KissMeData/072020/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212000,1667864330,11950,11950,11950,11950,41028
20230609,211900,1667864330,11950,11950,11950,11950,0
20230609,211800,1667864330,11950,11950,11950,11950,0
20230609,211700,1667864330,11950,11950,11950,11950,0
20230609,211600,1667864330,11950,11950,11950,11950,0
20230609,211500,1667864330,11950,11950,11950,11950,0
20230609,211400,1667864330,11950,11950,11950,11950,0
20230609,211300,1667864330,11950,11950,11950,11950,0
20230609,211200,1667864330,11950,11950,11950,11950,0
20230609,211100,1667864330,11950,11950,11950,11950,0
20230609,211000,1667864330,11950,11950,11950,11950,0
20230609,210900,1667864330,11950,11950,11950,11950,0
20230609,210800,1667864330,11950,11950,11950,11950,0
20230609,210700,1667864330,11950,11950,11950,11950,0
20230609,210600,1667864330,11950,11950,11950,11950,0
20230609,210500,1667864330,11950,11950,11950,11950,0
20230609,210400,1667864330,11950,11950,11950,11950,0
20230609,210300,1667864330,11950,11950,11950,11950,0
20230609,210200,1667864330,11950,11950,11950,11950,0
20230609,210100,1667864330,11950,11950,11950,11950,0
20230609,210000,1667864330,11950,11950,11950,11950,0
20230609,205900,1667864330,11950,11950,11950,11950,0
20230609,205800,1667864330,11950,11950,11950,11950,0
20230609,205700,1667864330,11950,11950,11950,11950,0
20230609,205600,1667864330,11950,11950,11950,11950,0
20230609,205500,1667864330,11950,11950,11950,11950,0
20230609,205400,1667864330,11950,11950,11950,11950,0
20230609,205300,1667864330,11950,11950,11950,11950,0
20230609,205200,1667864330,11950,11950,11950,11950,0
20230609,205100,1667864330,11950,11950,11950,11950,0
20230609,205000,1667864330,11950,11950,11950,11950,41028
20230609,204900,1667864330,11950,11950,11950,11950,0
20230609,204800,1667864330,11950,11950,11950,11950,0
20230609,204700,1667864330,11950,11950,11950,11950,0
20230609,204600,1667864330,11950,11950,11950,11950,0
20230609,204500,1667864330,11950,11950,11950,11950,0
20230609,204400,1667864330,11950,11950,11950,11950,0
20230609,204300,1667864330,11950,11950,11950,11950,0
20230609,204200,1667864330,11950,11950,11950,11950,0
20230609,204100,1667864330,11950,11950,11950,11950,0
20230609,204000,1667864330,11950,11950,11950,11950,0
20230609,203900,1667864330,11950,11950,11950,11950,0
20230609,203800,1667864330,11950,11950,11950,11950,0
20230609,203700,1667864330,11950,11950,11950,11950,0
20230609,203600,1667864330,11950,11950,11950,11950,0
20230609,203500,1667864330,11950,11950,11950,11950,0
20230609,203400,1667864330,11950,11950,11950,11950,0
20230609,203300,1667864330,11950,11950,11950,11950,0
20230609,203200,1667864330,11950,11950,11950,11950,0
20230609,203100,1667864330,11950,11950,11950,11950,0
20230609,203000,1667864330,11950,11950,11950,11950,0
20230609,202900,1667864330,11950,11950,11950,11950,0
20230609,202800,1667864330,11950,11950,11950,11950,0
20230609,202700,1667864330,11950,11950,11950,11950,0
20230609,202600,1667864330,11950,11950,11950,11950,0
20230609,202500,1667864330,11950,11950,11950,11950,0
20230609,202400,1667864330,11950,11950,11950,11950,0
20230609,202300,1667864330,11950,11950,11950,11950,0
20230609,202200,1667864330,11950,11950,11950,11950,0
20230609,202100,1667864330,11950,11950,11950,11950,0
20230609,202000,1667864330,11950,11950,11950,11950,41028
20230609,201900,1667864330,11950,11950,11950,11950,0
20230609,201800,1667864330,11950,11950,11950,11950,0
20230609,201700,1667864330,11950,11950,11950,11950,0
20230609,201600,1667864330,11950,11950,11950,11950,0
20230609,201500,1667864330,11950,11950,11950,11950,0
20230609,201400,1667864330,11950,11950,11950,11950,0
20230609,201300,1667864330,11950,11950,11950,11950,0
20230609,201200,1667864330,11950,11950,11950,11950,0
20230609,201100,1667864330,11950,11950,11950,11950,0
20230609,201000,1667864330,11950,11950,11950,11950,0
20230609,200900,1667864330,11950,11950,11950,11950,0
20230609,200800,1667864330,11950,11950,11950,11950,0
20230609,200700,1667864330,11950,11950,11950,11950,0
20230609,200600,1667864330,11950,11950,11950,11950,0
20230609,200500,1667864330,11950,11950,11950,11950,0
20230609,200400,1667864330,11950,11950,11950,11950,0
20230609,200300,1667864330,11950,11950,11950,11950,0
20230609,200200,1667864330,11950,11950,11950,11950,0
20230609,200100,1667864330,11950,11950,11950,11950,0
20230609,200000,1667864330,11950,11950,11950,11950,0
20230609,195900,1667864330,11950,11950,11950,11950,0
20230609,195800,1667864330,11950,11950,11950,11950,0
20230609,195700,1667864330,11950,11950,11950,11950,0
20230609,195600,1667864330,11950,11950,11950,11950,0
20230609,195500,1667864330,11950,11950,11950,11950,0
20230609,195400,1667864330,11950,11950,11950,11950,0
20230609,195300,1667864330,11950,11950,11950,11950,0
20230609,195200,1667864330,11950,11950,11950,11950,0
20230609,195100,1667864330,11950,11950,11950,11950,0
20230609,195000,1667864330,11950,11950,11950,11950,41028
20230609,194900,1667864330,11950,11950,11950,11950,0
