KissMeData/032190/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211100,6072143390,14720,14720,14720,14720,8841
20230609,211000,6072143390,14720,14720,14720,14720,0
20230609,210900,6072143390,14720,14720,14720,14720,0
20230609,210800,6072143390,14720,14720,14720,14720,0
20230609,210700,6072143390,14720,14720,14720,14720,0
20230609,210600,6072143390,14720,14720,14720,14720,0
20230609,210500,6072143390,14720,14720,14720,14720,0
20230609,210400,6072143390,14720,14720,14720,14720,0
20230609,210300,6072143390,14720,14720,14720,14720,0
20230609,210200,6072143390,14720,14720,14720,14720,0
20230609,210100,6072143390,14720,14720,14720,14720,0
20230609,210000,6072143390,14720,14720,14720,14720,0
20230609,205900,6072143390,14720,14720,14720,14720,0
20230609,205800,6072143390,14720,14720,14720,14720,0
20230609,205700,6072143390,14720,14720,14720,14720,0
20230609,205600,6072143390,14720,14720,14720,14720,0
20230609,205500,6072143390,14720,14720,14720,14720,0
20230609,205400,6072143390,14720,14720,14720,14720,0
20230609,205300,6072143390,14720,14720,14720,14720,0
20230609,205200,6072143390,14720,14720,14720,14720,0
20230609,205100,6072143390,14720,14720,14720,14720,0
20230609,205000,6072143390,14720,14720,14720,14720,0
20230609,204900,6072143390,14720,14720,14720,14720,0
20230609,204800,6072143390,14720,14720,14720,14720,0
20230609,204700,6072143390,14720,14720,14720,14720,0
20230609,204600,6072143390,14720,14720,14720,14720,0
20230609,204500,6072143390,14720,14720,14720,14720,0
20230609,204400,6072143390,14720,14720,14720,14720,0
20230609,204300,6072143390,14720,14720,14720,14720,0
20230609,204200,6072143390,14720,14720,14720,14720,0
20230609,204100,6072143390,14720,14720,14720,14720,8841
20230609,204000,6072143390,14720,14720,14720,14720,0
20230609,203900,6072143390,14720,14720,14720,14720,0
20230609,203800,6072143390,14720,14720,14720,14720,0
20230609,203700,6072143390,14720,14720,14720,14720,0
20230609,203600,6072143390,14720,14720,14720,14720,0
20230609,203500,6072143390,14720,14720,14720,14720,0
20230609,203400,6072143390,14720,14720,14720,14720,0
20230609,203300,6072143390,14720,14720,14720,14720,0
20230609,203200,6072143390,14720,14720,14720,14720,0
20230609,203100,6072143390,14720,14720,14720,14720,0
20230609,203000,6072143390,14720,14720,14720,14720,0
20230609,202900,6072143390,14720,14720,14720,14720,0
20230609,202800,6072143390,14720,14720,14720,14720,0
20230609,202700,6072143390,14720,14720,14720,14720,0
20230609,202600,6072143390,14720,14720,14720,14720,0
20230609,202500,6072143390,14720,14720,14720,14720,0
20230609,202400,6072143390,14720,14720,14720,14720,0
20230609,202300,6072143390,14720,14720,14720,14720,0
20230609,202200,6072143390,14720,14720,14720,14720,0
20230609,202100,6072143390,14720,14720,14720,14720,0
20230609,202000,6072143390,14720,14720,14720,14720,0
20230609,201900,6072143390,14720,14720,14720,14720,0
20230609,201800,6072143390,14720,14720,14720,14720,0
20230609,201700,6072143390,14720,14720,14720,14720,0
20230609,201600,6072143390,14720,14720,14720,14720,0
20230609,201500,6072143390,14720,14720,14720,14720,0
20230609,201400,6072143390,14720,14720,14720,14720,0
20230609,201300,6072143390,14720,14720,14720,14720,0
20230609,201200,6072143390,14720,14720,14720,14720,0
20230609,201100,6072143390,14720,14720,14720,14720,8841
20230609,201000,6072143390,14720,14720,14720,14720,0
20230609,200900,6072143390,14720,14720,14720,14720,0
20230609,200800,6072143390,14720,14720,14720,14720,0
20230609,200700,6072143390,14720,14720,14720,14720,0
20230609,200600,6072143390,14720,14720,14720,14720,0
20230609,200500,6072143390,14720,14720,14720,14720,0
20230609,200400,6072143390,14720,14720,14720,14720,0
20230609,200300,6072143390,14720,14720,14720,14720,0
20230609,200200,6072143390,14720,14720,14720,14720,0
20230609,200100,6072143390,14720,14720,14720,14720,0
20230609,200000,6072143390,14720,14720,14720,14720,0
20230609,195900,6072143390,14720,14720,14720,14720,0
20230609,195800,6072143390,14720,14720,14720,14720,0
20230609,195700,6072143390,14720,14720,14720,14720,0
20230609,195600,6072143390,14720,14720,14720,14720,0
20230609,195500,6072143390,14720,14720,14720,14720,0
20230609,195400,6072143390,14720,14720,14720,14720,0
20230609,195300,6072143390,14720,14720,14720,14720,0
20230609,195200,6072143390,14720,14720,14720,14720,0
20230609,195100,6072143390,14720,14720,14720,14720,0
20230609,195000,6072143390,14720,14720,14720,14720,0
20230609,194900,6072143390,14720,14720,14720,14720,0
20230609,194800,6072143390,14720,14720,14720,14720,0
20230609,194700,6072143390,14720,14720,14720,14720,0
20230609,194600,6072143390,14720,14720,14720,14720,0
20230609,194500,6072143390,14720,14720,14720,14720,0
20230609,194400,6072143390,14720,14720,14720,14720,0
20230609,194300,6072143390,14720,14720,14720,14720,0
20230609,194200,6072143390,14720,14720,14720,14720,0
20230609,194100,6072143390,14720,14720,14720,14720,8841
20230609,194000,6072143390,14720,14720,14720,14720,0
