KissMeData/036620/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212500,7464090895,4285,4285,4285,4285,17803
20230614,212400,7464090895,4285,4285,4285,4285,0
20230614,212300,7464090895,4285,4285,4285,4285,0
20230614,212200,7464090895,4285,4285,4285,4285,0
20230614,212100,7464090895,4285,4285,4285,4285,0
20230614,212000,7464090895,4285,4285,4285,4285,0
20230614,211900,7464090895,4285,4285,4285,4285,0
20230614,211800,7464090895,4285,4285,4285,4285,0
20230614,211700,7464090895,4285,4285,4285,4285,0
20230614,211600,7464090895,4285,4285,4285,4285,0
20230614,211500,7464090895,4285,4285,4285,4285,0
20230614,211400,7464090895,4285,4285,4285,4285,0
20230614,211300,7464090895,4285,4285,4285,4285,0
20230614,211200,7464090895,4285,4285,4285,4285,0
20230614,211100,7464090895,4285,4285,4285,4285,0
20230614,211000,7464090895,4285,4285,4285,4285,0
20230614,210900,7464090895,4285,4285,4285,4285,0
20230614,210800,7464090895,4285,4285,4285,4285,0
20230614,210700,7464090895,4285,4285,4285,4285,0
20230614,210600,7464090895,4285,4285,4285,4285,0
20230614,210500,7464090895,4285,4285,4285,4285,0
20230614,210400,7464090895,4285,4285,4285,4285,0
20230614,210300,7464090895,4285,4285,4285,4285,0
20230614,210200,7464090895,4285,4285,4285,4285,0
20230614,210100,7464090895,4285,4285,4285,4285,0
20230614,210000,7464090895,4285,4285,4285,4285,0
20230614,205900,7464090895,4285,4285,4285,4285,0
20230614,205800,7464090895,4285,4285,4285,4285,0
20230614,205700,7464090895,4285,4285,4285,4285,0
20230614,205600,7464090895,4285,4285,4285,4285,0
20230614,205500,7464090895,4285,4285,4285,4285,17803
20230614,205400,7464090895,4285,4285,4285,4285,0
20230614,205300,7464090895,4285,4285,4285,4285,0
20230614,205200,7464090895,4285,4285,4285,4285,0
20230614,205100,7464090895,4285,4285,4285,4285,0
20230614,205000,7464090895,4285,4285,4285,4285,0
20230614,204900,7464090895,4285,4285,4285,4285,0
20230614,204800,7464090895,4285,4285,4285,4285,0
20230614,204700,7464090895,4285,4285,4285,4285,0
20230614,204600,7464090895,4285,4285,4285,4285,0
20230614,204500,7464090895,4285,4285,4285,4285,0
20230614,204400,7464090895,4285,4285,4285,4285,0
20230614,204300,7464090895,4285,4285,4285,4285,0
20230614,204200,7464090895,4285,4285,4285,4285,0
20230614,204100,7464090895,4285,4285,4285,4285,0
20230614,204000,7464090895,4285,4285,4285,4285,0
20230614,203900,7464090895,4285,4285,4285,4285,0
20230614,203800,7464090895,4285,4285,4285,4285,0
20230614,203700,7464090895,4285,4285,4285,4285,0
20230614,203600,7464090895,4285,4285,4285,4285,0
20230614,203500,7464090895,4285,4285,4285,4285,0
20230614,203400,7464090895,4285,4285,4285,4285,0
20230614,203300,7464090895,4285,4285,4285,4285,0
20230614,203200,7464090895,4285,4285,4285,4285,0
20230614,203100,7464090895,4285,4285,4285,4285,0
20230614,203000,7464090895,4285,4285,4285,4285,0
20230614,202900,7464090895,4285,4285,4285,4285,0
20230614,202800,7464090895,4285,4285,4285,4285,0
20230614,202700,7464090895,4285,4285,4285,4285,0
20230614,202600,7464090895,4285,4285,4285,4285,0
20230614,202500,7464090895,4285,4285,4285,4285,17803
20230614,202400,7464090895,4285,4285,4285,4285,0
20230614,202300,7464090895,4285,4285,4285,4285,0
20230614,202200,7464090895,4285,4285,4285,4285,0
20230614,202100,7464090895,4285,4285,4285,4285,0
20230614,202000,7464090895,4285,4285,4285,4285,0
20230614,201900,7464090895,4285,4285,4285,4285,0
20230614,201800,7464090895,4285,4285,4285,4285,0
20230614,201700,7464090895,4285,4285,4285,4285,0
20230614,201600,7464090895,4285,4285,4285,4285,0
20230614,201500,7464090895,4285,4285,4285,4285,0
20230614,201400,7464090895,4285,4285,4285,4285,0
20230614,201300,7464090895,4285,4285,4285,4285,0
20230614,201200,7464090895,4285,4285,4285,4285,0
20230614,201100,7464090895,4285,4285,4285,4285,0
20230614,201000,7464090895,4285,4285,4285,4285,0
20230614,200900,7464090895,4285,4285,4285,4285,0
20230614,200800,7464090895,4285,4285,4285,4285,0
20230614,200700,7464090895,4285,4285,4285,4285,0
20230614,200600,7464090895,4285,4285,4285,4285,0
20230614,200500,7464090895,4285,4285,4285,4285,0
20230614,200400,7464090895,4285,4285,4285,4285,0
20230614,200300,7464090895,4285,4285,4285,4285,0
20230614,200200,7464090895,4285,4285,4285,4285,0