20230609,194800,1667864330,11950,11950,11950,11950,0
20230609,194700,1667864330,11950,11950,11950,11950,0
20230609,194600,1667864330,11950,11950,11950,11950,0
20230609,194500,1667864330,11950,11950,11950,11950,0
20230609,194400,1667864330,11950,11950,11950,11950,0
20230609,194300,1667864330,11950,11950,11950,11950,0
20230609,194200,1667864330,11950,11950,11950,11950,0
20230609,194100,1667864330,11950,11950,11950,11950,0
20230609,194000,1667864330,11950,11950,11950,11950,0
20230609,193900,1667864330,11950,11950,11950,11950,0
20230609,193800,1667864330,11950,11950,11950,11950,0
20230609,193700,1667864330,11950,11950,11950,11950,0
20230609,193600,1667864330,11950,11950,11950,11950,0
20230609,193500,1667864330,11950,11950,11950,11950,0
20230609,193400,1667864330,11950,11950,11950,11950,0
20230609,193300,1667864330,11950,11950,11950,11950,0
20230609,193200,1667864330,11950,11950,11950,11950,0
20230609,193100,1667864330,11950,11950,11950,11950,0
20230609,193000,1667864330,11950,11950,11950,11950,0
20230609,192900,1667864330,11950,11950,11950,11950,0
20230609,192800,1667864330,11950,11950,11950,11950,0
20230609,192700,1667864330,11950,11950,11950,11950,0
20230609,192600,1667864330,11950,11950,11950,11950,0
20230609,192500,1667864330,11950,11950,11950,11950,0
20230609,192400,1667864330,11950,11950,11950,11950,0
20230609,192300,1667864330,11950,11950,11950,11950,0
20230609,192200,1667864330,11950,11950,11950,11950,0
20230609,192100,1667864330,11950,11950,11950,11950,0
20230609,192000,1667864330,11950,11950,11950,11950,41028
20230609,191900,1667864330,11950,11950,11950,11950,0
20230609,191800,1667864330,11950,11950,11950,11950,0
20230609,191700,1667864330,11950,11950,11950,11950,0
20230609,191600,1667864330,11950,11950,11950,11950,0
20230609,191500,1667864330,11950,11950,11950,11950,0
20230609,191400,1667864330,11950,11950,11950,11950,0
20230609,191300,1667864330,11950,11950,11950,11950,0
20230609,191200,1667864330,11950,11950,11950,11950,0
20230609,191100,1667864330,11950,11950,11950,11950,0
20230609,191000,1667864330,11950,11950,11950,11950,0
20230609,190900,1667864330,11950,11950,11950,11950,0
20230609,190800,1667864330,11950,11950,11950,11950,0
20230609,190700,1667864330,11950,11950,11950,11950,0
20230609,190600,1667864330,11950,11950,11950,11950,0
20230609,190500,1667864330,11950,11950,11950,11950,0
20230609,190400,1667864330,11950,11950,11950,11950,0
20230609,190300,1667864330,11950,11950,11950,11950,0
20230609,190200,1667864330,11950,11950,11950,11950,0
20230609,190100,1667864330,11950,11950,11950,11950,0
20230609,190000,1667864330,11950,11950,11950,11950,0
20230609,185900,1667864330,11950,11950,11950,11950,0
20230609,185800,1667864330,11950,11950,11950,11950,0
20230609,185700,1667864330,11950,11950,11950,11950,0
20230609,185600,1667864330,11950,11950,11950,11950,0
20230609,185500,1667864330,11950,11950,11950,11950,0
20230609,185400,1667864330,11950,11950,11950,11950,0
20230609,185300,1667864330,11950,11950,11950,11950,0
20230609,185200,1667864330,11950,11950,11950,11950,0
20230609,185100,1667864330,11950,11950,11950,11950,0
20230609,185000,1667864330,11950,11950,11950,11950,41028
20230609,184900,1667864330,11950,11950,11950,11950,0
20230609,184800,1667864330,11950,11950,11950,11950,0
20230609,184700,1667864330,11950,11950,11950,11950,0
20230609,184600,1667864330,11950,11950,11950,11950,0
20230609,184500,1667864330,11950,11950,11950,11950,0
20230609,184400,1667864330,11950,11950,11950,11950,0
20230609,184300,1667864330,11950,11950,11950,11950,0
20230609,184200,1667864330,11950,11950,11950,11950,0
20230609,184100,1667864330,11950,11950,11950,11950,0
20230609,184000,1667864330,11950,11950,11950,11950,0
20230609,183900,1667864330,11950,11950,11950,11950,0
20230609,183800,1667864330,11950,11950,11950,11950,0
20230609,183700,1667864330,11950,11950,11950,11950,0
20230609,183600,1667864330,11950,11950,11950,11950,0
20230609,183500,1667864330,11950,11950,11950,11950,0
20230609,183400,1667864330,11950,11950,11950,11950,0
20230609,183300,1667864330,11950,11950,11950,11950,0
20230609,183200,1667864330,11950,11950,11950,11950,0
20230609,183100,1667864330,11950,11950,11950,11950,0
20230609,183000,1667864330,11950,11950,11950,11950,0
20230609,182900,1667864330,11950,11950,11950,11950,0
20230609,182800,1667864330,11950,11950,11950,11950,0
20230609,182700,1667864330,11950,11950,11950,11950,0
20230609,182600,1667864330,11950,11950,11950,11950,0
20230609,182500,1667864330,11950,11950,11950,11950,0
20230609,182400,1667864330,11950,11950,11950,11950,0
20230609,182300,1667864330,11950,11950,11950,11950,0
20230609,182200,1667864330,11950,11950,11950,11950,0
20230609,182100,1667864330,11950,11950,11950,11950,0
20230609,182000,1667864330,11950,11950,11950,11950,41028
20230609,181900,1667864330,11950,11950,11950,11950,0
20230609,181800,1667864330,11950,11950,11950,11950,0
20230609,181700,1667864330,11950,11950,11950,11950,0
20230609,181600,1667864330,11950,11950,11950,11950,0
