200,463968130,18850,18850,18850,18850,1
20230609,121100,463949280,18840,18840,18840,18840,0
20230609,121000,463949280,18840,18840,18840,18840,0
20230609,120900,463949280,18840,18840,18840,18840,0
20230609,120800,463949280,18840,18840,18840,18840,0
20230609,120700,463949280,18840,18840,18840,18840,100
20230609,120600,462065280,18840,18840,18840,18840,1
20230609,120500,462046440,18830,18830,18830,18830,0
20230609,120400,462046440,18830,18830,18830,18830,0
20230609,120300,462046440,18830,18830,18830,18830,0
20230609,120200,462046440,18830,18830,18830,18830,0
20230609,120100,462046440,18830,18830,18830,18830,0
20230609,120000,462046440,18830,18830,18830,18830,0
20230609,115900,462046440,18830,18840,18860,18830,526
20230609,115800,452141730,18860,18860,18860,18860,0
20230609,115700,452141730,18860,18860,18860,18860,0
20230609,115600,452141730,18860,18860,18860,18860,50
20230609,115500,451198730,18830,18830,18830,18830,0
20230609,115400,451198730,18830,18830,18830,18830,0
20230609,115300,451198730,18830,18830,18830,18830,0
20230609,115200,451198730,18830,18830,18830,18830,0
20230609,115100,451198730,18830,18830,18830,18830,50
20230609,115000,450257230,18830,18830,18830,18830,0
20230609,114900,450257230,18830,18830,18830,18830,15
20230609,114800,449974780,18860,18860,18860,18860,0
20230609,114700,449974780,18860,18860,18860,18860,0
20230609,114600,449974780,18860,18860,18860,18860,10
20230609,114500,449786180,18830,18830,18830,18830,0
20230609,114400,449786180,18830,18830,18830,18830,0
20230609,114300,449786180,18830,18830,18830,18830,0
20230609,114200,449786180,18830,18830,18830,18830,0
20230609,114100,449786180,18830,18830,18830,18830,0
20230609,114000,449786180,18830,18830,18830,18830,0
20230609,113900,449786180,18830,18830,18830,18830,0
20230609,113800,449786180,18830,18830,18830,18830,0
20230609,113700,449786180,18830,18830,18830,18830,0
20230609,113600,449786180,18830,18830,18830,18830,0
20230609,113500,449786180,18830,18830,18830,18830,0
20230609,113400,449786180,18830,18830,18830,18830,0
20230609,113300,449786180,18830,18830,18830,18830,0
20230609,113200,449786180,18830,18850,18850,18830,172
20230609,113100,446545410,18870,18870,18870,18870,0
20230609,113000,446545410,18870,18870,18870,18870,0
20230609,112900,446545410,18870,18870,18870,18870,115
20230609,112800,444375360,18870,18870,18870,18870,10
20230609,112700,444186660,18870,18870,18870,18870,0
20230609,112600,444186660,18870,18870,18870,18870,40
20230609,112500,443431860,18880,18880,18880,18880,0
20230609,112400,443431860,18880,18880,18880,18880,0
20230609,112300,443431860,18880,18880,18880,18880,0
20230609,112200,443431860,18880,18880,18880,18880,0
20230609,112100,443431860,18880,18880,18880,18880,0
20230609,112000,443431860,18880,18880,18880,18880,0
20230609,111900,443431860,18880,18850,18880,18850,20
20230609,111800,443054740,18850,18850,18850,18850,8
20230609,111700,442903940,18850,18850,18850,18850,0
20230609,111600,442903940,18850,18850,18850,18850,0
20230609,111500,442903940,18850,18850,18850,18850,118
20230609,111400,440679640,18850,18870,18870,18850,112
20230609,111300,438566440,18850,18850,18850,18850,0
20230609,111200,438566440,18850,18850,18850,18850,0
20230609,111100,438566440,18850,18850,18850,18850,0
20230609,111000,438566440,18850,18850,18850,18850,0
20230609,110900,438566440,18850,18850,18850,18850,0
20230609,110800,438566440,18850,18850,18850,18850,0