20230609,193900,6072143390,14720,14720,14720,14720,0
20230609,193800,6072143390,14720,14720,14720,14720,0
20230609,193700,6072143390,14720,14720,14720,14720,0
20230609,193600,6072143390,14720,14720,14720,14720,0
20230609,193500,6072143390,14720,14720,14720,14720,0
20230609,193400,6072143390,14720,14720,14720,14720,0
20230609,193300,6072143390,14720,14720,14720,14720,0
20230609,193200,6072143390,14720,14720,14720,14720,0
20230609,193100,6072143390,14720,14720,14720,14720,0
20230609,193000,6072143390,14720,14720,14720,14720,0
20230609,192900,6072143390,14720,14720,14720,14720,0
20230609,192800,6072143390,14720,14720,14720,14720,0
20230609,192700,6072143390,14720,14720,14720,14720,0
20230609,192600,6072143390,14720,14720,14720,14720,0
20230609,192500,6072143390,14720,14720,14720,14720,0
20230609,192400,6072143390,14720,14720,14720,14720,0
20230609,192300,6072143390,14720,14720,14720,14720,0
20230609,192200,6072143390,14720,14720,14720,14720,0
20230609,192100,6072143390,14720,14720,14720,14720,0
20230609,192000,6072143390,14720,14720,14720,14720,0
20230609,191900,6072143390,14720,14720,14720,14720,0
20230609,191800,6072143390,14720,14720,14720,14720,0
20230609,191700,6072143390,14720,14720,14720,14720,0
20230609,191600,6072143390,14720,14720,14720,14720,0
20230609,191500,6072143390,14720,14720,14720,14720,0
20230609,191400,6072143390,14720,14720,14720,14720,0
20230609,191300,6072143390,14720,14720,14720,14720,0
20230609,191200,6072143390,14720,14720,14720,14720,0
20230609,191100,6072143390,14720,14720,14720,14720,8841
20230609,191000,6072143390,14720,14720,14720,14720,0
20230609,190900,6072143390,14720,14720,14720,14720,0
20230609,190800,6072143390,14720,14720,14720,14720,0
20230609,190700,6072143390,14720,14720,14720,14720,0
20230609,190600,6072143390,14720,14720,14720,14720,0
20230609,190500,6072143390,14720,14720,14720,14720,0
20230609,190400,6072143390,14720,14720,14720,14720,0
20230609,190300,6072143390,14720,14720,14720,14720,0
20230609,190200,6072143390,14720,14720,14720,14720,0
20230609,190100,6072143390,14720,14720,14720,14720,0
20230609,190000,6072143390,14720,14720,14720,14720,0
20230609,185900,6072143390,14720,14720,14720,14720,0
20230609,185800,6072143390,14720,14720,14720,14720,0
20230609,185700,6072143390,14720,14720,14720,14720,0
20230609,185600,6072143390,14720,14720,14720,14720,0
20230609,185500,6072143390,14720,14720,14720,14720,0
20230609,185400,6072143390,14720,14720,14720,14720,0
20230609,185300,6072143390,14720,14720,14720,14720,0
20230609,185200,6072143390,14720,14720,14720,14720,0
20230609,185100,6072143390,14720,14720,14720,14720,0
20230609,185000,6072143390,14720,14720,14720,14720,0
20230609,184900,6072143390,14720,14720,14720,14720,0
20230609,184800,6072143390,14720,14720,14720,14720,0
20230609,184700,6072143390,14720,14720,14720,14720,0
20230609,184600,6072143390,14720,14720,14720,14720,0
20230609,184500,6072143390,14720,14720,14720,14720,0
20230609,184400,6072143390,14720,14720,14720,14720,0
20230609,184300,6072143390,14720,14720,14720,14720,0
20230609,184200,6072143390,14720,14720,14720,14720,0
20230609,184100,6072143390,14720,14720,14720,14720,8841
20230609,184000,6072143390,14720,14720,14720,14720,0
20230609,183900,6072143390,14720,14720,14720,14720,0
20230609,183800,6072143390,14720,14720,14720,14720,0
20230609,183700,6072143390,14720,14720,14720,14720,0
20230609,183600,6072143390,14720,14720,14720,14720,0
20230609,183500,6072143390,14720,14720,14720,14720,0
20230609,183400,6072143390,14720,14720,14720,14720,0
20230609,183300,6072143390,14720,14720,14720,14720,0
20230609,183200,6072143390,14720,14720,14720,14720,0
20230609,183100,6072143390,14720,14720,14720,14720,0
20230609,183000,6072143390,14720,14720,14720,14720,0
20230609,182900,6072143390,14720,14720,14720,14720,0
20230609,182800,6072143390,14720,14720,14720,14720,0
20230609,182700,6072143390,14720,14720,14720,14720,0
20230609,182600,6072143390,14720,14720,14720,14720,0
20230609,182500,6072143390,14720,14720,14720,14720,0
20230609,182400,6072143390,14720,14720,14720,14720,0
20230609,182300,6072143390,14720,14720,14720,14720,0
20230609,182200,6072143390,14720,14720,14720,14720,0
20230609,182100,6072143390,14720,14720,14720,14720,0
20230609,182000,6072143390,14720,14720,14720,14720,0
20230609,181900,6072143390,14720,14720,14720,14720,0
20230609,181800,6072143390,14720,14720,14720,14720,0
20230609,181700,6072143390,14720,14720,14720,14720,0
20230609,181600,6072143390,14720,14720,14720,14720,0
20230609,181500,6072143390,14720,14720,14720,14720,0
20230609,181400,6072143390,14720,14720,14720,14720,0
20230609,181300,6072143390,14720,14720,14720,14720,0
20230609,181200,6072143390,14720,14720,14720,14720,0
20230609,181100,6072143390,14720,14720,14720,14720,8841
20230609,181000,6072143390,14720,14720,14720,14720,0
20230609,180900,6072143390,14720,14720,14720,14720,0
20230609,180800,6072143390,14720,14720,14720,14720,0
20230609,180700,6072143390,14720,14720,14720,14720,0