20230609,181500,1667864330,11950,11950,11950,11950,0
20230609,181400,1667864330,11950,11950,11950,11950,0
20230609,181300,1667864330,11950,11950,11950,11950,0
20230609,181200,1667864330,11950,11950,11950,11950,0
20230609,181100,1667864330,11950,11950,11950,11950,0
20230609,181000,1667864330,11950,11950,11950,11950,0
20230609,180900,1667864330,11950,11950,11950,11950,0
20230609,180800,1667864330,11950,11950,11950,11950,0
20230609,180700,1667864330,11950,11950,11950,11950,0
20230609,180600,1667864330,11950,11950,11950,11950,0
20230609,180500,1667864330,11950,11950,11950,11950,0
20230609,180400,1667864330,11950,11950,11950,11950,0
20230609,180300,1667864330,11950,11950,11950,11950,0
20230609,180200,1667864330,11950,11950,11950,11950,0
20230609,180100,1667864330,11950,11950,11950,11950,0
20230609,180000,1667864330,11950,11950,11950,11950,0
20230609,175900,1667864330,11950,11950,11950,11950,0
20230609,175800,1667864330,11950,11950,11950,11950,0
20230609,175700,1667864330,11950,11950,11950,11950,0
20230609,175600,1667864330,11950,11950,11950,11950,0
20230609,175500,1667864330,11950,11950,11950,11950,0
20230609,175400,1667864330,11950,11950,11950,11950,0
20230609,175300,1667864330,11950,11950,11950,11950,0
20230609,175200,1667864330,11950,11950,11950,11950,0
20230609,175100,1667864330,11950,11950,11950,11950,0
20230609,175000,1667864330,11950,11950,11950,11950,41028
20230609,174900,1667864330,11950,11950,11950,11950,0
20230609,174800,1667864330,11950,11950,11950,11950,0
20230609,174700,1667864330,11950,11950,11950,11950,0
20230609,174600,1667864330,11950,11950,11950,11950,0
20230609,174500,1667864330,11950,11950,11950,11950,0
20230609,174400,1667864330,11950,11950,11950,11950,0
20230609,174300,1667864330,11950,11950,11950,11950,0
20230609,174200,1667864330,11950,11950,11950,11950,0
20230609,174100,1667864330,11950,11950,11950,11950,0
20230609,174000,1667864330,11950,11950,11950,11950,0
20230609,173900,1667864330,11950,11950,11950,11950,0
20230609,173800,1667864330,11950,11950,11950,11950,0
20230609,173700,1667864330,11950,11950,11950,11950,0
20230609,173600,1667864330,11950,11950,11950,11950,0
20230609,173500,1667864330,11950,11950,11950,11950,0
20230609,173400,1667864330,11950,11950,11950,11950,0
20230609,173300,1667864330,11950,11950,11950,11950,0
20230609,173200,1667864330,11950,11950,11950,11950,0
20230609,173100,1667864330,11950,11950,11950,11950,0
20230609,173000,1667864330,11950,11950,11950,11950,0
20230609,172900,1667864330,11950,11950,11950,11950,0
20230609,172800,1667864330,11950,11950,11950,11950,0
20230609,172700,1667864330,11950,11950,11950,11950,0
20230609,172600,1667864330,11950,11950,11950,11950,0
20230609,172500,1667864330,11950,11950,11950,11950,0
20230609,172400,1667864330,11950,11950,11950,11950,0
20230609,172300,1667864330,11950,11950,11950,11950,0
20230609,172200,1667864330,11950,11950,11950,11950,0
20230609,172100,1667864330,11950,11950,11950,11950,0
20230609,172000,1667864330,11950,11950,11950,11950,41028
20230609,171900,1667864330,11950,11950,11950,11950,0
20230609,171800,1667864330,11950,11950,11950,11950,0
20230609,171700,1667864330,11950,11950,11950,11950,0
20230609,171600,1667864330,11950,11950,11950,11950,0
20230609,171500,1667864330,11950,11950,11950,11950,0
20230609,171400,1667864330,11950,11950,11950,11950,0
20230609,171300,1667864330,11950,11950,11950,11950,0
20230609,171200,1667864330,11950,11950,11950,11950,0
20230609,171100,1667864330,11950,11950,11950,11950,0
20230609,171000,1667864330,11950,11950,11950,11950,0
20230609,170900,1667864330,11950,11950,11950,11950,0
20230609,170800,1667864330,11950,11950,11950,11950,0
20230609,170700,1667864330,11950,11950,11950,11950,0
20230609,170600,1667864330,11950,11950,11950,11950,0
20230609,170500,1667864330,11950,11950,11950,11950,0
20230609,170400,1667864330,11950,11950,11950,11950,0
20230609,170300,1667864330,11950,11950,11950,11950,0
20230609,170200,1667864330,11950,11950,11950,11950,0
20230609,170100,1667864330,11950,11950,11950,11950,0
20230609,170000,1667864330,11950,11950,11950,11950,0
20230609,165900,1667864330,11950,11950,11950,11950,0
20230609,165800,1667864330,11950,11950,11950,11950,0
20230609,165700,1667864330,11950,11950,11950,11950,0
20230609,165600,1667864330,11950,11950,11950,11950,0
20230609,165500,1667864330,11950,11950,11950,11950,0
20230609,165400,1667864330,11950,11950,11950,11950,0
20230609,165300,1667864330,11950,11950,11950,11950,0
20230609,165200,1667864330,11950,11950,11950,11950,0
20230609,165100,1667864330,11950,11950,11950,11950,0
20230609,165000,1667864330,11950,11950,11950,11950,41028
20230609,164900,1667864330,11950,11950,11950,11950,0
20230609,164800,1667864330,11950,11950,11950,11950,0
20230609,164700,1667864330,11950,11950,11950,11950,0
20230609,164600,1667864330,11950,11950,11950,11950,0
20230609,164500,1667864330,11950,11950,11950,11950,0
20230609,164400,1667864330,11950,11950,11950,11950,0
