KissMeData/396270/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212000,1822510860,11070,11070,11070,11070,2691
20230609,211900,1822510860,11070,11070,11070,11070,0
20230609,211800,1822510860,11070,11070,11070,11070,0
20230609,211700,1822510860,11070,11070,11070,11070,0
20230609,211600,1822510860,11070,11070,11070,11070,0
20230609,211500,1822510860,11070,11070,11070,11070,0
20230609,211400,1822510860,11070,11070,11070,11070,0
20230609,211300,1822510860,11070,11070,11070,11070,0
20230609,211200,1822510860,11070,11070,11070,11070,0
20230609,211100,1822510860,11070,11070,11070,11070,0
20230609,211000,1822510860,11070,11070,11070,11070,0
20230609,210900,1822510860,11070,11070,11070,11070,0
20230609,210800,1822510860,11070,11070,11070,11070,0
20230609,210700,1822510860,11070,11070,11070,11070,0
20230609,210600,1822510860,11070,11070,11070,11070,0
20230609,210500,1822510860,11070,11070,11070,11070,0
20230609,210400,1822510860,11070,11070,11070,11070,0
20230609,210300,1822510860,11070,11070,11070,11070,0
20230609,210200,1822510860,11070,11070,11070,11070,0
20230609,210100,1822510860,11070,11070,11070,11070,0
20230609,210000,1822510860,11070,11070,11070,11070,0
20230609,205900,1822510860,11070,11070,11070,11070,0
20230609,205800,1822510860,11070,11070,11070,11070,0
20230609,205700,1822510860,11070,11070,11070,11070,0
20230609,205600,1822510860,11070,11070,11070,11070,0
20230609,205500,1822510860,11070,11070,11070,11070,0
20230609,205400,1822510860,11070,11070,11070,11070,0
20230609,205300,1822510860,11070,11070,11070,11070,0
20230609,205200,1822510860,11070,11070,11070,11070,0
20230609,205100,1822510860,11070,11070,11070,11070,0
20230609,205000,1822510860,11070,11070,11070,11070,2691
20230609,204900,1822510860,11070,11070,11070,11070,0
20230609,204800,1822510860,11070,11070,11070,11070,0
20230609,204700,1822510860,11070,11070,11070,11070,0
20230609,204600,1822510860,11070,11070,11070,11070,0
20230609,204500,1822510860,11070,11070,11070,11070,0
20230609,204400,1822510860,11070,11070,11070,11070,0
20230609,204300,1822510860,11070,11070,11070,11070,0
20230609,204200,1822510860,11070,11070,11070,11070,0
20230609,204100,1822510860,11070,11070,11070,11070,0
20230609,204000,1822510860,11070,11070,11070,11070,0
20230609,203900,1822510860,11070,11070,11070,11070,0
20230609,203800,1822510860,11070,11070,11070,11070,0
20230609,203700,1822510860,11070,11070,11070,11070,0
20230609,203600,1822510860,11070,11070,11070,11070,0
20230609,203500,1822510860,11070,11070,11070,11070,0
20230609,203400,1822510860,11070,11070,11070,11070,0
20230609,203300,1822510860,11070,11070,11070,11070,0
20230609,203200,1822510860,11070,11070,11070,11070,0
20230609,203100,1822510860,11070,11070,11070,11070,0
20230609,203000,1822510860,11070,11070,11070,11070,0
20230609,202900,1822510860,11070,11070,11070,11070,0
20230609,202800,1822510860,11070,11070,11070,11070,0
20230609,202700,1822510860,11070,11070,11070,11070,0
20230609,202600,1822510860,11070,11070,11070,11070,0
20230609,202500,1822510860,11070,11070,11070,11070,0
20230609,202400,1822510860,11070,11070,11070,11070,0
20230609,202300,1822510860,11070,11070,11070,11070,0
20230609,202200,1822510860,11070,11070,11070,11070,0
20230609,202100,1822510860,11070,11070,11070,11070,0
20230609,202000,1822510860,11070,11070,11070,11070,2691
20230609,201900,1822510860,11070,11070,11070,11070,0
20230609,201800,1822510860,11070,11070,11070,11070,0
20230609,201700,1822510860,11070,11070,11070,11070,0
20230609,201600,1822510860,11070,11070,11070,11070,0
20230609,201500,1822510860,11070,11070,11070,11070,0
20230609,201400,1822510860,11070,11070,11070,11070,0
20230609,201300,1822510860,11070,11070,11070,11070,0
20230609,201200,1822510860,11070,11070,11070,11070,0
20230609,201100,1822510860,11070,11070,11070,11070,0
20230609,201000,1822510860,11070,11070,11070,11070,0
20230609,200900,1822510860,11070,11070,11070,11070,0
20230609,200800,1822510860,11070,11070,11070,11070,0
20230609,200700,1822510860,11070,11070,11070,11070,0
20230609,200600,1822510860,11070,11070,11070,11070,0
20230609,200500,1822510860,11070,11070,11070,11070,0
20230609,200400,1822510860,11070,11070,11070,11070,0
20230609,200300,1822510860,11070,11070,11070,11070,0
20230609,200200,1822510860,11070,11070,11070,11070,0
20230609,200100,1822510860,11070,11070,11070,11070,0
20230609,200000,1822510860,11070,11070,11070,11070,0
20230609,195900,1822510860,11070,11070,11070,11070,0
20230609,195800,1822510860,11070,11070,11070,11070,0
20230609,195700,1822510860,11070,11070,11070,11070,0
20230609,195600,1822510860,11070,11070,11070,11070,0
20230609,195500,1822510860,11070,11070,11070,11070,0
20230609,195400,1822510860,11070,11070,11070,11070,0
20230609,195300,1822510860,11070,11070,11070,11070,0
20230609,195200,1822510860,11070,11070,11070,11070,0
20230609,195100,1822510860,11070,11070,11070,11070,0
20230609,195000,1822510860,11070,11070,11070,11070,2691
20230609,194900,1822510860,11070,11070,11070,11070,0
20230609,194800,1822510860,11070,11070,11070,11070,0