20230609,180600,6072143390,14720,14720,14720,14720,0
20230609,180500,6072143390,14720,14720,14720,14720,0
20230609,180400,6072143390,14720,14720,14720,14720,0
20230609,180300,6072143390,14720,14720,14720,14720,0
20230609,180200,6072143390,14720,14720,14720,14720,0
20230609,180100,6072143390,14720,14720,14720,14720,0
20230609,180000,6072143390,14720,14720,14720,14720,0
20230609,175900,6072143390,14720,14720,14720,14720,0
20230609,175800,6072143390,14720,14720,14720,14720,0
20230609,175700,6072143390,14720,14720,14720,14720,0
20230609,175600,6072143390,14720,14720,14720,14720,0
20230609,175500,6072143390,14720,14720,14720,14720,0
20230609,175400,6072143390,14720,14720,14720,14720,0
20230609,175300,6072143390,14720,14720,14720,14720,0
20230609,175200,6072143390,14720,14720,14720,14720,0
20230609,175100,6072143390,14720,14720,14720,14720,0
20230609,175000,6072143390,14720,14720,14720,14720,0
20230609,174900,6072143390,14720,14720,14720,14720,0
20230609,174800,6072143390,14720,14720,14720,14720,0
20230609,174700,6072143390,14720,14720,14720,14720,0
20230609,174600,6072143390,14720,14720,14720,14720,0
20230609,174500,6072143390,14720,14720,14720,14720,0
20230609,174400,6072143390,14720,14720,14720,14720,0
20230609,174300,6072143390,14720,14720,14720,14720,0
20230609,174200,6072143390,14720,14720,14720,14720,0
20230609,174100,6072143390,14720,14720,14720,14720,8841
20230609,174000,6072143390,14720,14720,14720,14720,0
20230609,173900,6072143390,14720,14720,14720,14720,0
20230609,173800,6072143390,14720,14720,14720,14720,0
20230609,173700,6072143390,14720,14720,14720,14720,0
20230609,173600,6072143390,14720,14720,14720,14720,0
20230609,173500,6072143390,14720,14720,14720,14720,0
20230609,173400,6072143390,14720,14720,14720,14720,0
20230609,173300,6072143390,14720,14720,14720,14720,0
20230609,173200,6072143390,14720,14720,14720,14720,0
20230609,173100,6072143390,14720,14720,14720,14720,0
20230609,173000,6072143390,14720,14720,14720,14720,0
20230609,172900,6072143390,14720,14720,14720,14720,0
20230609,172800,6072143390,14720,14720,14720,14720,0
20230609,172700,6072143390,14720,14720,14720,14720,0
20230609,172600,6072143390,14720,14720,14720,14720,0
20230609,172500,6072143390,14720,14720,14720,14720,0
20230609,172400,6072143390,14720,14720,14720,14720,0
20230609,172300,6072143390,14720,14720,14720,14720,0
20230609,172200,6072143390,14720,14720,14720,14720,0
20230609,172100,6072143390,14720,14720,14720,14720,0
20230609,172000,6072143390,14720,14720,14720,14720,0
20230609,171900,6072143390,14720,14720,14720,14720,0
20230609,171800,6072143390,14720,14720,14720,14720,0
20230609,171700,6072143390,14720,14720,14720,14720,0
20230609,171600,6072143390,14720,14720,14720,14720,0
20230609,171500,6072143390,14720,14720,14720,14720,0
20230609,171400,6072143390,14720,14720,14720,14720,0
20230609,171300,6072143390,14720,14720,14720,14720,0
20230609,171200,6072143390,14720,14720,14720,14720,0
20230609,171100,6072143390,14720,14720,14720,14720,8841
20230609,171000,6072143390,14720,14720,14720,14720,0
20230609,170900,6072143390,14720,14720,14720,14720,0
20230609,170800,6072143390,14720,14720,14720,14720,0
20230609,170700,6072143390,14720,14720,14720,14720,0
20230609,170600,6072143390,14720,14720,14720,14720,0
20230609,170500,6072143390,14720,14720,14720,14720,0
20230609,170400,6072143390,14720,14720,14720,14720,0
20230609,170300,6072143390,14720,14720,14720,14720,0
20230609,170200,6072143390,14720,14720,14720,14720,0
20230609,170100,6072143390,14720,14720,14720,14720,0
20230609,170000,6072143390,14720,14720,14720,14720,0
20230609,165900,6072143390,14720,14720,14720,14720,0
20230609,165800,6072143390,14720,14720,14720,14720,0
20230609,165700,6072143390,14720,14720,14720,14720,0
20230609,165600,6072143390,14720,14720,14720,14720,0
20230609,165500,6072143390,14720,14720,14720,14720,0
20230609,165400,6072143390,14720,14720,14720,14720,0
20230609,165300,6072143390,14720,14720,14720,14720,0
20230609,165200,6072143390,14720,14720,14720,14720,0
20230609,165100,6072143390,14720,14720,14720,14720,0
20230609,165000,6072143390,14720,14720,14720,14720,0
20230609,164900,6072143390,14720,14720,14720,14720,0
20230609,164800,6072143390,14720,14720,14720,14720,0
20230609,164700,6072143390,14720,14720,14720,14720,0
20230609,164600,6072143390,14720,14720,14720,14720,0
20230609,164500,6072143390,14720,14720,14720,14720,0
20230609,164400,6072143390,14720,14720,14720,14720,0
20230609,164300,6072143390,14720,14720,14720,14720,0
20230609,164200,6072143390,14720,14720,14720,14720,0
20230609,164100,6072143390,14720,14720,14720,14720,8841
20230609,164000,6072143390,14720,14720,14720,14720,0
20230609,163900,6072143390,14720,14720,14720,14720,0
20230609,163800,6072143390,14720,14720,14720,14720,0
20230609,163700,6072143390,14720,14720,14720,14720,0
20230609,163600,6072143390,14720,14720,14720,14720,0
20230609,163500,6072143390,14720,14720,14720,14720,0
20230609,163400,6072143390,14720,14720,14720,14720,0
20230609,163300,6072143390,14720,14720,14720,14720,0