20230609,164300,1667864330,11950,11950,11950,11950,0
20230609,164200,1667864330,11950,11950,11950,11950,0
20230609,164100,1667864330,11950,11950,11950,11950,0
20230609,164000,1667864330,11950,11950,11950,11950,0
20230609,163900,1667864330,11950,11950,11950,11950,0
20230609,163800,1667864330,11950,11950,11950,11950,0
20230609,163700,1667864330,11950,11950,11950,11950,0
20230609,163600,1667864330,11950,11950,11950,11950,0
20230609,163500,1667864330,11950,11950,11950,11950,0
20230609,163400,1667864330,11950,11950,11950,11950,0
20230609,163300,1667864330,11950,11950,11950,11950,0
20230609,163200,1667864330,11950,11950,11950,11950,0
20230609,163100,1667864330,11950,11950,11950,11950,0
20230609,163000,1667864330,11950,11950,11950,11950,0
20230609,162900,1667864330,11950,11950,11950,11950,0
20230609,162800,1667864330,11950,11950,11950,11950,0
20230609,162700,1667864330,11950,11950,11950,11950,0
20230609,162600,1667864330,11950,11950,11950,11950,0
20230609,162500,1667864330,11950,11950,11950,11950,0
20230609,162400,1667864330,11950,11950,11950,11950,0
20230609,162300,1667864330,11950,11950,11950,11950,0
20230609,162200,1667864330,11950,11950,11950,11950,0
20230609,162100,1667864330,11950,11950,11950,11950,0
20230609,162000,1667864330,11950,11950,11950,11950,41028
20230609,161900,1667864330,11950,11950,11950,11950,0
20230609,161800,1667864330,11950,11950,11950,11950,0
20230609,161700,1667864330,11950,11950,11950,11950,0
20230609,161600,1667864330,11950,11950,11950,11950,0
20230609,161500,1667864330,11950,11950,11950,11950,0
20230609,161400,1667864330,11950,11950,11950,11950,0
20230609,161300,1667864330,11950,11950,11950,11950,0
20230609,161200,1667864330,11950,11950,11950,11950,0
20230609,161100,1667864330,11950,11950,11950,11950,0
20230609,161000,1667864330,11950,11950,11950,11950,0
20230609,160900,1667864330,11950,11950,11950,11950,0
20230609,160800,1667864330,11950,11950,11950,11950,0
20230609,160700,1667864330,11950,11950,11950,11950,0
20230609,160600,1667864330,11950,11950,11950,11950,0
20230609,160500,1667864330,11950,11950,11950,11950,0
20230609,160400,1667864330,11950,11950,11950,11950,0
20230609,160300,1667864330,11950,11950,11950,11950,0
20230609,160200,1667864330,11950,11950,11950,11950,0
20230609,160100,1667864330,11950,11950,11950,11950,0
20230609,160000,1667864330,11950,11950,11950,11950,0
20230609,155900,1667864330,11950,11950,11950,11950,0
20230609,155800,1667864330,11950,11950,11950,11950,0
20230609,155700,1667864330,11950,11950,11950,11950,0
20230609,155600,1667864330,11950,11950,11950,11950,0
20230609,155500,1667864330,11950,11950,11950,11950,0
20230609,155400,1667864330,11950,11950,11950,11950,0
20230609,155300,1667864330,11950,11950,11950,11950,0
20230609,155200,1667864330,11950,11950,11950,11950,0
20230609,155100,1667864330,11950,11950,11950,11950,0
20230609,155000,1667864330,11950,11950,11950,11950,41028
20230609,154900,1667864330,11950,11950,11950,11950,0
20230609,154800,1667864330,11950,11950,11950,11950,0
20230609,154700,1667864330,11950,11950,11950,11950,0
20230609,154600,1667864330,11950,11950,11950,11950,0
20230609,154500,1667864330,11950,11950,11950,11950,0
20230609,154400,1667864330,11950,11950,11950,11950,0
20230609,154300,1667864330,11950,11950,11950,11950,0
20230609,154200,1667864330,11950,11950,11950,11950,0
20230609,154100,1667864330,11950,11950,11950,11950,0
20230609,154000,1667864330,11950,11950,11950,11950,0
20230609,153900,1667864330,11950,11950,11950,11950,0
20230609,153800,1667864330,11950,11950,11950,11950,0
20230609,153700,1667864330,11950,11950,11950,11950,0
20230609,153600,1667864330,11950,11950,11950,11950,0
20230609,153500,1667864330,11950,11950,11950,11950,0
20230609,153400,1667864330,11950,11950,11950,11950,0
20230609,153300,1667864330,11950,11950,11950,11950,0
20230609,153200,1667864330,11950,11950,11950,11950,0
20230609,153100,1667864330,11950,11950,11950,11950,0
20230609,153000,1667864330,11950,11950,11950,11950,41028
20230609,152900,1177579730,11590,11590,11590,11590,0
20230609,152800,1177579730,11590,11590,11590,11590,0
20230609,152700,1177579730,11590,11590,11590,11590,0
20230609,152600,1177579730,11590,11590,11590,11590,0
20230609,152500,1177579730,11590,11590,11590,11590,0
20230609,152400,1177579730,11590,11590,11590,11590,0
20230609,152300,1177579730,11590,11590,11590,11590,0
20230609,152200,1177579730,11590,11590,11590,11590,0
20230609,152100,1177579730,11590,11590,11590,11590,0
20230609,152000,1177579730,11590,11590,11590,11590,0
20230609,151900,1177579730,11590,11590,11600,11590,377
20230609,151800,1173210290,11590,11610,11610,11590,402
20230609,151700,1168545300,11610,11630,11630,11610,655
20230609,151600,1160934700,11630,11630,11630,11620,629
20230609,151500,1153619710,11630,11610,11630,11600,1691
20230609,151400,1133967440,11610,11600,11610,11600,313
20230609,151300,1130334560,11600,11600,11600,11590,2045
20230609,151200,1106627060,11600,11590,11600,11590,342
20230609,151100,1102662810,11600,11600,11600,11600,48