20230609,194700,1822510860,11070,11070,11070,11070,0
20230609,194600,1822510860,11070,11070,11070,11070,0
20230609,194500,1822510860,11070,11070,11070,11070,0
20230609,194400,1822510860,11070,11070,11070,11070,0
20230609,194300,1822510860,11070,11070,11070,11070,0
20230609,194200,1822510860,11070,11070,11070,11070,0
20230609,194100,1822510860,11070,11070,11070,11070,0
20230609,194000,1822510860,11070,11070,11070,11070,0
20230609,193900,1822510860,11070,11070,11070,11070,0
20230609,193800,1822510860,11070,11070,11070,11070,0
20230609,193700,1822510860,11070,11070,11070,11070,0
20230609,193600,1822510860,11070,11070,11070,11070,0
20230609,193500,1822510860,11070,11070,11070,11070,0
20230609,193400,1822510860,11070,11070,11070,11070,0
20230609,193300,1822510860,11070,11070,11070,11070,0
20230609,193200,1822510860,11070,11070,11070,11070,0
20230609,193100,1822510860,11070,11070,11070,11070,0
20230609,193000,1822510860,11070,11070,11070,11070,0
20230609,192900,1822510860,11070,11070,11070,11070,0
20230609,192800,1822510860,11070,11070,11070,11070,0
20230609,192700,1822510860,11070,11070,11070,11070,0
20230609,192600,1822510860,11070,11070,11070,11070,0
20230609,192500,1822510860,11070,11070,11070,11070,0
20230609,192400,1822510860,11070,11070,11070,11070,0
20230609,192300,1822510860,11070,11070,11070,11070,0
20230609,192200,1822510860,11070,11070,11070,11070,0
20230609,192100,1822510860,11070,11070,11070,11070,0
20230609,192000,1822510860,11070,11070,11070,11070,2691
20230609,191900,1822510860,11070,11070,11070,11070,0
20230609,191800,1822510860,11070,11070,11070,11070,0
20230609,191700,1822510860,11070,11070,11070,11070,0
20230609,191600,1822510860,11070,11070,11070,11070,0
20230609,191500,1822510860,11070,11070,11070,11070,0
20230609,191400,1822510860,11070,11070,11070,11070,0
20230609,191300,1822510860,11070,11070,11070,11070,0
20230609,191200,1822510860,11070,11070,11070,11070,0
20230609,191100,1822510860,11070,11070,11070,11070,0
20230609,191000,1822510860,11070,11070,11070,11070,0
20230609,190900,1822510860,11070,11070,11070,11070,0
20230609,190800,1822510860,11070,11070,11070,11070,0
20230609,190700,1822510860,11070,11070,11070,11070,0
20230609,190600,1822510860,11070,11070,11070,11070,0
20230609,190500,1822510860,11070,11070,11070,11070,0
20230609,190400,1822510860,11070,11070,11070,11070,0
20230609,190300,1822510860,11070,11070,11070,11070,0
20230609,190200,1822510860,11070,11070,11070,11070,0
20230609,190100,1822510860,11070,11070,11070,11070,0
20230609,190000,1822510860,11070,11070,11070,11070,0
20230609,185900,1822510860,11070,11070,11070,11070,0
20230609,185800,1822510860,11070,11070,11070,11070,0
20230609,185700,1822510860,11070,11070,11070,11070,0
20230609,185600,1822510860,11070,11070,11070,11070,0
20230609,185500,1822510860,11070,11070,11070,11070,0
20230609,185400,1822510860,11070,11070,11070,11070,0
20230609,185300,1822510860,11070,11070,11070,11070,0
20230609,185200,1822510860,11070,11070,11070,11070,0
20230609,185100,1822510860,11070,11070,11070,11070,0
20230609,185000,1822510860,11070,11070,11070,11070,2691
20230609,184900,1822510860,11070,11070,11070,11070,0
20230609,184800,1822510860,11070,11070,11070,11070,0
20230609,184700,1822510860,11070,11070,11070,11070,0
20230609,184600,1822510860,11070,11070,11070,11070,0
20230609,184500,1822510860,11070,11070,11070,11070,0
20230609,184400,1822510860,11070,11070,11070,11070,0
20230609,184300,1822510860,11070,11070,11070,11070,0
20230609,184200,1822510860,11070,11070,11070,11070,0
20230609,184100,1822510860,11070,11070,11070,11070,0
20230609,184000,1822510860,11070,11070,11070,11070,0
20230609,183900,1822510860,11070,11070,11070,11070,0
20230609,183800,1822510860,11070,11070,11070,11070,0
20230609,183700,1822510860,11070,11070,11070,11070,0
20230609,183600,1822510860,11070,11070,11070,11070,0
20230609,183500,1822510860,11070,11070,11070,11070,0
20230609,183400,1822510860,11070,11070,11070,11070,0
20230609,183300,1822510860,11070,11070,11070,11070,0
20230609,183200,1822510860,11070,11070,11070,11070,0
20230609,183100,1822510860,11070,11070,11070,11070,0
20230609,183000,1822510860,11070,11070,11070,11070,0
20230609,182900,1822510860,11070,11070,11070,11070,0
20230609,182800,1822510860,11070,11070,11070,11070,0
20230609,182700,1822510860,11070,11070,11070,11070,0
20230609,182600,1822510860,11070,11070,11070,11070,0
20230609,182500,1822510860,11070,11070,11070,11070,0
20230609,182400,1822510860,11070,11070,11070,11070,0
20230609,182300,1822510860,11070,11070,11070,11070,0
20230609,182200,1822510860,11070,11070,11070,11070,0
20230609,182100,1822510860,11070,11070,11070,11070,0
20230609,182000,1822510860,11070,11070,11070,11070,2691
20230609,181900,1822510860,11070,11070,11070,11070,0
20230609,181800,1822510860,11070,11070,11070,11070,0
20230609,181700,1822510860,11070,11070,11070,11070,0
20230609,181600,1822510860,11070,11070,11070,11070,0
20230609,181500,1822510860,11070,11070,11070,11070,0