20230609,163200,6072143390,14720,14720,14720,14720,0
20230609,163100,6072143390,14720,14720,14720,14720,0
20230609,163000,6072143390,14720,14720,14720,14720,0
20230609,162900,6072143390,14720,14720,14720,14720,0
20230609,162800,6072143390,14720,14720,14720,14720,0
20230609,162700,6072143390,14720,14720,14720,14720,0
20230609,162600,6072143390,14720,14720,14720,14720,0
20230609,162500,6072143390,14720,14720,14720,14720,0
20230609,162400,6072143390,14720,14720,14720,14720,0
20230609,162300,6072143390,14720,14720,14720,14720,0
20230609,162200,6072143390,14720,14720,14720,14720,0
20230609,162100,6072143390,14720,14720,14720,14720,0
20230609,162000,6072143390,14720,14720,14720,14720,0
20230609,161900,6072143390,14720,14720,14720,14720,0
20230609,161800,6072143390,14720,14720,14720,14720,0
20230609,161700,6072143390,14720,14720,14720,14720,0
20230609,161600,6072143390,14720,14720,14720,14720,0
20230609,161500,6072143390,14720,14720,14720,14720,0
20230609,161400,6072143390,14720,14720,14720,14720,0
20230609,161300,6072143390,14720,14720,14720,14720,0
20230609,161200,6072143390,14720,14720,14720,14720,0
20230609,161100,6072143390,14720,14720,14720,14720,8841
20230609,161000,6072143390,14720,14720,14720,14720,0
20230609,160900,6072143390,14720,14720,14720,14720,0
20230609,160800,6072143390,14720,14720,14720,14720,0
20230609,160700,6072143390,14720,14720,14720,14720,0
20230609,160600,6072143390,14720,14720,14720,14720,0
20230609,160500,6072143390,14720,14720,14720,14720,0
20230609,160400,6072143390,14720,14720,14720,14720,0
20230609,160300,6072143390,14720,14720,14720,14720,0
20230609,160200,6072143390,14720,14720,14720,14720,0
20230609,160100,6072143390,14720,14720,14720,14720,0
20230609,160000,6072143390,14720,14720,14720,14720,0
20230609,155900,6072143390,14720,14720,14720,14720,0
20230609,155800,6072143390,14720,14720,14720,14720,0
20230609,155700,6072143390,14720,14720,14720,14720,0
20230609,155600,6072143390,14720,14720,14720,14720,0
20230609,155500,6072143390,14720,14720,14720,14720,0
20230609,155400,6072143390,14720,14720,14720,14720,0
20230609,155300,6072143390,14720,14720,14720,14720,0
20230609,155200,6072143390,14720,14720,14720,14720,0
20230609,155100,6072143390,14720,14720,14720,14720,0
20230609,155000,6072143390,14720,14720,14720,14720,0
20230609,154900,6072143390,14720,14720,14720,14720,0
20230609,154800,6072143390,14720,14720,14720,14720,0
20230609,154700,6072143390,14720,14720,14720,14720,0
20230609,154600,6072143390,14720,14720,14720,14720,0
20230609,154500,6072143390,14720,14720,14720,14720,0
20230609,154400,6072143390,14720,14720,14720,14720,0
20230609,154300,6072143390,14720,14720,14720,14720,0
20230609,154200,6072143390,14720,14720,14720,14720,0
20230609,154100,6072143390,14720,14720,14720,14720,8841
20230609,154000,6072143390,14720,14720,14720,14720,0
20230609,153900,6072143390,14720,14720,14720,14720,0
20230609,153800,6072143390,14720,14720,14720,14720,0
20230609,153700,6072143390,14720,14720,14720,14720,0
20230609,153600,6072143390,14720,14720,14720,14720,0
20230609,153500,6072143390,14720,14720,14720,14720,0
20230609,153400,6072143390,14720,14720,14720,14720,0
20230609,153300,6072143390,14720,14720,14720,14720,0
20230609,153200,6072143390,14720,14720,14720,14720,0
20230609,153100,6072143390,14720,14720,14720,14720,0
20230609,153000,6072143390,14720,14720,14720,14720,8841
20230609,152900,5942003870,14720,14720,14720,14720,0
20230609,152800,5942003870,14720,14720,14720,14720,0
20230609,152700,5942003870,14720,14720,14720,14720,0
20230609,152600,5942003870,14720,14720,14720,14720,0
20230609,152500,5942003870,14720,14720,14720,14720,0
20230609,152400,5942003870,14720,14720,14720,14720,0
20230609,152300,5942003870,14720,14720,14720,14720,0
20230609,152200,5942003870,14720,14720,14720,14720,0
20230609,152100,5942003870,14720,14720,14720,14720,0
20230609,152000,5942003870,14720,14720,14720,14720,0
20230609,151900,5942003870,14720,14730,14730,14720,1148
20230609,151800,5925097860,14720,14720,14730,14710,1165
20230609,151700,5907948370,14730,14730,14730,14730,1038
20230609,151600,5892658630,14730,14720,14730,14720,186
20230609,151500,5889920520,14720,14720,14720,14710,5366
20230609,151400,5810949730,14720,14720,14720,14710,375
20230609,151300,5805432360,14720,14720,14730,14720,2679
20230609,151200,5765996650,14720,14730,14730,14720,1690
20230609,151100,5741117960,14730,14730,14730,14720,744
20230609,151000,5730159140,14730,14730,14730,14720,973
20230609,150900,5715831110,14730,14730,14740,14730,1687
20230609,150800,5690978600,14730,14740,14740,14730,442
20230609,150700,5684466990,14740,14740,14740,14730,424
20230609,150600,5678217240,14740,14730,14740,14730,474
20230609,150500,5671230760,14730,14740,14740,14720,1694
20230609,150400,5646281810,14740,14720,14740,14720,1410
20230609,150300,5625516690,14730,14730,14730,14730,400
20230609,150200,5619624690,14730,14730,14730,14730,160
20230609,150100,5617267890,14730,14720,14740,14720,2646
