KissMeData/044340/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213500,1844731110,12530,12530,12530,12530,1841
20230609,213400,1844731110,12530,12530,12530,12530,0
20230609,213300,1844731110,12530,12530,12530,12530,0
20230609,213200,1844731110,12530,12530,12530,12530,0
20230609,213100,1844731110,12530,12530,12530,12530,0
20230609,213000,1844731110,12530,12530,12530,12530,0
20230609,212900,1844731110,12530,12530,12530,12530,0
20230609,212800,1844731110,12530,12530,12530,12530,0
20230609,212700,1844731110,12530,12530,12530,12530,0
20230609,212600,1844731110,12530,12530,12530,12530,0
20230609,212500,1844731110,12530,12530,12530,12530,0
20230609,212400,1844731110,12530,12530,12530,12530,0
20230609,212300,1844731110,12530,12530,12530,12530,0
20230609,212200,1844731110,12530,12530,12530,12530,0
20230609,212100,1844731110,12530,12530,12530,12530,0
20230609,212000,1844731110,12530,12530,12530,12530,0
20230609,211900,1844731110,12530,12530,12530,12530,0
20230609,211800,1844731110,12530,12530,12530,12530,0
20230609,211700,1844731110,12530,12530,12530,12530,0
20230609,211600,1844731110,12530,12530,12530,12530,0
20230609,211500,1844731110,12530,12530,12530,12530,0
20230609,211400,1844731110,12530,12530,12530,12530,0
20230609,211300,1844731110,12530,12530,12530,12530,0
20230609,211200,1844731110,12530,12530,12530,12530,0
20230609,211100,1844731110,12530,12530,12530,12530,0
20230609,211000,1844731110,12530,12530,12530,12530,0
20230609,210900,1844731110,12530,12530,12530,12530,0
20230609,210800,1844731110,12530,12530,12530,12530,0
20230609,210700,1844731110,12530,12530,12530,12530,0
20230609,210600,1844731110,12530,12530,12530,12530,0
20230609,210500,1844731110,12530,12530,12530,12530,1841
20230609,210400,1844731110,12530,12530,12530,12530,0
20230609,210300,1844731110,12530,12530,12530,12530,0
20230609,210200,1844731110,12530,12530,12530,12530,0
20230609,210100,1844731110,12530,12530,12530,12530,0
20230609,210000,1844731110,12530,12530,12530,12530,0
20230609,205900,1844731110,12530,12530,12530,12530,0
20230609,205800,1844731110,12530,12530,12530,12530,0
20230609,205700,1844731110,12530,12530,12530,12530,0
20230609,205600,1844731110,12530,12530,12530,12530,0
20230609,205500,1844731110,12530,12530,12530,12530,0
20230609,205400,1844731110,12530,12530,12530,12530,0
20230609,205300,1844731110,12530,12530,12530,12530,0
20230609,205200,1844731110,12530,12530,12530,12530,0
20230609,205100,1844731110,12530,12530,12530,12530,0
20230609,205000,1844731110,12530,12530,12530,12530,0
20230609,204900,1844731110,12530,12530,12530,12530,0
20230609,204800,1844731110,12530,12530,12530,12530,0
20230609,204700,1844731110,12530,12530,12530,12530,0
20230609,204600,1844731110,12530,12530,12530,12530,0
20230609,204500,1844731110,12530,12530,12530,12530,0
20230609,204400,1844731110,12530,12530,12530,12530,0
20230609,204300,1844731110,12530,12530,12530,12530,0
20230609,204200,1844731110,12530,12530,12530,12530,0
20230609,204100,1844731110,12530,12530,12530,12530,0
20230609,204000,1844731110,12530,12530,12530,12530,0
20230609,203900,1844731110,12530,12530,12530,12530,0
20230609,203800,1844731110,12530,12530,12530,12530,0
20230609,203700,1844731110,12530,12530,12530,12530,0
20230609,203600,1844731110,12530,12530,12530,12530,0
20230609,203500,1844731110,12530,12530,12530,12530,1841
20230609,203400,1844731110,12530,12530,12530,12530,0
20230609,203300,1844731110,12530,12530,12530,12530,0
20230609,203200,1844731110,12530,12530,12530,12530,0
20230609,203100,1844731110,12530,12530,12530,12530,0
20230609,203000,1844731110,12530,12530,12530,12530,0
20230609,202900,1844731110,12530,12530,12530,12530,0
20230609,202800,1844731110,12530,12530,12530,12530,0
20230609,202700,1844731110,12530,12530,12530,12530,0
20230609,202600,1844731110,12530,12530,12530,12530,0
20230609,202500,1844731110,12530,12530,12530,12530,0
20230609,202400,1844731110,12530,12530,12530,12530,0
20230609,202300,1844731110,12530,12530,12530,12530,0
20230609,202200,1844731110,12530,12530,12530,12530,0
20230609,202100,1844731110,12530,12530,12530,12530,0
20230609,202000,1844731110,12530,12530,12530,12530,0
20230609,201900,1844731110,12530,12530,12530,12530,0
20230609,201800,1844731110,12530,12530,12530,12530,0
20230609,201700,1844731110,12530,12530,12530,12530,0
20230609,201600,1844731110,12530,12530,12530,12530,0
20230609,201500,1844731110,12530,12530,12530,12530,0
20230609,201400,1844731110,12530,12530,12530,12530,0
20230609,201300,1844731110,12530,12530,12530,12530,0
20230609,201200,1844731110,12530,12530,12530,12530,0
20230609,201100,1844731110,12530,12530,12530,12530,0
20230609,201000,1844731110,12530,12530,12530,12530,0
20230609,200900,1844731110,12530,12530,12530,12530,0
20230609,200800,1844731110,12530,12530,12530,12530,0
20230609,200700,1844731110,12530,12530,12530,12530,0
20230609,200600,1844731110,12530,12530,12530,12530,0
20230609,200500,1844731110,12530,12530,12530,12530,1841
20230609,200400,1844731110,12530,12530,12530,12530,0
20230609,200300,1844731110,12530,12530,12530,12530,0
20230609,200200,1844731110,12530,12530,12530,12530,0