20230609,181400,1822510860,11070,11070,11070,11070,0
20230609,181300,1822510860,11070,11070,11070,11070,0
20230609,181200,1822510860,11070,11070,11070,11070,0
20230609,181100,1822510860,11070,11070,11070,11070,0
20230609,181000,1822510860,11070,11070,11070,11070,0
20230609,180900,1822510860,11070,11070,11070,11070,0
20230609,180800,1822510860,11070,11070,11070,11070,0
20230609,180700,1822510860,11070,11070,11070,11070,0
20230609,180600,1822510860,11070,11070,11070,11070,0
20230609,180500,1822510860,11070,11070,11070,11070,0
20230609,180400,1822510860,11070,11070,11070,11070,0
20230609,180300,1822510860,11070,11070,11070,11070,0
20230609,180200,1822510860,11070,11070,11070,11070,0
20230609,180100,1822510860,11070,11070,11070,11070,0
20230609,180000,1822510860,11070,11070,11070,11070,0
20230609,175900,1822510860,11070,11070,11070,11070,0
20230609,175800,1822510860,11070,11070,11070,11070,0
20230609,175700,1822510860,11070,11070,11070,11070,0
20230609,175600,1822510860,11070,11070,11070,11070,0
20230609,175500,1822510860,11070,11070,11070,11070,0
20230609,175400,1822510860,11070,11070,11070,11070,0
20230609,175300,1822510860,11070,11070,11070,11070,0
20230609,175200,1822510860,11070,11070,11070,11070,0
20230609,175100,1822510860,11070,11070,11070,11070,0
20230609,175000,1822510860,11070,11070,11070,11070,2691
20230609,174900,1822510860,11070,11070,11070,11070,0
20230609,174800,1822510860,11070,11070,11070,11070,0
20230609,174700,1822510860,11070,11070,11070,11070,0
20230609,174600,1822510860,11070,11070,11070,11070,0
20230609,174500,1822510860,11070,11070,11070,11070,0
20230609,174400,1822510860,11070,11070,11070,11070,0
20230609,174300,1822510860,11070,11070,11070,11070,0
20230609,174200,1822510860,11070,11070,11070,11070,0
20230609,174100,1822510860,11070,11070,11070,11070,0
20230609,174000,1822510860,11070,11070,11070,11070,0
20230609,173900,1822510860,11070,11070,11070,11070,0
20230609,173800,1822510860,11070,11070,11070,11070,0
20230609,173700,1822510860,11070,11070,11070,11070,0
20230609,173600,1822510860,11070,11070,11070,11070,0
20230609,173500,1822510860,11070,11070,11070,11070,0
20230609,173400,1822510860,11070,11070,11070,11070,0
20230609,173300,1822510860,11070,11070,11070,11070,0
20230609,173200,1822510860,11070,11070,11070,11070,0
20230609,173100,1822510860,11070,11070,11070,11070,0
20230609,173000,1822510860,11070,11070,11070,11070,0
20230609,172900,1822510860,11070,11070,11070,11070,0
20230609,172800,1822510860,11070,11070,11070,11070,0
20230609,172700,1822510860,11070,11070,11070,11070,0
20230609,172600,1822510860,11070,11070,11070,11070,0
20230609,172500,1822510860,11070,11070,11070,11070,0
20230609,172400,1822510860,11070,11070,11070,11070,0
20230609,172300,1822510860,11070,11070,11070,11070,0
20230609,172200,1822510860,11070,11070,11070,11070,0
20230609,172100,1822510860,11070,11070,11070,11070,0
20230609,172000,1822510860,11070,11070,11070,11070,2691
20230609,171900,1822510860,11070,11070,11070,11070,0
20230609,171800,1822510860,11070,11070,11070,11070,0
20230609,171700,1822510860,11070,11070,11070,11070,0
20230609,171600,1822510860,11070,11070,11070,11070,0
20230609,171500,1822510860,11070,11070,11070,11070,0
20230609,171400,1822510860,11070,11070,11070,11070,0
20230609,171300,1822510860,11070,11070,11070,11070,0
20230609,171200,1822510860,11070,11070,11070,11070,0
20230609,171100,1822510860,11070,11070,11070,11070,0
20230609,171000,1822510860,11070,11070,11070,11070,0
20230609,170900,1822510860,11070,11070,11070,11070,0
20230609,170800,1822510860,11070,11070,11070,11070,0
20230609,170700,1822510860,11070,11070,11070,11070,0
20230609,170600,1822510860,11070,11070,11070,11070,0
20230609,170500,1822510860,11070,11070,11070,11070,0
20230609,170400,1822510860,11070,11070,11070,11070,0
20230609,170300,1822510860,11070,11070,11070,11070,0
20230609,170200,1822510860,11070,11070,11070,11070,0
20230609,170100,1822510860,11070,11070,11070,11070,0
20230609,170000,1822510860,11070,11070,11070,11070,0
20230609,165900,1822510860,11070,11070,11070,11070,0
20230609,165800,1822510860,11070,11070,11070,11070,0
20230609,165700,1822510860,11070,11070,11070,11070,0
20230609,165600,1822510860,11070,11070,11070,11070,0
20230609,165500,1822510860,11070,11070,11070,11070,0
20230609,165400,1822510860,11070,11070,11070,11070,0
20230609,165300,1822510860,11070,11070,11070,11070,0
20230609,165200,1822510860,11070,11070,11070,11070,0
20230609,165100,1822510860,11070,11070,11070,11070,0
20230609,165000,1822510860,11070,11070,11070,11070,2691
20230609,164900,1822510860,11070,11070,11070,11070,0
20230609,164800,1822510860,11070,11070,11070,11070,0
20230609,164700,1822510860,11070,11070,11070,11070,0
20230609,164600,1822510860,11070,11070,11070,11070,0
20230609,164500,1822510860,11070,11070,11070,11070,0
20230609,164400,1822510860,11070,11070,11070,11070,0
20230609,164300,1822510860,11070,11070,11070,11070,0
20230609,164200,1822510860,11070,11070,11070,11070,0
20230609,164100,1822510860,11070,11070,11070,11070,0