20230609,150000,5578293210,14730,14730,14730,14730,316
20230609,145900,5573638530,14720,14720,14720,14720,25
20230609,145800,5573270530,14720,14720,14720,14720,5
20230609,145700,5573196930,14720,14720,14720,14720,22
20230609,145600,5572873090,14720,14720,14730,14720,216
20230609,145500,5569693460,14730,14730,14730,14730,74
20230609,145400,5568603440,14730,14730,14730,14720,1118
20230609,145300,5552143970,14730,14730,14730,14730,144
20230609,145200,5550022850,14730,14730,14730,14720,1500
20230609,145100,5527939320,14720,14720,14730,14720,58
20230609,145000,5527085550,14720,14710,14730,14710,1572
20230609,144900,5503953700,14720,14720,14730,14710,2557
20230609,144800,5466326850,14720,14730,14730,14720,507
20230609,144700,5458859050,14740,14730,14740,14730,12
20230609,144600,5458682270,14740,14740,14740,14720,597
20230609,144500,5449885860,14740,14750,14750,14710,11239
20230609,144400,5284280610,14750,14750,14750,14750,186
20230609,144300,5281537110,14760,14760,14760,14740,734
20230609,144200,5270715460,14750,14750,14760,14740,181
20230609,144100,5268045840,14750,14750,14750,14750,124
20230609,144000,5266216840,14750,14750,14750,14740,439
20230609,143900,5259741670,14730,14750,14760,14720,3575
20230609,143800,5207056080,14750,14770,14770,14750,173
20230609,143700,5204504290,14770,14750,14770,14750,2111
20230609,143600,5173347280,14760,14750,14760,14750,2421
20230609,143500,5137637490,14750,14740,14750,14740,1056
20230609,143400,5122068570,14740,14730,14740,14730,3335
20230609,143300,5072943720,14730,14730,14730,14730,114
20230609,143200,5071264500,14730,14730,14730,14720,1104
20230609,143100,5055009650,14730,14720,14730,14720,955
20230609,143000,5040952040,14720,14720,14730,14720,382
20230609,142900,5035328910,14720,14720,14730,14720,648
20230609,142800,5025785290,14720,14730,14730,14720,304
20230609,142700,5021310170,14710,14720,14730,14710,1771
20230609,142600,4995246450,14720,14730,14730,14710,2004
20230609,142500,4965762040,14730,14720,14730,14720,108
20230609,142400,4964172240,14720,14730,14730,14720,1007
20230609,142300,4949349150,14730,14730,14730,14720,1225
20230609,142200,4931315110,14730,14730,14730,14730,8
20230609,142100,4931197270,14730,14730,14730,14720,3004
20230609,142000,4886960400,14730,14730,14730,14730,24
20230609,141900,4886606880,14720,14730,14730,14720,353
20230609,141800,4881407890,14730,14730,14730,14720,241
20230609,141700,4877858250,14730,14720,14730,14720,362
20230609,141600,4872527780,14730,14730,14730,14720,176
20230609,141500,4869935850,14720,14730,14730,14710,507
20230609,141400,4862471000,14720,14720,14720,14720,1439
20230609,141300,4841288920,14720,14720,14720,14710,501
20230609,141200,4833917710,14720,14720,14720,14720,402
20230609,141100,4828000270,14720,14720,14720,14720,1536
20230609,141000,4805390350,14730,14720,14730,14720,72
20230609,140900,4804330390,14730,14730,14730,14720,2204
20230609,140800,4771886470,14730,14730,14730,14730,373
20230609,140700,4766392180,14730,14730,14730,14730,9
20230609,140600,4766259610,14730,14730,14730,14720,236
20230609,140500,4762785330,14720,14720,14720,14720,345
20230609,140400,4757706930,14720,14730,14730,14720,1015
20230609,140300,4742766070,14730,14720,14740,14720,1526
20230609,140200,4720301520,14720,14720,14720,14710,62
20230609,140100,4719388930,14720,14710,14720,14700,2415
20230609,140000,4683879770,14710,14700,14710,14700,6429
20230609,135900,4589335970,14700,14730,14740,14700,27134
20230609,135800,4190257510,14720,14740,14740,14720,6530
20230609,135700,4094109350,14740,14740,14740,14730,1612
20230609,135600,4070358560,14740,14750,14750,14740,61
20230609,135500,4069459310,14740,14740,14750,14740,643
20230609,135400,4059979090,14750,14740,14750,14730,2263
20230609,135300,4026638890,14740,14750,14760,14730,6235
20230609,135200,3934734820,14750,14760,14760,14740,3074
20230609,135100,3889390100,14760,14760,14770,14760,699
20230609,135000,3879072800,14760,14770,14770,14760,1830
20230609,134900,3852054200,14770,14770,14770,14770,53
20230609,134800,3851271390,14770,14770,14770,14770,61
20230609,134700,3850370420,14760,14770,14770,14760,35
20230609,134600,3849853490,14770,14770,14780,14760,370
20230609,134500,3844390230,14760,14760,14760,14750,590
20230609,134400,3835682830,14760,14760,14760,14760,1499
20230609,134300,3813557590,14750,14760,14760,14750,756
20230609,134200,3802406310,14760,14750,14760,14740,3636
20230609,134100,3748791930,14750,14760,14760,14750,4540
20230609,134000,3681825360,14760,14780,14780,14760,2188
20230609,133900,3649520550,14770,14780,14780,14770,257
20230609,133800,3645724590,14780,14780,14780,14780,329
20230609,133700,3640861970,14780,14780,14780,14760,540
20230609,133600,3632884830,14780,14780,14780,14770,23
20230609,133500,3632545090,14780,14770,14790,14770,237
20230609,133400,3629043400,14790,14770,14790,14760,1528
20230609,133300,3606473410,14760,14770,14770,14760,1042
20230609,133200,3591090950,14770,14770,14770,14760,425
20230609,133100,3584817440,14760,14760,14770,14760,1661