20230609,151000,1102106010,11600,11600,11600,11590,301
20230609,150900,1098616790,11600,11600,11600,11600,1231
20230609,150800,1084337190,11580,11600,11600,11580,129
20230609,150700,1082840830,11610,11600,11610,11600,228
20230609,150600,1080195710,11610,11610,11610,11580,251
20230609,150500,1077286850,11590,11590,11610,11590,436
20230609,150400,1072231410,11590,11610,11610,11590,580
20230609,150300,1065505270,11610,11620,11620,11610,351
20230609,150200,1061430150,11620,11600,11620,11600,864
20230609,150100,1051406620,11600,11590,11600,11580,487
20230609,150000,1045762360,11570,11570,11590,11570,125
20230609,145900,1044314310,11570,11590,11590,11570,264
20230609,145800,1041258870,11600,11580,11600,11580,581
20230609,145700,1034525860,11570,11590,11590,11570,872
20230609,145600,1024427330,11590,11580,11590,11580,46
20230609,145500,1023894280,11590,11600,11600,11580,366
20230609,145400,1019653520,11580,11600,11610,11580,163
20230609,145300,1017763310,11600,11600,11600,11600,173
20230609,145200,1015756510,11600,11590,11600,11590,622
20230609,145100,1008547470,11590,11590,11590,11590,50
20230609,145000,1007967970,11570,11590,11590,11570,369
20230609,144900,1003694730,11580,11560,11580,11560,73
20230609,144800,1002850670,11560,11560,11570,11560,619
20230609,144700,995694650,11560,11560,11560,11560,0
20230609,144600,995694650,11560,11560,11560,11560,1
20230609,144500,995683090,11560,11590,11590,11560,1883
20230609,144400,973899870,11590,11600,11600,11590,86
20230609,144300,972902660,11600,11600,11600,11600,206
20230609,144200,970513060,11610,11610,11610,11610,36
20230609,144100,970095100,11610,11620,11620,11610,73
20230609,144000,969247210,11610,11620,11620,11610,610
20230609,143900,962164560,11620,11620,11620,11570,85
20230609,143800,961176910,11620,11580,11620,11580,4132
20230609,143700,913229180,11580,11580,11580,11580,73
20230609,143600,912383840,11580,11570,11580,11570,40
20230609,143500,911920670,11590,11590,11590,11590,96
20230609,143400,910808030,11580,11570,11580,11570,504
20230609,143300,904973580,11570,11570,11570,11570,219
20230609,143200,902439750,11560,11570,11570,11560,50
20230609,143100,901861350,11570,11560,11570,11560,42
20230609,143000,901375470,11570,11560,11570,11560,125
20230609,142900,899929700,11570,11570,11570,11570,37
20230609,142800,899501610,11570,11560,11570,11560,114
20230609,142700,898183400,11560,11570,11570,11560,73
20230609,142600,897339150,11570,11570,11570,11540,41
20230609,142500,896864810,11560,11550,11560,11550,761
20230609,142400,888073380,11560,11540,11560,11540,137
20230609,142300,886491660,11540,11560,11560,11540,47
20230609,142200,885948360,11540,11540,11540,11540,717
20230609,142100,877674180,11560,11560,11560,11560,0
20230609,142000,877674180,11560,11560,11560,11560,279
20230609,141900,874448940,11570,11570,11570,11570,517
20230609,141800,868467250,11570,11570,11570,11570,174
20230609,141700,866454070,11570,11570,11570,11570,60
20230609,141600,865759870,11570,11580,11580,11570,383
20230609,141500,861328200,11570,11580,11580,11570,755
20230609,141400,852585310,11580,11590,11590,11580,223
20230609,141300,850002260,11580,11580,11580,11580,383
20230609,141200,845567120,11580,11580,11580,11580,200
20230609,141100,843251120,11590,11580,11590,11580,1383
20230609,141000,827235870,11590,11580,11590,11580,199
20230609,140900,824931060,11590,11590,11590,11580,191
20230609,140800,822718520,11560,11590,11590,11560,330
20230609,140700,818894510,11590,11590,11590,11590,100
20230609,140600,817735510,11590,11580,11590,11580,102
20230609,140500,816553960,11580,11590,11590,11560,173
20230609,140400,814552250,11590,11580,11590,11580,152
20230609,140300,812792070,11590,11590,11590,11590,129
20230609,140200,811296960,11590,11550,11590,11550,1449
20230609,140100,794518050,11570,11570,11570,11570,80
20230609,140000,793592450,11560,11530,11560,11530,95
20230609,135900,792496930,11540,11560,11560,11540,1258
20230609,135800,777972960,11560,11580,11580,11560,633
20230609,135700,770648790,11570,11580,11590,11570,1051
20230609,135600,758480410,11580,11590,11590,11580,150
20230609,135500,756742950,11590,11570,11590,11570,338
20230609,135400,752828590,11580,11560,11580,11560,113
20230609,135300,751521800,11540,11540,11570,11540,102
20230609,135200,750344690,11540,11570,11570,11540,587
20230609,135100,743567290,11570,11590,11590,11570,1683
20230609,135000,724078300,11590,11580,11590,11580,554
20230609,134900,717658310,11590,11590,11590,11590,36
20230609,134800,717241070,11580,11580,11590,11580,376
20230609,134700,712885240,11590,11590,11590,11580,168
20230609,134600,710939060,11590,11590,11590,11590,52
20230609,134500,710336380,11590,11590,11590,11590,400
20230609,134400,705700380,11590,11570,11590,11570,51
20230609,134300,705110290,11550,11590,11590,11550,2801
20230609,134200,672700910,11590,11590,11590,11590,50
20230609,134100,672121410,11590,11590,11590,11590,138
20230609,134000,670521990,11590,11580,11590,11580,230