20230609,164000,1822510860,11070,11070,11070,11070,0
20230609,163900,1822510860,11070,11070,11070,11070,0
20230609,163800,1822510860,11070,11070,11070,11070,0
20230609,163700,1822510860,11070,11070,11070,11070,0
20230609,163600,1822510860,11070,11070,11070,11070,0
20230609,163500,1822510860,11070,11070,11070,11070,0
20230609,163400,1822510860,11070,11070,11070,11070,0
20230609,163300,1822510860,11070,11070,11070,11070,0
20230609,163200,1822510860,11070,11070,11070,11070,0
20230609,163100,1822510860,11070,11070,11070,11070,0
20230609,163000,1822510860,11070,11070,11070,11070,0
20230609,162900,1822510860,11070,11070,11070,11070,0
20230609,162800,1822510860,11070,11070,11070,11070,0
20230609,162700,1822510860,11070,11070,11070,11070,0
20230609,162600,1822510860,11070,11070,11070,11070,0
20230609,162500,1822510860,11070,11070,11070,11070,0
20230609,162400,1822510860,11070,11070,11070,11070,0
20230609,162300,1822510860,11070,11070,11070,11070,0
20230609,162200,1822510860,11070,11070,11070,11070,0
20230609,162100,1822510860,11070,11070,11070,11070,0
20230609,162000,1822510860,11070,11070,11070,11070,2691
20230609,161900,1822510860,11070,11070,11070,11070,0
20230609,161800,1822510860,11070,11070,11070,11070,0
20230609,161700,1822510860,11070,11070,11070,11070,0
20230609,161600,1822510860,11070,11070,11070,11070,0
20230609,161500,1822510860,11070,11070,11070,11070,0
20230609,161400,1822510860,11070,11070,11070,11070,0
20230609,161300,1822510860,11070,11070,11070,11070,0
20230609,161200,1822510860,11070,11070,11070,11070,0
20230609,161100,1822510860,11070,11070,11070,11070,0
20230609,161000,1822510860,11070,11070,11070,11070,0
20230609,160900,1822510860,11070,11070,11070,11070,0
20230609,160800,1822510860,11070,11070,11070,11070,0
20230609,160700,1822510860,11070,11070,11070,11070,0
20230609,160600,1822510860,11070,11070,11070,11070,0
20230609,160500,1822510860,11070,11070,11070,11070,0
20230609,160400,1822510860,11070,11070,11070,11070,0
20230609,160300,1822510860,11070,11070,11070,11070,0
20230609,160200,1822510860,11070,11070,11070,11070,0
20230609,160100,1822510860,11070,11070,11070,11070,0
20230609,160000,1822510860,11070,11070,11070,11070,0
20230609,155900,1822510860,11070,11070,11070,11070,0
20230609,155800,1822510860,11070,11070,11070,11070,0
20230609,155700,1822510860,11070,11070,11070,11070,0
20230609,155600,1822510860,11070,11070,11070,11070,0
20230609,155500,1822510860,11070,11070,11070,11070,0
20230609,155400,1822510860,11070,11070,11070,11070,0
20230609,155300,1822510860,11070,11070,11070,11070,0
20230609,155200,1822510860,11070,11070,11070,11070,0
20230609,155100,1822510860,11070,11070,11070,11070,0
20230609,155000,1822510860,11070,11070,11070,11070,2691
20230609,154900,1822510860,11070,11070,11070,11070,0
20230609,154800,1822510860,11070,11070,11070,11070,0
20230609,154700,1822510860,11070,11070,11070,11070,0
20230609,154600,1822510860,11070,11070,11070,11070,0
20230609,154500,1822510860,11070,11070,11070,11070,0
20230609,154400,1822510860,11070,11070,11070,11070,0
20230609,154300,1822510860,11070,11070,11070,11070,0
20230609,154200,1822510860,11070,11070,11070,11070,0
20230609,154100,1822510860,11070,11070,11070,11070,0
20230609,154000,1822510860,11070,11070,11070,11070,0
20230609,153900,1822510860,11070,11070,11070,11070,0
20230609,153800,1822510860,11070,11070,11070,11070,0
20230609,153700,1822510860,11070,11070,11070,11070,0
20230609,153600,1822510860,11070,11070,11070,11070,0
20230609,153500,1822510860,11070,11070,11070,11070,0
20230609,153400,1822510860,11070,11070,11070,11070,0
20230609,153300,1822510860,11070,11070,11070,11070,0
20230609,153200,1822510860,11070,11070,11070,11070,0
20230609,153100,1822510860,11070,11070,11070,11070,0
20230609,153000,1822510860,11070,11070,11070,11070,2691
20230609,152900,1792721490,11070,11070,11070,11070,0
20230609,152800,1792721490,11070,11070,11070,11070,0
20230609,152700,1792721490,11070,11070,11070,11070,0
20230609,152600,1792721490,11070,11070,11070,11070,0
20230609,152500,1792721490,11070,11070,11070,11070,0
20230609,152400,1792721490,11070,11070,11070,11070,0
20230609,152300,1792721490,11070,11070,11070,11070,0
20230609,152200,1792721490,11070,11070,11070,11070,0
20230609,152100,1792721490,11070,11070,11070,11070,0
20230609,152000,1792721490,11070,11070,11070,11070,0
20230609,151900,1792721490,11070,11060,11070,11060,947
20230609,151800,1782247660,11060,11080,11080,11060,559
20230609,151700,1776054310,11080,11070,11080,11060,837
20230609,151600,1766785670,11070,11070,11070,11060,1521
20230609,151500,1749957920,11070,11070,11070,11060,568
20230609,151400,1743670620,11070,11070,11070,11050,601
20230609,151300,1737023670,11050,11050,11070,11030,557
20230609,151200,1730868380,11050,11050,11050,11030,661
20230609,151100,1723564730,11050,11070,11070,11050,1218
20230609,151000,1710104270,11060,11030,11060,11030,938
20230609,150900,1699735220,11050,11050,11050,11050,572
20230609,150800,1693414620,11050,11040,11050,11020,1124