20230609,110700,438566440,18850,18850,18850,18850,0
20230609,110600,438566440,18850,18850,18850,18850,0
20230609,110500,438566440,18850,18850,18850,18850,15
20230609,110400,438283690,18850,18850,18850,18850,50
20230609,110300,437341190,18860,18870,18870,18860,236
20230609,110200,432887930,18890,18890,18890,18890,0
20230609,110100,432887930,18890,18890,18890,18890,0
20230609,110000,432887930,18890,18890,18890,18890,0
20230609,105900,432887930,18890,18900,18900,18890,346
20230609,105800,426351860,18900,18900,18900,18900,301
20230609,105700,420662960,18910,18910,18910,18910,0
20230609,105600,420662960,18910,18910,18910,18910,0
20230609,105500,420662960,18910,18910,18910,18910,0
20230609,105400,420662960,18910,18910,18910,18910,2
20230609,105300,420625140,18900,18900,18900,18900,35
20230609,105200,419963640,18900,18900,18900,18900,110
20230609,105100,417884640,18900,18900,18900,18900,0
20230609,105000,417884640,18900,18900,18900,18900,0
20230609,104900,417884640,18900,18900,18900,18900,23
20230609,104800,417449940,18910,18910,18910,18910,1
20230609,104700,417431030,18910,18910,18910,18910,0
20230609,104600,417431030,18910,18910,18910,18910,11
20230609,104500,417223020,18900,18900,18900,18900,0
20230609,104400,417223020,18900,18900,18900,18900,10
20230609,104300,417034020,18940,18940,18940,18940,0
20230609,104200,417034020,18940,18910,18940,18910,213
20230609,104100,413005820,18910,18910,18910,18910,30
20230609,104000,412438520,18910,18910,18910,18910,1
20230609,103900,412419610,18910,18910,18910,18910,0
20230609,103800,412419610,18910,18920,18920,18910,82
20230609,103700,410868190,18910,18910,18910,18910,0
20230609,103600,410868190,18910,18920,18920,18910,335
20230609,103500,404532790,18930,18930,18930,18930,0
20230609,103400,404532790,18930,18930,18930,18930,0
20230609,103300,404532790,18930,18930,18930,18930,0
20230609,103200,404532790,18930,18930,18930,18930,0
20230609,103100,404532790,18930,18930,18930,18930,0
20230609,103000,404532790,18930,18930,18930,18930,40
20230609,102900,403775590,18890,18890,18890,18890,0
20230609,102800,403775590,18890,18890,18890,18890,0
20230609,102700,403775590,18890,18880,18890,18880,196
20230609,102600,400074610,18880,18880,18880,18880,54
20230609,102500,399055090,18880,18880,18880,18880,55
20230609,102400,398016690,18880,18880,18880,18880,1
20230609,102300,397997810,18880,18880,18880,18880,140
20230609,102200,395354610,18880,18880,18880,18880,0
20230609,102100,395354610,18880,18880,18880,18880,0
20230609,102000,395354610,18880,18880,18880,18880,0
20230609,101900,395354610,18880,18880,18880,18880,0
20230609,101800,395354610,18880,18880,18880,18880,120
20230609,101700,393089010,18890,18890,18890,18890,345
20230609,101600,386571960,18890,18890,18890,18890,255
20230609,101500,381755010,18960,18960,18960,18960,5
20230609,101400,381660210,18880,18870,18880,18870,22
20230609,101300,381245050,18880,18880,18880,18880,0
20230609,101200,381245050,18880,18900,18900,18880,600
20230609,101100,369916470,18960,18960,18960,18960,0
20230609,101000,369916470,18960,18960,18960,18960,5
20230609,100900,369821670,18930,18930,18930,18900,206
20230609,100800,365925270,18960,18960,18960,18960,0
20230609,100700,365925270,18960,18960,18960,18950,23
20230609,100600,365489370,18980,18980,18980,18980,0
20230609,100500,365489370,18980,18980,18980,18980,44
20230609,100400,364654250,19000,19000,19000,19000,4