20230609,200100,1844731110,12530,12530,12530,12530,0
20230609,200000,1844731110,12530,12530,12530,12530,0
20230609,195900,1844731110,12530,12530,12530,12530,0
20230609,195800,1844731110,12530,12530,12530,12530,0
20230609,195700,1844731110,12530,12530,12530,12530,0
20230609,195600,1844731110,12530,12530,12530,12530,0
20230609,195500,1844731110,12530,12530,12530,12530,0
20230609,195400,1844731110,12530,12530,12530,12530,0
20230609,195300,1844731110,12530,12530,12530,12530,0
20230609,195200,1844731110,12530,12530,12530,12530,0
20230609,195100,1844731110,12530,12530,12530,12530,0
20230609,195000,1844731110,12530,12530,12530,12530,0
20230609,194900,1844731110,12530,12530,12530,12530,0
20230609,194800,1844731110,12530,12530,12530,12530,0
20230609,194700,1844731110,12530,12530,12530,12530,0
20230609,194600,1844731110,12530,12530,12530,12530,0
20230609,194500,1844731110,12530,12530,12530,12530,0
20230609,194400,1844731110,12530,12530,12530,12530,0
20230609,194300,1844731110,12530,12530,12530,12530,0
20230609,194200,1844731110,12530,12530,12530,12530,0
20230609,194100,1844731110,12530,12530,12530,12530,0
20230609,194000,1844731110,12530,12530,12530,12530,0
20230609,193900,1844731110,12530,12530,12530,12530,0
20230609,193800,1844731110,12530,12530,12530,12530,0
20230609,193700,1844731110,12530,12530,12530,12530,0
20230609,193600,1844731110,12530,12530,12530,12530,0
20230609,193500,1844731110,12530,12530,12530,12530,1841
20230609,193400,1844731110,12530,12530,12530,12530,0
20230609,193300,1844731110,12530,12530,12530,12530,0
20230609,193200,1844731110,12530,12530,12530,12530,0
20230609,193100,1844731110,12530,12530,12530,12530,0
20230609,193000,1844731110,12530,12530,12530,12530,0
20230609,192900,1844731110,12530,12530,12530,12530,0
20230609,192800,1844731110,12530,12530,12530,12530,0
20230609,192700,1844731110,12530,12530,12530,12530,0
20230609,192600,1844731110,12530,12530,12530,12530,0
20230609,192500,1844731110,12530,12530,12530,12530,0
20230609,192400,1844731110,12530,12530,12530,12530,0
20230609,192300,1844731110,12530,12530,12530,12530,0
20230609,192200,1844731110,12530,12530,12530,12530,0
20230609,192100,1844731110,12530,12530,12530,12530,0
20230609,192000,1844731110,12530,12530,12530,12530,0
20230609,191900,1844731110,12530,12530,12530,12530,0
20230609,191800,1844731110,12530,12530,12530,12530,0
20230609,191700,1844731110,12530,12530,12530,12530,0
20230609,191600,1844731110,12530,12530,12530,12530,0
20230609,191500,1844731110,12530,12530,12530,12530,0
20230609,191400,1844731110,12530,12530,12530,12530,0
20230609,191300,1844731110,12530,12530,12530,12530,0
20230609,191200,1844731110,12530,12530,12530,12530,0
20230609,191100,1844731110,12530,12530,12530,12530,0
20230609,191000,1844731110,12530,12530,12530,12530,0
20230609,190900,1844731110,12530,12530,12530,12530,0
20230609,190800,1844731110,12530,12530,12530,12530,0
20230609,190700,1844731110,12530,12530,12530,12530,0
20230609,190600,1844731110,12530,12530,12530,12530,0
20230609,190500,1844731110,12530,12530,12530,12530,1841
20230609,190400,1844731110,12530,12530,12530,12530,0
20230609,190300,1844731110,12530,12530,12530,12530,0
20230609,190200,1844731110,12530,12530,12530,12530,0
20230609,190100,1844731110,12530,12530,12530,12530,0
20230609,190000,1844731110,12530,12530,12530,12530,0
20230609,185900,1844731110,12530,12530,12530,12530,0
20230609,185800,1844731110,12530,12530,12530,12530,0
20230609,185700,1844731110,12530,12530,12530,12530,0
20230609,185600,1844731110,12530,12530,12530,12530,0
20230609,185500,1844731110,12530,12530,12530,12530,0
20230609,185400,1844731110,12530,12530,12530,12530,0
20230609,185300,1844731110,12530,12530,12530,12530,0
20230609,185200,1844731110,12530,12530,12530,12530,0
20230609,185100,1844731110,12530,12530,12530,12530,0
20230609,185000,1844731110,12530,12530,12530,12530,0
20230609,184900,1844731110,12530,12530,12530,12530,0
20230609,184800,1844731110,12530,12530,12530,12530,0
20230609,184700,1844731110,12530,12530,12530,12530,0
20230609,184600,1844731110,12530,12530,12530,12530,0
20230609,184500,1844731110,12530,12530,12530,12530,0
20230609,184400,1844731110,12530,12530,12530,12530,0
20230609,184300,1844731110,12530,12530,12530,12530,0
20230609,184200,1844731110,12530,12530,12530,12530,0
20230609,184100,1844731110,12530,12530,12530,12530,0
20230609,184000,1844731110,12530,12530,12530,12530,0
20230609,183900,1844731110,12530,12530,12530,12530,0
20230609,183800,1844731110,12530,12530,12530,12530,0
20230609,183700,1844731110,12530,12530,12530,12530,0
20230609,183600,1844731110,12530,12530,12530,12530,0
20230609,183500,1844731110,12530,12530,12530,12530,1841
20230609,183400,1844731110,12530,12530,12530,12530,0
20230609,183300,1844731110,12530,12530,12530,12530,0
20230609,183200,1844731110,12530,12530,12530,12530,0
20230609,183100,1844731110,12530,12530,12530,12530,0
20230609,183000,1844731110,12530,12530,12530,12530,0
20230609,182900,1844731110,12530,12530,12530,12530,0
20230609,182800,1844731110,12530,12530,12530,12530,0
20230609,182700,1844731110,12530,12530,12530,12530,0
20230609,182600,1844731110,12530,12530,12530,12530,0