20230609,150700,1681007060,11030,11030,11040,11030,607
20230609,150600,1674307780,11040,11040,11040,11030,990
20230609,150500,1663378720,11040,11030,11040,11030,578
20230609,150400,1657000010,11030,11030,11040,11020,808
20230609,150300,1648086790,11030,11020,11030,11020,637
20230609,150200,1641063130,11020,11010,11020,11010,540
20230609,150100,1635117010,11010,11000,11010,11000,643
20230609,150000,1628042960,11000,11010,11010,11000,683
20230609,145900,1620524960,11000,10990,11000,10990,645
20230609,145800,1613431190,10990,10980,10990,10980,600
20230609,145700,1606838390,10980,10980,10980,10980,204
20230609,145600,1604598470,10980,10950,10980,10950,675
20230609,145500,1597205620,10920,10920,10930,10920,185
20230609,145400,1595184300,10920,10920,10920,10920,0
20230609,145300,1595184300,10920,10930,10930,10920,657
20230609,145200,1588008430,10920,10940,10940,10920,898
20230609,145100,1578188170,10950,10960,10960,10950,1237
20230609,145000,1564640900,10960,10970,10970,10960,418
20230609,144900,1560055720,10970,10980,10980,10960,262
20230609,144800,1557182060,10960,10960,10970,10950,264
20230609,144700,1554288810,10960,10960,10960,10960,43
20230609,144600,1553817530,10970,10970,10970,10970,40
20230609,144500,1553378730,10970,10970,10970,10970,113
20230609,144400,1552139120,10980,10980,10980,10980,0
20230609,144300,1552139120,10980,10980,10980,10980,30
20230609,144200,1551809720,10960,10960,10960,10960,1
20230609,144100,1551798760,10950,10970,10970,10950,141
20230609,144000,1550254160,10970,10970,10990,10970,43
20230609,143900,1549782290,10950,10950,10950,10950,244
20230609,143800,1547110490,10950,10970,10970,10950,540
20230609,143700,1541194690,10970,10960,10970,10960,586
20230609,143600,1534772030,10960,10970,10970,10960,196
20230609,143500,1532623830,10970,10970,10970,10970,14
20230609,143400,1532470250,10970,10990,10990,10960,310
20230609,143300,1529066980,10990,10990,10990,10990,0
20230609,143200,1529066980,10990,10990,10990,10990,100
20230609,143100,1527967980,10990,10990,10990,10990,2
20230609,143000,1527946000,10990,10980,10990,10980,22
20230609,142900,1527704240,10980,10990,10990,10980,74
20230609,142800,1526891020,10970,10970,10970,10970,0
20230609,142700,1526891020,10970,10970,10970,10970,1145
20230609,142600,1514330370,10980,10980,10980,10980,535
20230609,142500,1508456070,10990,10990,10990,10990,15
20230609,142400,1508291220,10990,10990,10990,10990,107
20230609,142300,1507115290,10990,10990,10990,10990,552
20230609,142200,1501048810,11000,11000,11000,11000,229
20230609,142100,1498529810,11000,11000,11000,11000,22
20230609,142000,1498287810,11000,11000,11000,11000,596
20230609,141900,1491731810,11010,11010,11010,11010,1
20230609,141800,1491720800,11010,11010,11010,11010,1
20230609,141700,1491709790,11010,11010,11010,11010,0
20230609,141600,1491709790,11010,11010,11010,11000,16
20230609,141500,1491533670,11010,11010,11010,11010,0
20230609,141400,1491533670,11010,11010,11010,11010,0
20230609,141300,1491533670,11010,11020,11020,11010,465
20230609,141200,1486414010,11020,11020,11020,11020,0
20230609,141100,1486414010,11020,11020,11020,11020,426
20230609,141000,1481719490,11020,11020,11020,11020,30
20230609,140900,1481388890,11020,11020,11020,11020,5
20230609,140800,1481333790,11020,11020,11020,11020,250
20230609,140700,1478578790,11020,11030,11030,11020,40
20230609,140600,1478137740,11030,11030,11030,11030,1
20230609,140500,1478126710,11020,11020,11020,11020,21
20230609,140400,1477895290,11020,11020,11020,11020,414
20230609,140300,1473333010,11020,11020,11020,11020,45
20230609,140200,1472837110,11020,11020,11020,11020,9
20230609,140100,1472737930,11020,11020,11020,11020,11
20230609,140000,1472616710,11020,11020,11020,11020,40
20230609,135900,1472175910,11020,11020,11020,11020,22
20230609,135800,1471933470,11020,11020,11020,11020,89
20230609,135700,1470952690,11020,11020,11020,11020,0
20230609,135600,1470952690,11020,11020,11020,11020,0
20230609,135500,1470952690,11020,11010,11020,11010,269
20230609,135400,1467990700,11020,11010,11020,11010,148
20230609,135300,1466359780,11010,11010,11010,11010,10
20230609,135200,1466249680,11010,11010,11010,11010,310
20230609,135100,1462836580,11010,11010,11010,11010,100
20230609,135000,1461735580,11010,11010,11010,11010,1
20230609,134900,1461724570,11010,11010,11010,11010,0
20230609,134800,1461724570,11010,11020,11020,11010,950
20230609,134700,1451255590,11020,11020,11020,11020,35
20230609,134600,1450869890,11020,11020,11020,11020,0
20230609,134500,1450869890,11020,11030,11030,11020,6
20230609,134400,1450803720,11030,11030,11030,11030,495
20230609,134300,1445343870,11030,11040,11040,11030,48
20230609,134200,1444813980,11040,11020,11040,11020,578
20230609,134100,1438435550,11020,11010,11020,11010,1271
20230609,134000,1424429220,11010,11010,11010,11010,6
20230609,133900,1424363160,11010,11000,11010,11000,22
20230609,133800,1424121140,11000,11000,11000,11000,151
20230609,133700,1422460140,11000,11000,11000,11000,3
20230609,133600,1422427140,11000,11000,11000,11000,90