20230609,133000,3560301050,14760,14770,14770,14760,197
20230609,132900,3557393290,14770,14770,14770,14760,507
20230609,132800,3549909920,14770,14780,14780,14770,224
20230609,132700,3546600250,14750,14780,14790,14750,1528
20230609,132600,3524042860,14780,14770,14780,14760,1139
20230609,132500,3507214490,14760,14800,14800,14760,5056
20230609,132400,3432540070,14800,14800,14800,14790,884
20230609,132300,3419464520,14800,14800,14800,14790,159
20230609,132200,3417111820,14800,14800,14800,14790,922
20230609,132100,3403474330,14800,14790,14800,14790,105
20230609,132000,3401920430,14790,14790,14790,14790,769
20230609,131900,3390546920,14790,14790,14790,14790,629
20230609,131800,3381244010,14790,14790,14790,14790,342
20230609,131700,3376185830,14790,14790,14790,14790,213
20230609,131600,3373035560,14790,14790,14790,14780,1184
20230609,131500,3355524970,14790,14790,14790,14780,132
20230609,131400,3353573690,14790,14790,14790,14780,508
20230609,131300,3346062370,14800,14790,14800,14790,164
20230609,131200,3343636770,14790,14800,14800,14790,1274
20230609,131100,3324792590,14800,14780,14800,14780,1084
20230609,131000,3308760610,14790,14800,14800,14790,1468
20230609,130900,3287047940,14800,14790,14800,14790,152
20230609,130800,3284799850,14790,14800,14800,14790,279
20230609,130700,3280671450,14800,14800,14800,14800,35
20230609,130600,3280153450,14790,14790,14800,14790,90
20230609,130500,3278822050,14790,14790,14790,14790,214
20230609,130400,3275656990,14790,14790,14790,14790,829
20230609,130300,3263396080,14790,14780,14790,14780,390
20230609,130200,3257629830,14790,14790,14790,14780,1073
20230609,130100,3241764100,14790,14780,14790,14780,236
20230609,130000,3238274990,14780,14790,14790,14780,315
20230609,125900,3233618910,14790,14780,14790,14780,461
20230609,125800,3226801620,14790,14790,14790,14780,631
20230609,125700,3217474130,14790,14790,14790,14790,395
20230609,125600,3211632080,14790,14790,14790,14780,823
20230609,125500,3199464960,14790,14790,14800,14780,1190
20230609,125400,3181863260,14790,14780,14790,14780,1479
20230609,125300,3160001500,14790,14780,14790,14780,1367
20230609,125200,3139791020,14780,14790,14790,14780,1673
20230609,125100,3115050650,14800,14800,14810,14800,994
20230609,125000,3100339350,14800,14800,14800,14800,2444
20230609,124900,3064168150,14800,14810,14810,14800,1612
20230609,124800,3040309510,14810,14810,14810,14810,798
20230609,124700,3028491130,14810,14810,14810,14810,73
20230609,124600,3027410000,14800,14800,14810,14800,499
20230609,124500,3020024060,14800,14810,14820,14800,9791
20230609,124400,2875089400,14820,14810,14820,14810,392
20230609,124300,2869283570,14810,14820,14820,14810,1622
20230609,124200,2845256730,14820,14820,14820,14810,147
20230609,124100,2843078280,14820,14820,14820,14820,335
20230609,124000,2838113580,14820,14820,14830,14820,291
20230609,123900,2833800740,14820,14820,14830,14820,634
20230609,123800,2824404830,14820,14820,14820,14820,913
20230609,123700,2810874170,14820,14820,14820,14810,651
20230609,123600,2801226760,14820,14820,14820,14810,3107
20230609,123500,2755209270,14820,14820,14830,14820,1373
20230609,123400,2734860900,14830,14830,14840,14820,796
20230609,123300,2723061960,14830,14850,14850,14830,751
20230609,123200,2711923950,14850,14850,14850,14850,6
20230609,123100,2711834850,14850,14860,14860,14850,65
20230609,123000,2710869590,14850,14850,14850,14850,356
20230609,122900,2705582990,14860,14830,14860,14830,3558
20230609,122800,2652806690,14820,14820,14820,14820,3440
20230609,122700,2601825890,14830,14830,14830,14830,192
20230609,122600,2598978530,14830,14840,14840,14830,1763
20230609,122500,2572831960,14850,14840,14850,14840,54
20230609,122400,2572030470,14840,14840,14850,14840,176
20230609,122300,2569418600,14850,14850,14850,14840,82
20230609,122200,2568201200,14850,14850,14850,14850,0
20230609,122100,2568201200,14850,14850,14850,14840,1318
20230609,122000,2548641980,14850,14850,14850,14840,723
20230609,121900,2537911470,14860,14860,14860,14850,104
20230609,121800,2536367030,14860,14850,14860,14850,1037
20230609,121700,2520966580,14860,14870,14870,14860,1015
20230609,121600,2505876660,14880,14870,14880,14860,268
20230609,121500,2501892300,14870,14860,14870,14860,131
20230609,121400,2499944600,14860,14860,14860,14850,481
20230609,121300,2492798160,14860,14860,14870,14850,148
20230609,121200,2490599470,14860,14850,14860,14850,171
20230609,121100,2488060110,14840,14850,14850,14840,169
20230609,121000,2485551420,14850,14850,14850,14850,0
20230609,120900,2485551420,14850,14840,14850,14840,6
20230609,120800,2485462370,14840,14840,14840,14840,93
20230609,120700,2484082250,14840,14840,14840,14840,132
20230609,120600,2482123370,14840,14840,14840,14840,102
20230609,120500,2480609690,14840,14850,14850,14840,296
20230609,120400,2476216890,14850,14850,14850,14850,3
20230609,120300,2476172340,14830,14830,14850,14820,2239
20230609,120200,2442983950,14840,14860,14860,14830,2812
20230609,120100,2401261110,14860,14870,14870,14860,58