20230609,100300,364578250,19000,19000,19000,19000,320
20230609,100200,358498250,19000,19000,19000,19000,300
20230609,100100,352798250,19000,19000,19000,19000,295
20230609,100000,347193250,19020,19020,19020,19000,628
20230609,095900,335257440,19020,19020,19020,19020,495
20230609,095800,325842540,19020,18960,19020,18960,1211
20230609,095700,302831240,18950,18930,18950,18930,315
20230609,095600,296864840,18900,18880,18900,18880,469
20230609,095500,288008500,18880,18880,18880,18880,110
20230609,095400,285931700,18880,18880,18880,18880,0
20230609,095300,285931700,18880,18880,18880,18880,0
20230609,095200,285931700,18880,18880,18880,18880,0
20230609,095100,285931700,18880,18880,18880,18880,54
20230609,095000,284912180,18880,18870,18880,18870,2
20230609,094900,284874430,18880,18880,18880,18880,40
20230609,094800,284119230,18830,18840,18850,18830,212
20230609,094700,280124740,18840,18840,18840,18840,10
20230609,094600,279936340,18840,18780,18840,18770,620
20230609,094500,268288770,18770,18780,18780,18770,100
20230609,094400,266411110,18780,18780,18780,18780,40
20230609,094300,265659910,18780,18800,18800,18780,128
20230609,094200,263254510,18810,18810,18810,18810,5
20230609,094100,263160460,18810,18850,18850,18810,275
20230609,094000,257983810,18850,18850,18850,18850,8
20230609,093900,257833010,18830,18830,18830,18830,9
20230609,093800,257663540,18830,18830,18830,18830,0
20230609,093700,257663540,18830,18840,18840,18830,141
20230609,093600,255008270,18840,18840,18840,18840,21
20230609,093500,254612630,18880,18880,18880,18880,0
20230609,093400,254612630,18880,18940,18940,18880,664
20230609,093300,242057060,18940,18960,18960,18940,61
20230609,093200,240901120,18940,18940,18960,18940,307
20230609,093100,235081900,18930,18940,18940,18930,147
20230609,093000,232298780,18980,18980,18980,18980,99
20230609,092900,230419760,18980,18890,18990,18890,440
20230609,092800,222074680,18880,18830,18880,18830,1012
20230609,092700,202981020,18830,18830,18840,18830,479
20230609,092600,193961400,18830,18800,18830,18800,339
20230609,092500,187580060,18800,18800,18800,18800,100
20230609,092400,185700060,18800,18800,18800,18800,2838
20230609,092300,132345660,18770,18750,18780,18750,941
20230609,092200,114687710,18760,18700,18760,18700,1526
20230609,092100,86121290,18670,18690,18690,18670,203
20230609,092000,82328290,18680,18690,18690,18680,12
20230609,091900,82104110,18700,18700,18700,18700,0
20230609,091800,82104110,18700,18700,18700,18700,15
20230609,091700,81823610,18700,18700,18700,18700,0
20230609,091600,81823610,18700,18720,18720,18700,364
20230609,091500,75013430,18720,18720,18720,18720,0
20230609,091400,75013430,18720,18700,18720,18700,152
20230609,091300,72170950,18700,18700,18700,18700,2
20230609,091200,72133550,18700,18670,18700,18670,2193
20230609,091100,31140690,18620,18620,18620,18620,29
20230609,091000,30600710,18620,18620,18620,18620,2
20230609,090900,30563470,18620,18620,18620,18620,0
20230609,090800,30563470,18620,18610,18620,18610,46
20230609,090700,29707350,18610,18690,18690,18610,101
20230609,090600,27819740,18630,18590,18630,18590,69
20230609,090500,26534870,18590,18580,18600,18550,579
20230609,090400,15773330,18550,18550,18550,18550,1
20230609,090300,15754780,18550,18580,18580,18550,176
20230609,090200,12488420,18580,18590,18590,18560,204
20230609,090100,8701140,18590,18590,18590,18590,161
20230609,090000,5708150,18600,18590,18610,18590,307