20230609,133500,1421437140,11000,11000,11000,11000,15
20230609,133400,1421272140,10990,10990,10990,10990,2
20230609,133300,1421250160,10990,11000,11000,10990,82
20230609,133200,1420348930,10980,10990,10990,10980,1187
20230609,133100,1407303810,10990,10980,10990,10980,18
20230609,133000,1407106070,10980,10980,10980,10980,303
20230609,132900,1403779130,10990,10990,10990,10990,38
20230609,132800,1403361510,10990,10990,10990,10990,21
20230609,132700,1403130720,10990,10990,10990,10990,200
20230609,132600,1400932720,10990,10990,10990,10990,91
20230609,132500,1399932630,10990,10990,10990,10990,2935
20230609,132400,1367676980,10980,10980,10980,10980,2
20230609,132300,1367655020,10980,10980,10990,10980,147
20230609,132200,1366040900,10990,10990,10990,10990,156
20230609,132100,1364326460,10990,10990,10990,10990,19
20230609,132000,1364117650,11000,11000,11000,11000,2
20230609,131900,1364095650,10980,10980,10980,10980,251
20230609,131800,1361339670,10980,10990,10990,10980,202
20230609,131700,1359120230,10990,10990,10990,10990,0
20230609,131600,1359120230,10990,10990,10990,10990,0
20230609,131500,1359120230,10990,10990,10990,10990,0
20230609,131400,1359120230,10990,11000,11000,10990,189
20230609,131300,1357043020,11000,11000,11000,11000,10
20230609,131200,1356933020,11000,11010,11010,11000,363
20230609,131100,1352936700,11000,11000,11000,11000,433
20230609,131000,1348173700,10990,11010,11010,10990,202
20230609,130900,1345951210,11010,11020,11020,11010,58
20230609,130800,1345312120,11020,11020,11020,11020,2
20230609,130700,1345290080,11020,11030,11030,11020,109
20230609,130600,1344088400,11030,11030,11030,11030,0
20230609,130500,1344088400,11030,11020,11030,11020,11
20230609,130400,1343967170,11010,11010,11010,11010,51
20230609,130300,1343405660,11010,11010,11010,11010,183
20230609,130200,1341390830,11010,11010,11010,11010,91
20230609,130100,1340388920,11010,11010,11010,11010,32
20230609,130000,1340036600,11010,11000,11010,11000,695
20230609,125900,1332386580,11000,11000,11000,11000,465
20230609,125800,1327271580,10990,10990,10990,10990,20
20230609,125700,1327051780,10990,10990,10990,10990,900
20230609,125600,1317160780,10990,10990,10990,10990,5
20230609,125500,1317105830,11010,11010,11010,11010,122
20230609,125400,1315762610,11010,11010,11010,11010,1
20230609,125300,1315751600,11000,11020,11020,11000,378
20230609,125200,1311587180,11000,11020,11020,11000,116
20230609,125100,1310310700,11020,11000,11030,11000,549
20230609,125000,1304260550,10990,11020,11020,10990,209
20230609,124900,1301961510,11020,10990,11020,10990,544
20230609,124800,1295982920,10990,11000,11000,10990,6
20230609,124700,1295916970,11000,10990,11000,10980,739
20230609,124600,1287796720,10990,11020,11020,10990,1500
20230609,124500,1271292180,11030,11030,11030,11030,502
20230609,124400,1265755120,11030,11030,11030,11030,451
20230609,124300,1260780590,11040,11060,11060,11040,3445
20230609,124200,1222724940,11060,11060,11060,11050,147
20230609,124100,1221100170,11080,11060,11080,11060,529
20230609,124000,1215249410,11060,11070,11070,11060,267
20230609,123900,1212295940,11080,11080,11080,11080,0
20230609,123800,1212295940,11080,11070,11080,11070,558
20230609,123700,1206118870,11080,11070,11080,11070,135
20230609,123600,1204623410,11070,11070,11070,11070,102
20230609,123500,1203494270,11070,11080,11080,11070,847
20230609,123400,1194109580,11080,11080,11080,11080,1
20230609,123300,1194098500,11080,11070,11090,11070,28
20230609,123200,1193788140,11070,11070,11070,11070,9
20230609,123100,1193688510,11070,11070,11070,11070,21
20230609,123000,1193456040,11070,11070,11070,11070,235
20230609,122900,1190854590,11070,11080,11080,11070,48
20230609,122800,1190322760,11080,11090,11090,11080,328
20230609,122700,1186686450,11090,11090,11090,11090,0
20230609,122600,1186686450,11090,11100,11100,11090,40
20230609,122500,1186242550,11090,11090,11090,11090,0
20230609,122400,1186242550,11090,11090,11090,11090,184
20230609,122300,1184201990,11090,11090,11090,11090,740
20230609,122200,1175995390,11100,11090,11100,11090,169
20230609,122100,1174121170,11100,11090,11100,11090,37
20230609,122000,1173710790,11100,11100,11100,11090,209
20230609,121900,1171392410,11100,11110,11110,11100,471
20230609,121800,1166161910,11110,11100,11110,11100,155
20230609,121700,1164440280,11100,11100,11100,11100,181
20230609,121600,1162431180,11100,11090,11100,11090,50
20230609,121500,1161876530,11090,11090,11090,11090,97
20230609,121400,1160800800,11090,11100,11100,11090,102
20230609,121300,1159668610,11100,11100,11110,11100,261
20230609,121200,1156771420,11090,11110,11110,11090,14
20230609,121100,1156616040,11090,11090,11090,11090,130
20230609,121000,1155174340,11080,11090,11100,11080,3441
20230609,120900,1116984870,11090,11090,11090,11090,3
20230609,120800,1116951600,11090,11080,11090,11080,291
20230609,120700,1113724510,11090,11080,11090,11070,1226
20230609,120600,1100136670,11080,11080,11080,11080,23
20230609,120500,1099881830,11080,11080,11080,11080,10