20230609,182500,1844731110,12530,12530,12530,12530,0
20230609,182400,1844731110,12530,12530,12530,12530,0
20230609,182300,1844731110,12530,12530,12530,12530,0
20230609,182200,1844731110,12530,12530,12530,12530,0
20230609,182100,1844731110,12530,12530,12530,12530,0
20230609,182000,1844731110,12530,12530,12530,12530,0
20230609,181900,1844731110,12530,12530,12530,12530,0
20230609,181800,1844731110,12530,12530,12530,12530,0
20230609,181700,1844731110,12530,12530,12530,12530,0
20230609,181600,1844731110,12530,12530,12530,12530,0
20230609,181500,1844731110,12530,12530,12530,12530,0
20230609,181400,1844731110,12530,12530,12530,12530,0
20230609,181300,1844731110,12530,12530,12530,12530,0
20230609,181200,1844731110,12530,12530,12530,12530,0
20230609,181100,1844731110,12530,12530,12530,12530,0
20230609,181000,1844731110,12530,12530,12530,12530,0
20230609,180900,1844731110,12530,12530,12530,12530,0
20230609,180800,1844731110,12530,12530,12530,12530,0
20230609,180700,1844731110,12530,12530,12530,12530,0
20230609,180600,1844731110,12530,12530,12530,12530,0
20230609,180500,1844731110,12530,12530,12530,12530,1841
20230609,180400,1844731110,12530,12530,12530,12530,0
20230609,180300,1844731110,12530,12530,12530,12530,0
20230609,180200,1844731110,12530,12530,12530,12530,0
20230609,180100,1844731110,12530,12530,12530,12530,0
20230609,180000,1844731110,12530,12530,12530,12530,0
20230609,175900,1844731110,12530,12530,12530,12530,0
20230609,175800,1844731110,12530,12530,12530,12530,0
20230609,175700,1844731110,12530,12530,12530,12530,0
20230609,175600,1844731110,12530,12530,12530,12530,0
20230609,175500,1844731110,12530,12530,12530,12530,0
20230609,175400,1844731110,12530,12530,12530,12530,0
20230609,175300,1844731110,12530,12530,12530,12530,0
20230609,175200,1844731110,12530,12530,12530,12530,0
20230609,175100,1844731110,12530,12530,12530,12530,0
20230609,175000,1844731110,12530,12530,12530,12530,0
20230609,174900,1844731110,12530,12530,12530,12530,0
20230609,174800,1844731110,12530,12530,12530,12530,0
20230609,174700,1844731110,12530,12530,12530,12530,0
20230609,174600,1844731110,12530,12530,12530,12530,0
20230609,174500,1844731110,12530,12530,12530,12530,0
20230609,174400,1844731110,12530,12530,12530,12530,0
20230609,174300,1844731110,12530,12530,12530,12530,0
20230609,174200,1844731110,12530,12530,12530,12530,0
20230609,174100,1844731110,12530,12530,12530,12530,0
20230609,174000,1844731110,12530,12530,12530,12530,0
20230609,173900,1844731110,12530,12530,12530,12530,0
20230609,173800,1844731110,12530,12530,12530,12530,0
20230609,173700,1844731110,12530,12530,12530,12530,0
20230609,173600,1844731110,12530,12530,12530,12530,0
20230609,173500,1844731110,12530,12530,12530,12530,1841
20230609,173400,1844731110,12530,12530,12530,12530,0
20230609,173300,1844731110,12530,12530,12530,12530,0
20230609,173200,1844731110,12530,12530,12530,12530,0
20230609,173100,1844731110,12530,12530,12530,12530,0
20230609,173000,1844731110,12530,12530,12530,12530,0
20230609,172900,1844731110,12530,12530,12530,12530,0
20230609,172800,1844731110,12530,12530,12530,12530,0
20230609,172700,1844731110,12530,12530,12530,12530,0
20230609,172600,1844731110,12530,12530,12530,12530,0
20230609,172500,1844731110,12530,12530,12530,12530,0
20230609,172400,1844731110,12530,12530,12530,12530,0
20230609,172300,1844731110,12530,12530,12530,12530,0
20230609,172200,1844731110,12530,12530,12530,12530,0
20230609,172100,1844731110,12530,12530,12530,12530,0
20230609,172000,1844731110,12530,12530,12530,12530,0
20230609,171900,1844731110,12530,12530,12530,12530,0
20230609,171800,1844731110,12530,12530,12530,12530,0
20230609,171700,1844731110,12530,12530,12530,12530,0
20230609,171600,1844731110,12530,12530,12530,12530,0
20230609,171500,1844731110,12530,12530,12530,12530,0
20230609,171400,1844731110,12530,12530,12530,12530,0
20230609,171300,1844731110,12530,12530,12530,12530,0
20230609,171200,1844731110,12530,12530,12530,12530,0
20230609,171100,1844731110,12530,12530,12530,12530,0
20230609,171000,1844731110,12530,12530,12530,12530,0
20230609,170900,1844731110,12530,12530,12530,12530,0
20230609,170800,1844731110,12530,12530,12530,12530,0
20230609,170700,1844731110,12530,12530,12530,12530,0
20230609,170600,1844731110,12530,12530,12530,12530,0
20230609,170500,1844731110,12530,12530,12530,12530,1841
20230609,170400,1844731110,12530,12530,12530,12530,0
20230609,170300,1844731110,12530,12530,12530,12530,0
20230609,170200,1844731110,12530,12530,12530,12530,0
20230609,170100,1844731110,12530,12530,12530,12530,0
20230609,170000,1844731110,12530,12530,12530,12530,0
20230609,165900,1844731110,12530,12530,12530,12530,0
20230609,165800,1844731110,12530,12530,12530,12530,0
20230609,165700,1844731110,12530,12530,12530,12530,0
20230609,165600,1844731110,12530,12530,12530,12530,0
20230609,165500,1844731110,12530,12530,12530,12530,0
20230609,165400,1844731110,12530,12530,12530,12530,0
20230609,165300,1844731110,12530,12530,12530,12530,0
20230609,165200,1844731110,12530,12530,12530,12530,0
20230609,165100,1844731110,12530,12530,12530,12530,0
20230609,165000,1844731110,12530,12530,12530,12530,0