20230609,133900,667856980,11570,11570,11570,11570,27
20230609,133800,667544590,11570,11550,11570,11550,271
20230609,133700,664413010,11540,11540,11540,11540,0
20230609,133600,664413010,11540,11550,11550,11540,772
20230609,133500,655498190,11540,11540,11540,11540,8
20230609,133400,655405870,11530,11540,11540,11530,6
20230609,133300,655336670,11550,11550,11550,11540,327
20230609,133200,651560280,11550,11550,11550,11550,594
20230609,133100,644699580,11560,11580,11600,11560,2052
20230609,133000,620940650,11590,11580,11590,11570,1143
20230609,132900,607704940,11580,11580,11580,11570,168
20230609,132800,605759600,11580,11550,11580,11550,44
20230609,132700,605250840,11560,11560,11560,11560,180
20230609,132600,603170040,11560,11550,11560,11550,419
20230609,132500,598326410,11550,11540,11550,11540,208
20230609,132400,595924060,11540,11550,11550,11540,307
20230609,132300,592380410,11540,11540,11540,11540,94
20230609,132200,591295650,11540,11510,11540,11510,6
20230609,132100,591226560,11510,11510,11510,11510,0
20230609,132000,591226560,11510,11510,11550,11510,121
20230609,131900,589833810,11510,11550,11550,11510,798
20230609,131800,580647390,11550,11550,11550,11550,30
20230609,131700,580300890,11540,11550,11550,11540,981
20230609,131600,568971070,11560,11550,11560,11540,57
20230609,131500,568312400,11550,11550,11550,11550,19
20230609,131400,568092950,11510,11530,11570,11510,542
20230609,131300,561839480,11570,11560,11590,11510,683
20230609,131200,553938120,11570,11590,11600,11570,1991
20230609,131100,530857090,11590,11590,11600,11590,851
20230609,131000,520991070,11580,11580,11580,11570,1033
20230609,130900,509035970,11570,11560,11570,11560,256
20230609,130800,506075140,11560,11560,11560,11550,255
20230609,130700,503127880,11560,11550,11560,11550,238
20230609,130600,500378020,11550,11550,11550,11550,59
20230609,130500,499696570,11550,11550,11550,11540,926
20230609,130400,489003430,11540,11530,11540,11530,303
20230609,130300,485507100,11530,11520,11530,11520,212
20230609,130200,483063870,11520,11520,11520,11510,59
20230609,130100,482384290,11510,11510,11510,11510,161
20230609,130000,480531180,11510,11520,11520,11510,452
20230609,125900,475326290,11520,11490,11540,11490,5721
20230609,125800,409449260,11490,11490,11490,11490,206
20230609,125700,407082320,11500,11480,11500,11480,2355
20230609,125600,380030100,11480,11480,11480,11480,60
20230609,125500,379341300,11480,11480,11480,11480,54
20230609,125400,378721380,11480,11480,11480,11460,76
20230609,125300,377848920,11460,11470,11470,11460,604
20230609,125200,370921050,11460,11470,11470,11460,51
20230609,125100,370336230,11460,11460,11460,11460,483
20230609,125000,364801050,11460,11460,11460,11460,74
20230609,124900,363953010,11460,11460,11460,11460,37
20230609,124800,363528990,11460,11460,11460,11460,36
20230609,124700,363116430,11460,11450,11460,11450,736
20230609,124600,354688860,11450,11450,11450,11450,37
20230609,124500,354265210,11440,11440,11440,11440,514
20230609,124400,348385050,11440,11440,11440,11440,36
20230609,124300,347973210,11440,11430,11440,11430,344
20230609,124200,344040920,11430,11430,11430,11430,4
20230609,124100,343995200,11430,11430,11430,11430,50
20230609,124000,343423700,11430,11430,11430,11430,42
20230609,123900,342943640,11430,11430,11430,11430,20
20230609,123800,342715040,11430,11430,11430,11430,0
20230609,123700,342715040,11430,11430,11430,11430,772
20230609,123600,333891080,11430,11430,11430,11430,935
20230609,123500,323204030,11430,11430,11430,11430,52
20230609,123400,322609670,11440,11440,11440,11440,0
20230609,123300,322609670,11440,11440,11440,11440,4
20230609,123200,322563910,11430,11430,11430,11430,0
20230609,123100,322563910,11430,11430,11430,11430,0
20230609,123000,322563910,11430,11430,11430,11430,0
20230609,122900,322563910,11430,11430,11430,11430,86
20230609,122800,321580930,11440,11440,11440,11440,0
20230609,122700,321580930,11440,11440,11440,11440,0
20230609,122600,321580930,11440,11440,11440,11440,0
20230609,122500,321580930,11440,11440,11440,11440,0
20230609,122400,321580930,11440,11430,11440,11430,275
20230609,122300,318436930,11440,11440,11440,11440,0
20230609,122200,318436930,11440,11440,11440,11440,1
20230609,122100,318425490,11430,11430,11430,11430,134
20230609,122000,316893870,11430,11430,11430,11430,41
20230609,121900,316425240,11430,11420,11430,11420,150
20230609,121800,314711240,11420,11440,11440,11420,306
20230609,121700,311210620,11450,11450,11450,11450,0
20230609,121600,311210620,11450,11450,11450,11450,1
20230609,121500,311199170,11430,11430,11430,11430,0
20230609,121400,311199170,11430,11430,11430,11430,31
20230609,121300,310844840,11430,11430,11430,11430,0
20230609,121200,310844840,11430,11430,11430,11430,0
20230609,121100,310844840,11430,11430,11430,11430,331
20230609,121000,307061510,11440,11440,11440,11440,2
20230609,120900,307038630,11440,11440,11440,11440,0
20230609,120800,307038630,11440,11440,11440,11440,0
20230609,120700,307038630,11440,11440,11440,11440,78