20230609,120400,1099771030,11070,11070,11070,11070,77
20230609,120300,1098918640,11070,11080,11080,11070,41
20230609,120200,1098464740,11070,11070,11070,11070,126
20230609,120100,1097069920,11070,11070,11070,11070,262
20230609,120000,1094169580,11070,11060,11070,11060,45
20230609,115900,1093671860,11060,11060,11060,11060,513
20230609,115800,1087998080,11060,11060,11060,11060,0
20230609,115700,1087998080,11060,11060,11060,11060,3
20230609,115600,1087964900,11060,11060,11060,11060,0
20230609,115500,1087964900,11060,11060,11060,11060,1
20230609,115400,1087953840,11060,11060,11060,11060,120
20230609,115300,1086626640,11060,11060,11060,11060,5
20230609,115200,1086571340,11060,11060,11060,11060,5
20230609,115100,1086516040,11060,11070,11070,11060,24
20230609,115000,1086250390,11070,11050,11070,11050,399
20230609,114900,1081837450,11050,11050,11050,11050,101
20230609,114800,1080721400,11050,11050,11050,11050,0
20230609,114700,1080721400,11050,11050,11050,11050,3
20230609,114600,1080688250,11050,11050,11060,11050,320
20230609,114500,1077151100,11060,11060,11060,11060,219
20230609,114400,1074728960,11080,11080,11080,11080,23
20230609,114300,1074474120,11080,11080,11080,11080,10
20230609,114200,1074363320,11060,11060,11060,11060,402
20230609,114100,1069917200,11060,11070,11080,11060,483
20230609,114000,1064570430,11060,11060,11060,11060,26
20230609,113900,1064282870,11050,11050,11050,11050,174
20230609,113800,1062360170,11050,11050,11050,11050,610
20230609,113700,1055619670,11050,11060,11060,11050,229
20230609,113600,1053088200,11050,11060,11060,11050,246
20230609,113500,1050369310,11060,11080,11080,11060,1223
20230609,113400,1036840960,11080,11070,11080,11070,219
20230609,113300,1034415400,11080,11080,11080,11080,113
20230609,113200,1033163360,11080,11080,11080,11080,21
20230609,113100,1032930680,11070,11070,11070,11070,170
20230609,113000,1031048780,11070,11070,11070,11070,993
20230609,112900,1020056270,11070,11080,11080,11070,50
20230609,112800,1019502650,11080,11080,11080,11080,414
20230609,112700,1014915530,11080,11090,11090,11080,835
20230609,112600,1005663360,11090,11090,11090,11090,105
20230609,112500,1004498910,11090,11100,11100,11080,308
20230609,112400,1001082240,11110,11110,11110,11110,633
20230609,112300,994049610,11110,11100,11110,11100,53
20230609,112200,993461300,11100,11090,11110,11080,2412
20230609,112100,966692590,11080,11080,11080,11080,238
20230609,112000,964055550,11080,11090,11090,11080,454
20230609,111900,959021200,11090,11090,11090,11090,50
20230609,111800,958466700,11080,11080,11080,11080,416
20230609,111700,953857420,11080,11080,11080,11080,20
20230609,111600,953635820,11070,11070,11070,11070,220
20230609,111500,951200420,11070,11070,11070,11070,0
20230609,111400,951200420,11070,11070,11070,11070,41
20230609,111300,950746550,11080,11080,11080,11080,200
20230609,111200,948530550,11080,11080,11080,11080,4
20230609,111100,948486230,11080,11070,11080,11070,572
20230609,111000,942152790,11070,11070,11070,11070,100
20230609,110900,941045790,11070,11070,11070,11070,105
20230609,110800,939883440,11070,11070,11070,11070,13
20230609,110700,939739530,11080,11080,11080,11080,11
20230609,110600,939617650,11080,11080,11080,11080,480
20230609,110500,934299250,11080,11080,11080,11080,10
20230609,110400,934188450,11080,11080,11080,11080,36
20230609,110300,933789570,11080,11080,11080,11080,615
20230609,110200,926975370,11080,11080,11080,11080,40
20230609,110100,926532170,11080,11080,11080,11080,522
20230609,110000,920748410,11070,11080,11080,11070,180
20230609,105900,918755710,11070,11080,11080,11070,98
20230609,105800,917670750,11070,11080,11080,11070,36
20230609,105700,917272020,11080,11080,11080,11070,18
20230609,105600,917072590,11080,11090,11090,11080,116
20230609,105500,915787300,11090,11090,11090,11090,1
20230609,105400,915776210,11070,11090,11090,11070,1247
20230609,105300,901948180,11090,11090,11090,11090,413
20230609,105200,897368010,11060,11060,11060,11060,2
20230609,105100,897345890,11060,11070,11070,11060,550
20230609,105000,891259710,11060,11080,11090,11060,297
20230609,104900,887969900,11080,11080,11080,11080,84
20230609,104800,887039180,11070,11070,11070,11070,51
20230609,104700,886474610,11070,11070,11070,11060,378
20230609,104600,882290160,11070,11070,11070,11070,687
20230609,104500,874685070,11070,11080,11080,11070,174
20230609,104400,872757890,11080,11090,11090,11080,204
20230609,104300,870497530,11090,11080,11090,11080,230
20230609,104200,867947360,11080,11080,11080,11080,160
20230609,104100,866174560,11100,11100,11100,11100,992
20230609,104000,855163360,11100,11080,11100,11080,343
20230609,103900,851356080,11080,11080,11080,11080,310
20230609,103800,847921280,11080,11070,11080,11040,498
20230609,103700,842415670,11040,11040,11040,11040,0
20230609,103600,842415670,11040,11060,11060,11040,11
20230609,103500,842294210,11040,11040,11040,11040,145
20230609,103400,840693410,11020,11100,11100,11020,2501
20230609,103300,813054270,11090,11100,11100,11090,6
20230609,103200,812987680,11100,11080,11110,11080,826