20230609,164900,1844731110,12530,12530,12530,12530,0
20230609,164800,1844731110,12530,12530,12530,12530,0
20230609,164700,1844731110,12530,12530,12530,12530,0
20230609,164600,1844731110,12530,12530,12530,12530,0
20230609,164500,1844731110,12530,12530,12530,12530,0
20230609,164400,1844731110,12530,12530,12530,12530,0
20230609,164300,1844731110,12530,12530,12530,12530,0
20230609,164200,1844731110,12530,12530,12530,12530,0
20230609,164100,1844731110,12530,12530,12530,12530,0
20230609,164000,1844731110,12530,12530,12530,12530,0
20230609,163900,1844731110,12530,12530,12530,12530,0
20230609,163800,1844731110,12530,12530,12530,12530,0
20230609,163700,1844731110,12530,12530,12530,12530,0
20230609,163600,1844731110,12530,12530,12530,12530,0
20230609,163500,1844731110,12530,12530,12530,12530,1841
20230609,163400,1844731110,12530,12530,12530,12530,0
20230609,163300,1844731110,12530,12530,12530,12530,0
20230609,163200,1844731110,12530,12530,12530,12530,0
20230609,163100,1844731110,12530,12530,12530,12530,0
20230609,163000,1844731110,12530,12530,12530,12530,0
20230609,162900,1844731110,12530,12530,12530,12530,0
20230609,162800,1844731110,12530,12530,12530,12530,0
20230609,162700,1844731110,12530,12530,12530,12530,0
20230609,162600,1844731110,12530,12530,12530,12530,0
20230609,162500,1844731110,12530,12530,12530,12530,0
20230609,162400,1844731110,12530,12530,12530,12530,0
20230609,162300,1844731110,12530,12530,12530,12530,0
20230609,162200,1844731110,12530,12530,12530,12530,0
20230609,162100,1844731110,12530,12530,12530,12530,0
20230609,162000,1844731110,12530,12530,12530,12530,0
20230609,161900,1844731110,12530,12530,12530,12530,0
20230609,161800,1844731110,12530,12530,12530,12530,0
20230609,161700,1844731110,12530,12530,12530,12530,0
20230609,161600,1844731110,12530,12530,12530,12530,0
20230609,161500,1844731110,12530,12530,12530,12530,0
20230609,161400,1844731110,12530,12530,12530,12530,0
20230609,161300,1844731110,12530,12530,12530,12530,0
20230609,161200,1844731110,12530,12530,12530,12530,0
20230609,161100,1844731110,12530,12530,12530,12530,0
20230609,161000,1844731110,12530,12530,12530,12530,0
20230609,160900,1844731110,12530,12530,12530,12530,0
20230609,160800,1844731110,12530,12530,12530,12530,0
20230609,160700,1844731110,12530,12530,12530,12530,0
20230609,160600,1844731110,12530,12530,12530,12530,0
20230609,160500,1844731110,12530,12530,12530,12530,1841
20230609,160400,1844731110,12530,12530,12530,12530,0
20230609,160300,1844731110,12530,12530,12530,12530,0
20230609,160200,1844731110,12530,12530,12530,12530,0
20230609,160100,1844731110,12530,12530,12530,12530,0
20230609,160000,1844731110,12530,12530,12530,12530,0
20230609,155900,1844731110,12530,12530,12530,12530,0
20230609,155800,1844731110,12530,12530,12530,12530,0
20230609,155700,1844731110,12530,12530,12530,12530,0
20230609,155600,1844731110,12530,12530,12530,12530,0
20230609,155500,1844731110,12530,12530,12530,12530,0
20230609,155400,1844731110,12530,12530,12530,12530,0
20230609,155300,1844731110,12530,12530,12530,12530,0
20230609,155200,1844731110,12530,12530,12530,12530,0
20230609,155100,1844731110,12530,12530,12530,12530,0
20230609,155000,1844731110,12530,12530,12530,12530,0
20230609,154900,1844731110,12530,12530,12530,12530,0
20230609,154800,1844731110,12530,12530,12530,12530,0
20230609,154700,1844731110,12530,12530,12530,12530,0
20230609,154600,1844731110,12530,12530,12530,12530,0
20230609,154500,1844731110,12530,12530,12530,12530,0
20230609,154400,1844731110,12530,12530,12530,12530,0
20230609,154300,1844731110,12530,12530,12530,12530,0
20230609,154200,1844731110,12530,12530,12530,12530,0
20230609,154100,1844731110,12530,12530,12530,12530,0
20230609,154000,1844731110,12530,12530,12530,12530,0
20230609,153900,1844731110,12530,12530,12530,12530,0
20230609,153800,1844731110,12530,12530,12530,12530,0
20230609,153700,1844731110,12530,12530,12530,12530,0
20230609,153600,1844731110,12530,12530,12530,12530,0
20230609,153500,1844731110,12530,12530,12530,12530,1841
20230609,153400,1844731110,12530,12530,12530,12530,0
20230609,153300,1844731110,12530,12530,12530,12530,0
20230609,153200,1844731110,12530,12530,12530,12530,0
20230609,153100,1844731110,12530,12530,12530,12530,0
20230609,153000,1844731110,12530,12530,12530,12530,1841
20230609,152900,1821663380,12610,12610,12610,12610,0
20230609,152800,1821663380,12610,12610,12610,12610,0
20230609,152700,1821663380,12610,12610,12610,12610,0
20230609,152600,1821663380,12610,12610,12610,12610,0
20230609,152500,1821663380,12610,12610,12610,12610,0
20230609,152400,1821663380,12610,12610,12610,12610,0
20230609,152300,1821663380,12610,12610,12610,12610,0
20230609,152200,1821663380,12610,12610,12610,12610,0
20230609,152100,1821663380,12610,12610,12610,12610,0
20230609,152000,1821663380,12610,12610,12610,12610,0
20230609,151900,1821663380,12610,12590,12610,12550,137
20230609,151800,1819939610,12590,12590,12590,12590,93
20230609,151700,1818768740,12590,12610,12610,12580,261
20230609,151600,1815477600,12610,12580,12610,12530,313
20230609,151500,1811542760,12600,12600,12600,12550,465