20230609,120600,306146310,11450,11450,11450,11450,0
20230609,120500,306146310,11450,11450,11450,11450,0
20230609,120400,306146310,11450,11440,11450,11440,370
20230609,120300,301910800,11450,11450,11450,11450,19
20230609,120200,301693250,11430,11430,11430,11430,437
20230609,120100,296698340,11420,11420,11420,11420,90
20230609,120000,295670540,11420,11420,11420,11420,0
20230609,115900,295670540,11420,11420,11420,11420,9
20230609,115800,295567760,11420,11420,11420,11420,129
20230609,115700,294094580,11430,11430,11430,11430,0
20230609,115600,294094580,11430,11420,11430,11420,46
20230609,115500,293569250,11420,11420,11420,11420,100
20230609,115400,292427250,11420,11420,11420,11420,46
20230609,115300,291901930,11450,11450,11450,11450,0
20230609,115200,291901930,11450,11450,11450,11450,0
20230609,115100,291901930,11450,11450,11450,11450,1
20230609,115000,291890480,11420,11420,11420,11420,62
20230609,114900,291182440,11450,11450,11450,11450,0
20230609,114800,291182440,11450,11450,11450,11450,0
20230609,114700,291182440,11450,11450,11450,11450,0
20230609,114600,291182440,11450,11450,11450,11450,50
20230609,114500,290609940,11450,11450,11450,11450,0
20230609,114400,290609940,11450,11450,11450,11450,0
20230609,114300,290609940,11450,11450,11450,11450,1
20230609,114200,290598490,11420,11420,11420,11420,10
20230609,114100,290484290,11420,11420,11420,11420,0
20230609,114000,290484290,11420,11420,11420,11420,200
20230609,113900,288200290,11460,11460,11460,11460,0
20230609,113800,288200290,11460,11450,11460,11450,54
20230609,113700,287581980,11450,11450,11450,11440,200
20230609,113600,285292030,11450,11420,11450,11420,1945
20230609,113500,263055070,11420,11420,11420,11420,0
20230609,113400,263055070,11420,11420,11420,11420,0
20230609,113300,263055070,11420,11420,11420,11420,0
20230609,113200,263055070,11420,11420,11420,11420,10
20230609,113100,262940870,11420,11420,11420,11420,0
20230609,113000,262940870,11420,11420,11420,11420,0
20230609,112900,262940870,11420,11410,11420,11410,7
20230609,112800,262860990,11420,11420,11420,11420,0
20230609,112700,262860990,11420,11430,11430,11420,333
20230609,112600,259058120,11420,11420,11420,11420,0
20230609,112500,259058120,11420,11420,11420,11420,54
20230609,112400,258441440,11430,11430,11430,11430,300
20230609,112300,255012440,11430,11430,11430,11430,2
20230609,112200,254989580,11430,11430,11430,11430,20
20230609,112100,254760980,11430,11430,11430,11430,0
20230609,112000,254760980,11430,11430,11430,11430,0
20230609,111900,254760980,11430,11430,11430,11430,1
20230609,111800,254749550,11400,11400,11400,11400,600
20230609,111700,247909550,11400,11400,11400,11400,0
20230609,111600,247909550,11400,11400,11400,11400,362
20230609,111500,243782750,11400,11400,11400,11400,30
20230609,111400,243440750,11400,11410,11410,11400,30
20230609,111300,243098680,11410,11410,11410,11410,0
20230609,111200,243098680,11410,11410,11410,11410,0
20230609,111100,243098680,11410,11410,11410,11410,0
20230609,111000,243098680,11410,11410,11410,11410,138
20230609,110900,241524100,11430,11430,11430,11430,0
20230609,110800,241524100,11430,11430,11430,11430,0
20230609,110700,241524100,11430,11430,11430,11430,2
20230609,110600,241501240,11430,11430,11430,11430,0
20230609,110500,241501240,11430,11420,11430,11420,38
20230609,110400,241067260,11420,11420,11420,11420,0
20230609,110300,241067260,11420,11420,11420,11420,1
20230609,110200,241055840,11420,11420,11420,11420,0
20230609,110100,241055840,11420,11420,11420,11420,0
20230609,110000,241055840,11420,11420,11420,11420,0
20230609,105900,241055840,11420,11420,11420,11420,0
20230609,105800,241055840,11420,11410,11420,11400,33
20230609,105700,240679560,11430,11430,11430,11430,754
20230609,105600,232061340,11420,11420,11420,11420,1
20230609,105500,232049920,11410,11410,11410,11410,0
20230609,105400,232049920,11410,11410,11410,11410,89
20230609,105300,231034430,11430,11430,11430,11430,9
20230609,105200,230931560,11430,11430,11430,11430,0
20230609,105100,230931560,11430,11430,11430,11430,1
20230609,105000,230920130,11410,11410,11410,11410,480
20230609,104900,225443330,11410,11410,11410,11410,5
20230609,104800,225386280,11420,11420,11420,11420,400
20230609,104700,220818280,11430,11430,11430,11430,0
20230609,104600,220818280,11430,11420,11430,11420,388
20230609,104500,216386390,11420,11420,11420,11420,1
20230609,104400,216374970,11420,11420,11420,11420,100
20230609,104300,215232970,11420,11420,11420,11420,0
20230609,104200,215232970,11420,11420,11420,11420,0
20230609,104100,215232970,11420,11420,11420,11420,8
20230609,104000,215141610,11420,11430,11430,11420,433
20230609,103900,210196740,11430,11420,11430,11420,1355
20230609,103800,194709490,11430,11420,11430,11420,56
20230609,103700,194069960,11420,11420,11420,11420,200
20230609,103600,191785960,11430,11420,11430,11420,103
20230609,103500,190608830,11420,11420,11420,11420,0
20230609,103400,190608830,11420,11420,11420,11420,0
20230609,103300,190608830,11420,11420,11420,11420,119