20230609,103100,803822460,11070,11070,11070,11070,2
20230609,103000,803800320,11060,11060,11060,11060,0
20230609,102900,803800320,11060,11060,11060,11060,386
20230609,102800,799531160,11060,11060,11060,11060,201
20230609,102700,797308100,11050,11050,11050,11050,26
20230609,102600,797020800,11040,11050,11050,11030,301
20230609,102500,793697380,11050,11100,11100,11050,204
20230609,102400,791442510,11100,11110,11110,11100,132
20230609,102300,789976310,11100,11120,11120,11100,557
20230609,102200,783787250,11130,11110,11130,11100,396
20230609,102100,779387180,11110,11060,11110,11060,3796
20230609,102000,737287250,11060,11060,11080,11060,2264
20230609,101900,712224110,11060,11060,11060,11060,16
20230609,101800,712047150,11060,11050,11070,11050,20
20230609,101700,711826030,11050,11060,11070,11050,859
20230609,101600,702325410,11070,11060,11070,11060,911
20230609,101500,692248100,11050,11050,11060,11050,230
20230609,101400,689705790,11010,11020,11050,11010,666
20230609,101300,682359230,11020,11050,11050,11020,586
20230609,101200,675892880,11050,11050,11060,11050,103
20230609,101100,674754200,11060,11060,11060,11060,500
20230609,101000,669224200,11060,11060,11060,11060,230
20230609,100900,666680400,11060,11050,11060,11050,330
20230609,100800,663033800,11070,11060,11070,11060,117
20230609,100700,661738630,11070,11070,11080,11070,1745
20230609,100600,642417440,11070,11070,11080,11070,196
20230609,100500,640246120,11070,11060,11070,11050,2000
20230609,100400,618111730,11050,11050,11050,11030,1575
20230609,100300,600708000,11050,11030,11060,11030,2283
20230609,100200,575485410,11030,11030,11030,11030,652
20230609,100100,568293850,11030,11020,11030,11020,240
20230609,100000,565647650,11020,11020,11020,11020,255
20230609,095900,562837550,11020,11020,11020,11020,71
20230609,095800,562055130,11020,10980,11020,10980,224
20230609,095700,559590330,10970,10980,10980,10970,469
20230609,095600,554440760,10980,11010,11010,10980,907
20230609,095500,544468570,11010,11010,11010,11010,101
20230609,095400,543356560,11010,11010,11020,11010,325
20230609,095300,539778260,11010,11010,11010,11010,90
20230609,095200,538787360,11010,11020,11020,11010,823
20230609,095100,529720860,11030,11030,11040,11030,612
20230609,095000,522967580,11030,11020,11030,11020,189
20230609,094900,520884640,11020,11000,11020,11000,152
20230609,094800,519211120,11000,11050,11050,11000,757
20230609,094700,510857180,11040,11020,11040,11020,1987
20230609,094600,488953790,11020,10990,11020,10990,2823
20230609,094500,457893890,11000,10970,11000,10970,1068
20230609,094400,446159320,10980,10980,10980,10980,146
20230609,094300,444556240,10980,10960,10980,10960,71
20230609,094200,443777860,10960,10980,10990,10960,1221
20230609,094100,430375460,10980,10990,10990,10980,168
20230609,094000,428529150,10990,10970,10990,10970,437
20230609,093900,423735060,10970,10960,10970,10960,152
20230609,093800,422067640,10970,10970,10970,10970,98
20230609,093700,420992580,10970,10960,10980,10960,961
20230609,093600,410447030,10960,10960,10960,10960,603
20230609,093500,403838150,10950,10950,10960,10950,38
20230609,093400,403421810,10980,10970,10980,10970,305
20230609,093300,400075370,10970,10950,10970,10940,406
20230609,093200,395631570,10950,10950,10950,10950,131
20230609,093100,394197120,10950,10950,10950,10940,308
20230609,093000,390824590,10950,10950,10950,10950,11
20230609,092900,390704140,10950,10960,10960,10950,534
20230609,092800,384856590,10950,10960,10970,10950,646
20230609,092700,377776090,10970,10970,10970,10970,13
20230609,092600,377633480,10970,10980,10980,10970,234
20230609,092500,375064810,10980,10980,10990,10980,474
20230609,092400,369860140,10970,10970,10970,10960,453
20230609,092300,364892760,10970,10980,10980,10950,2845
20230609,092200,333715500,10980,10980,10980,10980,345
20230609,092100,329927400,10980,10980,10980,10960,1324
20230609,092000,315395100,10980,10970,10980,10960,801
20230609,091900,306610340,10960,10920,10960,10920,2029
20230609,091800,284403700,10920,10900,10920,10890,2470
20230609,091700,257471980,10890,10910,10910,10890,626
20230609,091600,250646200,10910,10890,10910,10890,99
20230609,091500,249566130,10890,10890,10890,10890,301
20230609,091400,246288240,10890,10900,10900,10880,1104
20230609,091300,234265290,10900,10920,10920,10900,1401
20230609,091200,218983900,10920,10910,10930,10910,561
20230609,091100,212858830,10910,10910,10910,10910,234
20230609,091000,210305890,10940,10940,10940,10940,4
20230609,090900,210262130,10940,10930,10940,10930,367
20230609,090800,206250600,10930,10910,10930,10900,790
20230609,090700,197636160,10910,10910,10910,10900,898
20230609,090600,187839050,10880,10880,10880,10880,459
20230609,090500,182845130,10870,10870,10880,10870,498
20230609,090400,177427300,10870,10900,10900,10870,72
20230609,090300,176643130,10860,10890,10900,10860,1329
20230609,090200,162161060,10860,10880,10890,10850,1875
20230609,090100,141786520,10880,10890,10890,10870,268
20230609,090000,138869740,10900,10850,10900,10830,12798