20230609,151400,1805687000,12600,12580,12600,12550,650
20230609,151300,1797519560,12590,12620,12620,12590,1155
20230609,151200,1782962350,12620,12620,12640,12610,924
20230609,151100,1771296430,12620,12610,12620,12600,1353
20230609,151000,1754235120,12620,12600,12630,12600,924
20230609,150900,1742579540,12610,12600,12610,12570,512
20230609,150800,1736139400,12600,12600,12600,12580,342
20230609,150700,1731830320,12570,12550,12600,12550,1246
20230609,150600,1716150430,12560,12520,12560,12520,1257
20230609,150500,1700393900,12510,12510,12520,12510,206
20230609,150400,1697816540,12520,12510,12520,12510,112
20230609,150300,1696415410,12510,12510,12510,12510,223
20230609,150200,1693625680,12510,12510,12520,12510,209
20230609,150100,1691011080,12520,12540,12540,12520,123
20230609,150000,1689470740,12530,12530,12540,12510,218
20230609,145900,1686740150,12540,12530,12540,12530,82
20230609,145800,1685712100,12540,12530,12540,12530,326
20230609,145700,1681624310,12540,12530,12540,12530,1207
20230609,145600,1666498890,12510,12530,12530,12510,207
20230609,145500,1663908670,12510,12520,12520,12510,274
20230609,145400,1660480830,12530,12510,12530,12510,3
20230609,145300,1660443260,12540,12530,12540,12510,1617
20230609,145200,1640178880,12520,12520,12520,12520,57
20230609,145100,1639465240,12520,12520,12520,12520,11
20230609,145000,1639327520,12510,12510,12520,12510,20
20230609,144900,1639077300,12510,12520,12520,12510,3
20230609,144800,1639039760,12510,12510,12510,12510,26
20230609,144700,1638714500,12500,12500,12500,12500,157
20230609,144600,1636752000,12510,12500,12510,12500,127
20230609,144500,1635164400,12500,12500,12500,12500,216
20230609,144400,1632464400,12500,12510,12510,12500,20
20230609,144300,1632214300,12510,12510,12510,12500,223
20230609,144200,1629424600,12500,12500,12510,12490,84
20230609,144100,1628374410,12490,12490,12490,12490,2
20230609,144000,1628349430,12510,12510,12510,12510,1
20230609,143900,1628336920,12490,12490,12490,12490,58
20230609,143800,1627612500,12490,12500,12500,12490,6
20230609,143700,1627537520,12500,12500,12500,12500,1
20230609,143600,1627525020,12500,12500,12500,12490,50
20230609,143500,1626900040,12500,12500,12500,12500,1
20230609,143400,1626887540,12490,12540,12540,12490,25
20230609,143300,1626575240,12490,12540,12540,12490,17
20230609,143200,1626362360,12540,12540,12540,12540,0
20230609,143100,1626362360,12540,12530,12540,12530,200
20230609,143000,1623855560,12530,12490,12530,12490,3
20230609,142900,1623818050,12490,12500,12500,12490,60
20230609,142800,1623068270,12490,12490,12490,12490,142
20230609,142700,1621294690,12490,12490,12490,12490,61
20230609,142600,1620532800,12500,12500,12500,12500,10
20230609,142500,1620407800,12500,12510,12510,12500,1072
20230609,142400,1607002820,12520,12530,12530,12520,491
20230609,142300,1600853420,12550,12550,12550,12550,20
20230609,142200,1600602420,12540,12540,12540,12540,62
20230609,142100,1599824940,12540,12540,12540,12540,129
20230609,142000,1598207280,12530,12530,12530,12530,0
20230609,141900,1598207280,12530,12550,12550,12530,55
20230609,141800,1597517250,12550,12550,12550,12550,0
20230609,141700,1597517250,12550,12550,12550,12550,3
20230609,141600,1597479600,12560,12560,12560,12560,1
20230609,141500,1597467040,12550,12530,12550,12530,55
20230609,141400,1596776870,12530,12520,12530,12510,104
20230609,141300,1595474870,12530,12520,12530,12520,53
20230609,141200,1594811300,12500,12500,12500,12500,0
20230609,141100,1594811300,12500,12500,12500,12500,0
20230609,141000,1594811300,12500,12500,12500,12500,13
20230609,140900,1594648800,12510,12520,12520,12510,20
20230609,140800,1594398500,12530,12520,12530,12500,75
20230609,140700,1593459900,12500,12500,12500,12500,20
20230609,140600,1593209900,12520,12520,12520,12520,11
20230609,140500,1593072180,12520,12520,12520,12520,0
20230609,140400,1593072180,12520,12520,12520,12520,1
20230609,140300,1593059660,12530,12520,12530,12520,100
20230609,140200,1591806850,12520,12520,12520,12500,42
20230609,140100,1591281810,12500,12500,12500,12500,0
20230609,140000,1591281810,12500,12510,12510,12500,174
20230609,135900,1589106800,12510,12510,12510,12510,0
20230609,135800,1589106800,12510,12530,12530,12510,259
20230609,135700,1585866460,12550,12530,12550,12530,150
20230609,135600,1583985640,12520,12510,12520,12510,72
20230609,135500,1583084380,12510,12510,12510,12500,118
20230609,135400,1581608480,12510,12510,12510,12510,95
20230609,135300,1580420030,12510,12510,12510,12510,0
20230609,135200,1580420030,12510,12510,12510,12510,1
20230609,135100,1580407520,12500,12500,12500,12500,0
20230609,135000,1580407520,12500,12500,12500,12500,0
20230609,134900,1580407520,12500,12500,12500,12500,0
20230609,134800,1580407520,12500,12500,12500,12500,24
20230609,134700,1580107520,12500,12500,12510,12500,251
20230609,134600,1576970000,12500,12500,12500,12500,53
20230609,134500,1576307500,12500,12500,12500,12500,112
20230609,134400,1574907500,12500,12480,12500,12480,64
20230609,134300,1574107760,12470,12470,12470,12470,307
20230609,134200,1570279470,12480,12480,12480,12480,1
20230609,134100,1570266990,12470,12500,12500,12470,278