20230609,120000,2400399170,14870,14860,14870,14860,33
20230609,115900,2399908480,14860,14860,14860,14860,116
20230609,115800,2398184720,14860,14880,14880,14860,253
20230609,115700,2394424130,14880,14870,14880,14870,230
20230609,115600,2391003990,14860,14850,14860,14850,962
20230609,115500,2376709570,14840,14840,14850,14840,499
20230609,115400,2369304400,14830,14830,14840,14820,260
20230609,115300,2365447820,14830,14840,14840,14830,1128
20230609,115200,2348719470,14840,14830,14840,14830,29
20230609,115100,2348289120,14830,14840,14840,14830,245
20230609,115000,2344654330,14840,14830,14840,14820,793
20230609,114900,2332894270,14830,14840,14840,14820,2421
20230609,114800,2296985480,14840,14850,14850,14840,78
20230609,114700,2295827930,14850,14860,14860,14850,381
20230609,114600,2290169970,14860,14850,14860,14850,444
20230609,114500,2283576550,14850,14850,14850,14850,33
20230609,114400,2283086500,14850,14850,14850,14850,14
20230609,114300,2282878600,14850,14840,14850,14840,140
20230609,114200,2280800100,14850,14860,14860,14850,463
20230609,114100,2273921550,14860,14830,14860,14830,1112
20230609,114000,2257425180,14830,14830,14830,14830,587
20230609,113900,2248719970,14830,14840,14840,14830,485
20230609,113800,2241525430,14840,14850,14850,14830,2059
20230609,113700,2210982120,14850,14850,14850,14850,357
20230609,113600,2205680670,14850,14840,14850,14840,1503
20230609,113500,2183364110,14850,14850,14860,14840,909
20230609,113400,2169871440,14850,14870,14870,14850,5396
20230609,113300,2089736300,14870,14880,14890,14870,984
20230609,113200,2075100800,14880,14890,14890,14880,15
20230609,113100,2074877590,14890,14880,14890,14880,32
20230609,113000,2074401410,14880,14890,14890,14880,60
20230609,112900,2073508560,14890,14900,14900,14890,304
20230609,112800,2068980160,14890,14900,14900,14890,16
20230609,112700,2068741870,14900,14910,14910,14890,377
20230609,112600,2063122770,14910,14900,14910,14900,1598
20230609,112500,2039309540,14910,14860,14910,14860,3662
20230609,112400,1984797800,14860,14860,14860,14850,94
20230609,112300,1983400970,14860,14860,14860,14850,687
20230609,112200,1973197650,14870,14870,14870,14860,699
20230609,112100,1962810410,14870,14870,14870,14870,323
20230609,112000,1958007400,14870,14860,14870,14860,3
20230609,111900,1957962800,14870,14860,14870,14860,157
20230609,111800,1955629720,14870,14880,14880,14870,235
20230609,111700,1952135230,14870,14880,14880,14870,12
20230609,111600,1951956710,14880,14850,14880,14840,540
20230609,111500,1943938000,14850,14850,14850,14840,266
20230609,111400,1939989900,14850,14870,14880,14840,1906
20230609,111300,1911678480,14870,14880,14880,14870,203
20230609,111200,1908659840,14880,14870,14880,14860,378
20230609,111100,1903042510,14870,14880,14880,14860,644
20230609,111000,1893466690,14880,14880,14880,14880,117
20230609,110900,1891725730,14880,14870,14880,14870,754
20230609,110800,1880513720,14870,14860,14870,14850,742
20230609,110700,1869488710,14860,14840,14860,14830,1382
20230609,110600,1848991540,14840,14860,14860,14830,2319
20230609,110500,1814575190,14850,14860,14860,14850,206
20230609,110400,1811516050,14850,14860,14860,14850,432
20230609,110300,1805100810,14850,14860,14860,14840,2036
20230609,110200,1774867520,14860,14870,14870,14850,927
20230609,110100,1761099680,14860,14860,14870,14860,347
20230609,110000,1755942410,14860,14850,14880,14840,1641
20230609,105900,1731567540,14860,14870,14880,14840,4778
20230609,105800,1660588440,14870,14890,14890,14860,3628
20230609,105700,1606628100,14890,14890,14890,14880,708
20230609,105600,1596091390,14890,14890,14890,14880,2660
20230609,105500,1556500590,14900,14900,14900,14880,1186
20230609,105400,1538842720,14900,14910,14910,14890,665
20230609,105300,1528940750,14910,14910,14910,14890,1070
20230609,105200,1513000970,14900,14910,14910,14900,345
20230609,105100,1507860020,14910,14910,14920,14910,482
20230609,105000,1500673310,14900,14920,14920,14890,1315
20230609,104900,1481068150,14920,14920,14920,14900,2329
20230609,104800,1446362720,14920,14920,14920,14910,1919
20230609,104700,1417747240,14920,14940,14940,14920,2138
20230609,104600,1385839930,14950,14950,14950,14930,394
20230609,104500,1379953500,14930,14950,14950,14930,375
20230609,104400,1374350830,14950,14950,14950,14930,1156
20230609,104300,1357090730,14950,14950,14960,14930,642
20230609,104200,1347497190,14960,14950,14960,14950,1301
20230609,104100,1328046800,14960,14970,14970,14960,513
20230609,104000,1320372220,14970,14950,14970,14950,623
20230609,103900,1311058220,14950,14950,14950,14930,1622
20230609,103800,1286816670,14950,14940,14950,14940,117
20230609,103700,1285068670,14940,14950,14950,14940,94
20230609,103600,1283664300,14950,14940,14950,14940,730
20230609,103500,1272758060,14950,14940,14950,14940,211
20230609,103400,1269603680,14950,14950,14950,14940,1139
20230609,103300,1252581720,14950,14950,14950,14940,168
20230609,103200,1250071260,14950,14940,14950,14940,413
20230609,103100,1243900880,14950,14960,14960,14950,390