20230609,103200,189249850,11420,11410,11420,11410,209
20230609,103100,186863350,11410,11410,11410,11410,0
20230609,103000,186863350,11410,11410,11410,11410,3
20230609,102900,186829120,11410,11420,11420,11410,11
20230609,102800,186703600,11400,11400,11400,11400,18
20230609,102700,186498400,11420,11400,11420,11400,201
20230609,102600,184204000,11400,11400,11400,11400,282
20230609,102500,180989200,11400,11400,11400,11400,4
20230609,102400,180943600,11420,11420,11420,11420,0
20230609,102300,180943600,11420,11400,11420,11400,172
20230609,102200,178982360,11400,11400,11400,11400,10
20230609,102100,178868360,11400,11410,11410,11400,53
20230609,102000,178263660,11420,11420,11420,11420,0
20230609,101900,178263660,11420,11420,11420,11420,10
20230609,101800,178149460,11420,11420,11420,11420,1
20230609,101700,178138040,11420,11420,11420,11420,30
20230609,101600,177795440,11400,11410,11410,11400,99
20230609,101500,176666830,11420,11420,11420,11420,9
20230609,101400,176564050,11410,11410,11410,11410,59
20230609,101300,175890860,11410,11410,11410,11410,41
20230609,101200,175423050,11410,11410,11420,11410,596
20230609,101100,168621180,11410,11400,11410,11400,152
20230609,101000,166888360,11400,11400,11400,11400,50
20230609,100900,166318360,11390,11390,11390,11390,62
20230609,100800,165612180,11390,11380,11390,11380,24
20230609,100700,165338890,11380,11370,11380,11370,54
20230609,100600,164724510,11380,11380,11380,11380,0
20230609,100500,164724510,11380,11380,11380,11380,0
20230609,100400,164724510,11380,11380,11380,11380,0
20230609,100300,164724510,11380,11370,11380,11370,127
20230609,100200,163280500,11380,11380,11380,11380,15
20230609,100100,163109800,11380,11380,11380,11380,2
20230609,100000,163087040,11380,11380,11380,11380,1
20230609,095900,163075660,11360,11360,11360,11360,340
20230609,095800,159213260,11360,11370,11370,11360,342
20230609,095700,155325650,11370,11370,11370,11370,0
20230609,095600,155325650,11370,11380,11380,11370,46
20230609,095500,154802520,11380,11380,11380,11380,0
20230609,095400,154802520,11380,11380,11380,11380,9
20230609,095300,154700100,11380,11380,11380,11380,133
20230609,095200,153186560,11380,11380,11380,11380,190
20230609,095100,151024360,11390,11390,11390,11390,134
20230609,095000,149498100,11400,11400,11400,11400,290
20230609,094900,146192100,11400,11400,11400,11400,52
20230609,094800,145599300,11390,11390,11390,11390,3
20230609,094700,145565130,11390,11400,11400,11390,33
20230609,094600,145189060,11400,11400,11400,11400,0
20230609,094500,145189060,11400,11400,11400,11400,0
20230609,094400,145189060,11400,11400,11400,11400,30
20230609,094300,144847060,11380,11400,11400,11380,50
20230609,094200,144277350,11400,11400,11400,11400,110
20230609,094100,143023350,11400,11390,11400,11390,135
20230609,094000,141485030,11390,11390,11390,11390,2
20230609,093900,141462250,11390,11380,11390,11380,31
20230609,093800,141109170,11370,11370,11370,11370,47
20230609,093700,140574780,11370,11370,11380,11370,146
20230609,093600,138914740,11380,11380,11380,11380,12
20230609,093500,138778180,11380,11380,11380,11380,7
20230609,093400,138698520,11380,11380,11380,11380,12
20230609,093300,138561960,11380,11400,11400,11380,243
20230609,093200,135792570,11390,11390,11390,11390,300
20230609,093100,132375570,11370,11370,11370,11370,4
20230609,093000,132330090,11390,11390,11390,11390,4
20230609,092900,132284530,11370,11370,11370,11370,100
20230609,092800,131147530,11370,11390,11400,11370,466
20230609,092700,125842830,11380,11380,11390,11380,300
20230609,092600,122426000,11380,11370,11380,11370,279
20230609,092500,119251110,11360,11370,11370,11360,536
20230609,092400,113162030,11380,11380,11380,11380,5
20230609,092300,113105130,11360,11320,11380,11320,2299
20230609,092200,87010780,11320,11310,11320,11280,384
20230609,092100,82667940,11310,11310,11310,11310,195
20230609,092000,80462490,11310,11280,11310,11280,33
20230609,091900,80090220,11310,11310,11320,11310,466
20230609,091800,74819730,11310,11300,11310,11300,559
20230609,091700,68503010,11300,11300,11300,11300,0
20230609,091600,68503010,11300,11290,11300,11290,117
20230609,091500,67181880,11300,11300,11300,11300,5
20230609,091400,67125380,11300,11290,11300,11290,209
20230609,091300,64765760,11300,11300,11300,11300,20
20230609,091200,64539760,11350,11310,11350,11270,980
20230609,091100,53441700,11310,11280,11310,11280,1214
20230609,091000,39728960,11280,11250,11280,11250,468
20230609,090900,34453720,11250,11250,11250,11250,70
20230609,090800,33666220,11270,11270,11270,11270,0
20230609,090700,33666220,11270,11270,11270,11270,199
20230609,090600,31423490,11230,11240,11240,11230,104
20230609,090500,30255130,11270,11270,11270,11270,1
20230609,090400,30243860,11230,11250,11280,11230,1295
20230609,090300,15665940,11240,11230,11240,11230,30
20230609,090200,15329030,11230,11230,11250,11230,123
20230609,090100,13945740,11230,11230,11230,11230,150
20230609,090000,12261240,11220,11250,11250,11210,1088