20230609,134000,1566797230,12500,12500,12500,12500,0
20230609,133900,1566797230,12500,12500,12500,12500,0
20230609,133800,1566797230,12500,12500,12500,12500,0
20230609,133700,1566797230,12500,12500,12500,12500,0
20230609,133600,1566797230,12500,12500,12500,12500,0
20230609,133500,1566797230,12500,12460,12500,12460,574
20230609,133400,1559624350,12470,12470,12470,12470,221
20230609,133300,1556868480,12450,12440,12450,12440,80
20230609,133200,1555872780,12440,12440,12440,12440,29
20230609,133100,1555512020,12440,12450,12450,12440,599
20230609,133000,1548056950,12470,12470,12470,12470,5
20230609,132900,1547994600,12470,12470,12470,12470,1
20230609,132800,1547982130,12450,12450,12450,12450,0
20230609,132700,1547982130,12450,12450,12450,12450,125
20230609,132600,1546425880,12470,12470,12470,12470,1
20230609,132500,1546413410,12460,12460,12460,12460,0
20230609,132400,1546413410,12460,12460,12460,12460,0
20230609,132300,1546413410,12460,12460,12460,12460,0
20230609,132200,1546413410,12460,12470,12470,12460,51
20230609,132100,1545777940,12440,12440,12440,12440,1
20230609,132000,1545765500,12440,12440,12440,12440,1
20230609,131900,1545753060,12470,12470,12470,12470,1
20230609,131800,1545740590,12470,12440,12470,12440,632
20230609,131700,1537866510,12440,12440,12440,12440,127
20230609,131600,1536286630,12430,12410,12430,12410,413
20230609,131500,1531158810,12410,12410,12410,12410,34
20230609,131400,1530736870,12420,12410,12420,12410,311
20230609,131300,1526877350,12400,12410,12410,12400,43
20230609,131200,1526344140,12410,12430,12430,12410,1916
20230609,131100,1502549710,12430,12430,12430,12430,180
20230609,131000,1500312310,12430,12440,12440,12430,133
20230609,130900,1498658590,12440,12440,12440,12430,32
20230609,130800,1498260520,12430,12430,12430,12430,388
20230609,130700,1493437680,12430,12440,12440,12430,279
20230609,130600,1489969590,12430,12450,12450,12430,438
20230609,130500,1484523650,12440,12440,12440,12440,168
20230609,130400,1482433730,12450,12450,12450,12430,192
20230609,130300,1480044630,12440,12450,12450,12440,652
20230609,130200,1471933660,12450,12450,12450,12450,74
20230609,130100,1471012360,12450,12450,12450,12440,495
20230609,130000,1464854410,12450,12440,12450,12440,120
20230609,125900,1463360810,12440,12490,12490,12440,3754
20230609,125800,1416578040,12500,12500,12500,12500,1
20230609,125700,1416565540,12490,12490,12490,12490,30
20230609,125600,1416190840,12490,12490,12490,12490,16
20230609,125500,1415991000,12500,12490,12500,12490,11
20230609,125400,1415853600,12480,12480,12480,12480,0
20230609,125300,1415853600,12480,12480,12480,12480,144
20230609,125200,1414056480,12500,12490,12500,12480,1393
20230609,125100,1396662670,12500,12500,12500,12500,743
20230609,125000,1387375170,12510,12520,12520,12510,282
20230609,124900,1383844840,12540,12540,12540,12540,0
20230609,124800,1383844840,12540,12540,12540,12540,0
20230609,124700,1383844840,12540,12540,12540,12540,3
20230609,124600,1383807220,12540,12530,12540,12530,10
20230609,124500,1383681840,12540,12540,12540,12540,200
20230609,124400,1381173840,12540,12540,12540,12540,1
20230609,124300,1381161300,12500,12500,12500,12500,1
20230609,124200,1381148800,12500,12500,12500,12500,305
20230609,124100,1377336300,12500,12500,12500,12500,0
20230609,124000,1377336300,12500,12540,12540,12500,21
20230609,123900,1377073120,12540,12500,12540,12500,3
20230609,123800,1377035580,12540,12540,12540,12540,1
20230609,123700,1377023040,12510,12510,12510,12510,34
20230609,123600,1376597700,12510,12510,12510,12500,178
20230609,123500,1374371240,12510,12510,12510,12510,0
20230609,123400,1374371240,12510,12540,12540,12510,12
20230609,123300,1374221080,12530,12530,12540,12530,203
20230609,123200,1371675660,12530,12540,12540,12520,40
20230609,123100,1371174420,12550,12550,12550,12550,75
20230609,123000,1370233170,12550,12550,12550,12550,155
20230609,122900,1368287920,12550,12550,12550,12550,1
20230609,122800,1368275370,12560,12560,12560,12560,50
20230609,122700,1367647370,12520,12520,12520,12520,5
20230609,122600,1367584770,12500,12500,12500,12500,31
20230609,122500,1367197270,12510,12510,12510,12510,17
20230609,122400,1366984600,12510,12500,12510,12500,139
20230609,122300,1365247000,12500,12500,12500,12500,107
20230609,122200,1363909500,12500,12500,12500,12500,0
20230609,122100,1363909500,12500,12500,12500,12500,0
20230609,122000,1363909500,12500,12500,12500,12490,22
20230609,121900,1363634520,12500,12500,12500,12500,10
20230609,121800,1363509520,12520,12520,12520,12520,1
20230609,121700,1363497000,12490,12500,12500,12490,672
20230609,121600,1355097060,12510,12520,12520,12510,435
20230609,121500,1349654890,12520,12520,12520,12510,31
20230609,121400,1349266790,12520,12520,12520,12520,84
20230609,121300,1348215110,12520,12520,12520,12520,6
20230609,121200,1348139990,12520,12520,12520,12520,10
20230609,121100,1348014790,12520,12520,12520,12520,18
20230609,121000,1347789430,12510,12510,12510,12510,20
20230609,120900,1347539230,12510,12510,12510,12510,5
20230609,120800,1347476680,12500,12540,12540,12500,2000