20230609,103000,1238070360,14950,14960,14970,14950,1299
20230609,102900,1218647300,14970,14970,14980,14960,590
20230609,102800,1209817310,14990,14980,14990,14980,253
20230609,102700,1206027340,14990,14990,14990,14990,4
20230609,102600,1205967380,14990,14980,14990,14980,481
20230609,102500,1198760690,14980,14980,14980,14970,127
20230609,102400,1196859240,14980,14980,14980,14960,166
20230609,102300,1194374040,14980,14970,14980,14970,899
20230609,102200,1180915900,14980,14980,14990,14970,973
20230609,102100,1166341480,14990,14980,14990,14980,715
20230609,102000,1155630730,14980,14970,14980,14970,52
20230609,101900,1154851920,14970,14970,14980,14970,1116
20230609,101800,1138145060,14980,14980,14980,14980,157
20230609,101700,1135793200,14980,14980,14980,14980,126
20230609,101600,1133905720,14980,14980,14980,14980,576
20230609,101500,1125277240,14990,14990,14990,14990,35
20230609,101400,1124752590,14980,15000,15000,14980,85
20230609,101300,1123478930,15000,14980,15000,14980,73
20230609,101200,1122385340,14990,15000,15000,14990,192
20230609,101100,1119507200,15000,14990,15000,14990,992
20230609,101000,1104627400,15000,14980,15000,14970,60
20230609,100900,1103728640,15000,15000,15000,14970,617
20230609,100800,1094484410,15000,15000,15000,15000,2
20230609,100700,1094454410,15000,14990,15000,14990,6
20230609,100600,1094364420,15000,14990,15000,14980,1391
20230609,100500,1073522940,14990,15010,15010,14990,637
20230609,100400,1063973530,15010,15010,15020,15000,399
20230609,100300,1057985870,15010,15020,15020,15000,212
20230609,100200,1054803090,15020,15020,15020,15010,178
20230609,100100,1052131270,15020,15020,15020,15020,83
20230609,100000,1050884610,15020,15010,15030,15000,488
20230609,095900,1043560200,15010,14990,15030,14990,1565
20230609,095800,1020066160,14990,15010,15010,14990,1913
20230609,095700,991359350,15010,14980,15020,14980,79
20230609,095600,990173490,15020,15020,15020,15020,50
20230609,095500,989422490,15020,14990,15020,14990,1010
20230609,095400,974278540,14990,15020,15020,14980,738
20230609,095300,963211260,15010,15020,15020,15010,128
20230609,095200,961288850,15020,15020,15020,15010,344
20230609,095100,956123480,15020,15030,15030,15020,425
20230609,095000,949738890,15030,15020,15030,15020,634
20230609,094900,940216200,15020,15030,15030,15020,36
20230609,094800,939675440,15020,15020,15020,15020,90
20230609,094700,938323640,15020,15030,15030,15020,534
20230609,094600,930301100,15030,15030,15030,15020,108
20230609,094500,928678060,15020,15030,15030,15000,86
20230609,094400,927385850,15030,14990,15030,14970,5088
20230609,094300,851094100,15000,15000,15000,14990,2774
20230609,094200,809487200,15000,15000,15000,14990,214
20230609,094100,806278800,15000,15010,15020,15000,849
20230609,094000,793540660,15020,15030,15030,15000,1020
20230609,093900,778226580,15030,15020,15030,15020,27
20230609,093800,777821020,15020,15030,15030,15020,11
20230609,093700,777655700,15030,15010,15030,15010,188
20230609,093600,774833390,15010,15000,15040,15000,1312
20230609,093500,755137570,15000,15010,15010,15000,387
20230609,093400,749331600,15010,15030,15030,15000,2755
20230609,093300,707974390,15030,15030,15040,15030,422
20230609,093200,701631670,15040,15050,15050,15040,414
20230609,093100,695405030,15040,15050,15060,15040,146
20230609,093000,693206900,15050,15050,15050,15030,1337
20230609,092900,673092590,15050,15050,15060,15050,516
20230609,092800,665322260,15050,15060,15070,15050,606
20230609,092700,656195250,15060,15050,15060,15050,1215
20230609,092600,637902390,15050,15060,15060,15040,1774
20230609,092500,611203590,15060,15060,15060,15060,343
20230609,092400,606038010,15060,15050,15060,15040,951
20230609,092300,591720290,15050,15070,15070,15050,1015
20230609,092200,576436040,15060,14990,15080,14990,5267
20230609,092100,497161080,15000,15010,15020,14990,3486
20230609,092000,444867870,15020,15020,15020,15010,789
20230609,091900,433017200,15020,15020,15030,15010,526
20230609,091800,425116680,15020,15010,15030,15010,1059
20230609,091700,409211200,15030,15020,15030,15010,840
20230609,091600,396594680,15000,14930,15020,14930,4049
20230609,091500,335905770,14930,14960,14970,14930,849
20230609,091400,323227470,14970,14940,14970,14930,678
20230609,091300,313096780,14930,14940,14940,14930,430
20230609,091200,306674250,14930,14960,14960,14930,566
20230609,091100,298219770,14960,14980,14980,14950,568
20230609,091000,289717460,14980,14960,14980,14940,799
20230609,090900,277764040,14960,14970,14970,14940,976
20230609,090800,263173910,14970,14930,14980,14930,278
20230609,090700,259018590,14930,14900,14930,14890,1872
20230609,090600,231122770,14900,14880,14900,14870,1531
20230609,090500,208332130,14880,14900,14910,14860,2277
20230609,090400,174458610,14910,14990,14990,14890,1787
20230609,090300,147787500,14990,14990,14990,14870,1756
20230609,090200,121595520,14890,14880,14890,14880,1134
20230609,090100,104713090,14880,14920,14940,14880,2369
20230609,090000,69379430,14920,15000,15000,14920,4633