20230609,120700,1322459230,12540,12540,12560,12540,5
20230609,120600,1322396470,12540,12540,12540,12540,0
20230609,120500,1322396470,12540,12540,12540,12540,51
20230609,120400,1321756930,12540,12540,12540,12540,2
20230609,120300,1321731850,12540,12550,12550,12540,75
20230609,120200,1320791280,12540,12540,12540,12540,0
20230609,120100,1320791280,12540,12540,12540,12540,0
20230609,120000,1320791280,12540,12540,12540,12540,10
20230609,115900,1320665880,12540,12540,12540,12540,9
20230609,115800,1320553020,12540,12540,12560,12540,26
20230609,115700,1320226500,12550,12560,12560,12550,53
20230609,115600,1319561320,12550,12540,12550,12540,51
20230609,115500,1318921750,12520,12520,12540,12520,72
20230609,115400,1318020290,12540,12530,12540,12530,187
20230609,115300,1315676990,12530,12540,12540,12530,202
20230609,115200,1313145870,12540,12540,12540,12540,11
20230609,115100,1313007930,12540,12550,12550,12540,5
20230609,115000,1312945220,12550,12550,12550,12550,0
20230609,114900,1312945220,12550,12550,12550,12550,0
20230609,114800,1312945220,12550,12550,12550,12550,6
20230609,114700,1312869920,12560,12550,12560,12550,54
20230609,114600,1312191920,12550,12550,12550,12550,6
20230609,114500,1312116620,12550,12550,12550,12550,3
20230609,114400,1312078970,12550,12550,12550,12550,0
20230609,114300,1312078970,12550,12550,12550,12550,2
20230609,114200,1312053870,12510,12510,12510,12510,0
20230609,114100,1312053870,12510,12510,12510,12510,422
20230609,114000,1306774650,12510,12520,12540,12510,64
20230609,113900,1305973750,12520,12520,12520,12520,344
20230609,113800,1301666870,12510,12510,12510,12510,105
20230609,113700,1300353320,12510,12520,12520,12510,6
20230609,113600,1300278250,12510,12510,12510,12510,30
20230609,113500,1299902950,12510,12510,12510,12510,1
20230609,113400,1299890440,12510,12520,12520,12510,940
20230609,113300,1288129630,12520,12540,12540,12520,907
20230609,113200,1276767280,12530,12530,12530,12530,30
20230609,113100,1276391380,12540,12530,12540,12530,12
20230609,113000,1276240910,12530,12530,12530,12530,1
20230609,112900,1276228380,12520,12530,12530,12520,12
20230609,112800,1276078040,12530,12530,12530,12530,11
20230609,112700,1275940210,12530,12530,12530,12530,101
20230609,112600,1274674680,12530,12530,12530,12530,10
20230609,112500,1274549380,12530,12520,12530,12520,161
20230609,112400,1272533580,12520,12540,12540,12520,6
20230609,112300,1272458360,12520,12520,12590,12520,35
20230609,112200,1272019460,12520,12540,12610,12520,2893
20230609,112100,1235746670,12530,12560,12560,12530,1513
20230609,112000,1216761730,12560,12580,12580,12560,262
20230609,111900,1213468810,12570,12570,12570,12570,71
20230609,111800,1212576340,12570,12580,12580,12570,409
20230609,111700,1207433630,12580,12580,12620,12580,86
20230609,111600,1206351630,12580,12590,12590,12580,5
20230609,111500,1206288720,12590,12590,12590,12590,3
20230609,111400,1206250950,12620,12580,12630,12580,125
20230609,111300,1204678280,12640,12640,12640,12640,0
20230609,111200,1204678280,12640,12640,12650,12640,102
20230609,111100,1203388990,12580,12580,12580,12580,65
20230609,111000,1202571290,12580,12580,12600,12570,687
20230609,110900,1193928690,12580,12590,12590,12580,248
20230609,110800,1190806720,12590,12610,12610,12590,232
20230609,110700,1187885420,12610,12610,12610,12610,1180
20230609,110600,1173005620,12620,12610,12620,12590,101
20230609,110500,1171731980,12610,12610,12610,12590,4279
20230609,110400,1117823590,12610,12620,12620,12610,1300
20230609,110300,1101425590,12620,12620,12620,12620,66
20230609,110200,1100592670,12620,12650,12680,12620,36
20230609,110100,1100137940,12680,12680,12680,12680,26
20230609,110000,1099808260,12680,12680,12680,12680,156
20230609,105900,1097830180,12680,12670,12680,12670,5
20230609,105800,1097766800,12650,12670,12670,12650,110
20230609,105700,1096373130,12670,12670,12670,12670,6
20230609,105600,1096297110,12660,12650,12660,12650,475
20230609,105500,1090285620,12630,12630,12630,12630,0
20230609,105400,1090285620,12630,12630,12630,12630,10
20230609,105300,1090159320,12650,12650,12650,12650,79
20230609,105200,1089159970,12650,12650,12650,12650,450
20230609,105100,1083467470,12620,12620,12620,12620,1
20230609,105000,1083454850,12650,12650,12650,12630,212
20230609,104900,1080773230,12650,12640,12650,12640,118
20230609,104800,1079281700,12650,12640,12650,12640,783
20230609,104700,1069384470,12640,12640,12640,12640,25
20230609,104600,1069068470,12640,12620,12640,12610,29
20230609,104500,1068702500,12620,12620,12620,12620,201
20230609,104400,1066165880,12610,12610,12620,12610,198
20230609,104300,1063668100,12620,12610,12620,12610,135
20230609,104200,1061964920,12610,12620,12620,12610,21
20230609,104100,1061700080,12620,12620,12620,12620,0
20230609,104000,1061700080,12620,12610,12620,12600,288
20230609,103900,1058069810,12610,12600,12610,12600,6
20230609,103800,1057994160,12610,12610,12610,12610,502
20230609,103700,1051663940,12610,12630,12630,12610,1388
20230609,103600,1034156360,12630,12630,12630,12630,86
20230609,103500,1033070180,12640,12620,12640,12620,21
20230609,103400,1032805140,12610,12630,12630,12610,150
20230609,103300,1030912070,12630,12630,12630,12630,300
20230609,103200,1027123070,12650,12650,12650,12650,198
20230609,103100,1024618370,12650,12650,12650,12650,9
20230609,103000,1024504520,12650,12640,12650,12630,912
20230609,102900,1012982590,12640,12640,12640,12630,451
20230609,102800,1007281960,12640,12640,12640,12640,255
20230609,102700,1004058760,12650,12650,12650,12650,42
20230609,102600,1003527460,12650,12660,12660,12650,3
20230609,102500,1003489500,12650,12660,12660,12650,60
20230609,102400,1002730480,12660,12650,12660,12640,109
20230609,102300,1001351600,12650,12640,12650,12640,88
20230609,102200,1000238990,12640,12630,12640,12630,572
20230609,102100,993010530,12620,12620,12620,12620,0
20230609,102000,993010530,12620,12610,12620,12610,219
20230609,101900,990247330,12610,12610,12610,12610,22
20230609,101800,989969910,12610,12610,12610,12610,100
20230609,101700,988708910,12600,12610,12610,12600,351
20230609,101600,984283480,12610,12610,12610,12610,0
20230609,101500,984283480,12610,12580,12610,12580,2053
20230609,101400,958426780,12570,12560,12570,12560,478
20230609,101300,952420560,12560,12550,12560,12550,487
20230609,101200,946304480,12550,12550,12560,12550,33
20230609,101100,945890320,12550,12550,12560,12550,531
20230609,101000,939226170,12550,12530,12550,12530,506
20230609,100900,932878960,12530,12530,12530,12530,39
20230609,100800,932390290,12540,12530,12540,12530,670
20230609,100700,923994640,12530,12520,12530,12520,179
20230609,100600,921751980,12510,12510,12510,12500,657
20230609,100500,913533910,12510,12510,12520,12500,928
20230609,100400,901926290,12510,12520,12520,12510,69
20230609,100300,901063010,12520,12530,12530,12520,726
20230609,100200,891973370,12520,12520,12520,12520,31
20230609,100100,891585250,12520,12540,12540,12520,255
20230609,100000,888391280,12540,12500,12550,12490,628
20230609,095900,880539370,12500,12510,12510,12480,421
20230609,095800,875282720,12500,12520,12520,12490,4156
20230609,095700,823342790,12540,12520,12540,12520,994
20230609,095600,810896890,12520,12530,12530,12520,120
20230609,095500,809393850,12530,12540,12540,12520,521
20230609,095400,802869850,12530,12530,12530,12530,620
20230609,095300,795101250,12530,12550,12550,12530,104
20230609,095200,793796450,12550,12540,12550,12540,120
20230609,095100,792291550,12530,12530,12540,12530,76
20230609,095000,791339250,12530,12540,12550,12530,1244
20230609,094900,775751580,12550,12550,12560,12550,137
20230609,094800,774032210,12540,12540,12560,12530,882
20230609,094700,762978200,12540,12550,12550,12530,1087
20230609,094600,749347160,12560,12550,12560,12540,99
20230609,094500,748104790,12550,12550,12560,12550,287
20230609,094400,744502920,12560,12570,12570,12550,47
20230609,094300,743912640,12570,12560,12570,12540,950
20230609,094200,731995530,12570,12540,12570,12540,1125
20230609,094100,717877160,12540,12540,12540,12530,220
20230609,094000,715119390,12540,12550,12550,12540,544
20230609,093900,708295590,12550,12560,12560,12540,638
20230609,093800,700290010,12570,12570,12590,12550,444
20230609,093700,694713810,12590,12590,12590,12580,1282
20230609,093600,678581820,12600,12610,12610,12600,5881
20230609,093500,604478050,12610,12610,12610,12600,1249
20230609,093400,588737480,12620,12640,12640,12620,735
20230609,093300,579461310,12640,12630,12640,12630,255
20230609,093200,576240600,12630,12600,12630,12600,825
20230609,093100,565842840,12610,12610,12630,12610,116
20230609,093000,564379620,12630,12630,12630,12610,170
20230609,092900,562235800,12630,12630,12640,12620,75
20230609,092800,561288920,12640,12620,12640,12620,118
20230609,092700,559799280,12640,12620,12640,12620,51
20230609,092600,559155400,12620,12630,12640,12590,1299
20230609,092500,542769910,12640,12650,12650,12640,209
20230609,092400,540127830,12650,12650,12650,12640,78
20230609,092300,539141430,12650,12650,12650,12640,72
20230609,092200,538231240,12650,12630,12650,12630,186
20230609,092100,535879990,12630,12570,12630,12570,899
20230609,092000,524569830,12570,12570,12580,12550,1386
20230609,091900,507146450,12570,12570,12580,12550,214
20230609,091800,504456830,12570,12570,12580,12550,991
20230609,091700,492011780,12570,12580,12600,12570,759
20230609,091600,482459330,12590,12630,12630,12590,710
20230609,091500,473514120,12630,12660,12660,12610,627
20230609,091400,465588890,12660,12660,12660,12650,23
20230609,091300,465297810,12660,12660,12660,12660,1628
20230609,091200,444687330,12690,12680,12690,12660,2837
20230609,091100,408726070,12680,12680,12690,12680,224
20230609,091000,405885340,12680,12670,12680,12670,63
20230609,090900,405086970,12660,12630,12660,12620,563
20230609,090800,397964300,12630,12560,12630,12550,995
20230609,090700,385437220,12540,12550,12580,12540,2168
20230609,090600,358225230,12550,12630,12630,12550,5549
20230609,090500,288357470,12620,12620,12640,12620,1791
20230609,090400,265745760,12630,12700,12700,12630,2990
20230609,090300,227879280,12700,12730,12750,12680,2170
20230609,090200,200304240,12750,12780,12780,12740,1412
20230609,090100,182290030,12780,12800,12810,12750,3984
20230609,090000,131400200,12810,12950,12970,12800,10171