20230614,200100,7464090895,4285,4285,4285,4285,0
20230614,200000,7464090895,4285,4285,4285,4285,0
20230614,195900,7464090895,4285,4285,4285,4285,0
20230614,195800,7464090895,4285,4285,4285,4285,0
20230614,195700,7464090895,4285,4285,4285,4285,0
20230614,195600,7464090895,4285,4285,4285,4285,0
20230614,195500,7464090895,4285,4285,4285,4285,17803
20230614,195400,7464090895,4285,4285,4285,4285,0
20230614,195300,7464090895,4285,4285,4285,4285,0
20230614,195200,7464090895,4285,4285,4285,4285,0
20230614,195100,7464090895,4285,4285,4285,4285,0
20230614,195000,7464090895,4285,4285,4285,4285,0
20230614,194900,7464090895,4285,4285,4285,4285,0
20230614,194800,7464090895,4285,4285,4285,4285,0
20230614,194700,7464090895,4285,4285,4285,4285,0
20230614,194600,7464090895,4285,4285,4285,4285,0
20230614,194500,7464090895,4285,4285,4285,4285,0
20230614,194400,7464090895,4285,4285,4285,4285,0
20230614,194300,7464090895,4285,4285,4285,4285,0
20230614,194200,7464090895,4285,4285,4285,4285,0
20230614,194100,7464090895,4285,4285,4285,4285,0
20230614,194000,7464090895,4285,4285,4285,4285,0
20230614,193900,7464090895,4285,4285,4285,4285,0
20230614,193800,7464090895,4285,4285,4285,4285,0
20230614,193700,7464090895,4285,4285,4285,4285,0
20230614,193600,7464090895,4285,4285,4285,4285,0
20230614,193500,7464090895,4285,4285,4285,4285,0
20230614,193400,7464090895,4285,4285,4285,4285,0
20230614,193300,7464090895,4285,4285,4285,4285,0
20230614,193200,7464090895,4285,4285,4285,4285,0
20230614,193100,7464090895,4285,4285,4285,4285,0
20230614,193000,7464090895,4285,4285,4285,4285,0
20230614,192900,7464090895,4285,4285,4285,4285,0
20230614,192800,7464090895,4285,4285,4285,4285,0
20230614,192700,7464090895,4285,4285,4285,4285,0
20230614,192600,7464090895,4285,4285,4285,4285,0
20230614,192500,7464090895,4285,4285,4285,4285,17803
20230614,192400,7464090895,4285,4285,4285,4285,0
20230614,192300,7464090895,4285,4285,4285,4285,0
20230614,192200,7464090895,4285,4285,4285,4285,0
20230614,192100,7464090895,4285,4285,4285,4285,0
20230614,192000,7464090895,4285,4285,4285,4285,0
20230614,191900,7464090895,4285,4285,4285,4285,0
20230614,191800,7464090895,4285,4285,4285,4285,0
20230614,191700,7464090895,4285,4285,4285,4285,0
20230614,191600,7464090895,4285,4285,4285,4285,0
20230614,191500,7464090895,4285,4285,4285,4285,0
20230614,191400,7464090895,4285,4285,4285,4285,0
20230614,191300,7464090895,4285,4285,4285,4285,0
20230614,191200,7464090895,4285,4285,4285,4285,0
20230614,191100,7464090895,4285,4285,4285,4285,0
20230614,191000,7464090895,4285,4285,4285,4285,0
20230614,190900,7464090895,4285,4285,4285,4285,0
20230614,190800,7464090895,4285,4285,4285,4285,0
20230614,190700,7464090895,4285,4285,4285,4285,0
20230614,190600,7464090895,4285,4285,4285,4285,0
20230614,190500,7464090895,4285,4285,4285,4285,0
20230614,190400,7464090895,4285,4285,4285,4285,0
20230614,190300,7464090895,4285,4285,4285,4285,0
20230614,190200,7464090895,4285,4285,4285,4285,0
20230614,190100,7464090895,4285,4285,4285,4285,0
20230614,190000,7464090895,4285,4285,4285,4285,0
20230614,185900,7464090895,4285,4285,4285,4285,0
20230614,185800,7464090895,4285,4285,4285,4285,0
20230614,185700,7464090895,4285,4285,4285,4285,0
20230614,185600,7464090895,4285,4285,4285,4285,0
20230614,185500,7464090895,4285,4285,4285,4285,17803
20230614,185400,7464090895,4285,4285,4285,4285,0
20230614,185300,7464090895,4285,4285,4285,4285,0
20230614,185200,7464090895,4285,4285,4285,4285,0
20230614,185100,7464090895,4285,4285,4285,4285,0
20230614,185000,7464090895,4285,4285,4285,4285,0
20230614,184900,7464090895,4285,4285,4285,4285,0
20230614,184800,7464090895,4285,4285,4285,4285,0
20230614,184700,7464090895,4285,4285,4285,4285,0
20230614,184600,7464090895,4285,4285,4285,4285,0
20230614,184500,7464090895,4285,4285,4285,4285,0
20230614,184400,7464090895,4285,4285,4285,4285,0
20230614,184300,7464090895,4285,4285,4285,4285,0
20230614,184200,7464090895,4285,4285,4285,4285,0
20230614,184100,7464090895,4285,4285,4285,4285,0
20230614,184000,7464090895,4285,4285,4285,4285,0
20230614,183900,7464090895,4285,4285,4285,4285,0
20230614,183800,7464090895,4285,4285,4285,4285,0
20230614,183700,7464090895,4285,4285,4285,4285,0
20230614,183600,7464090895,4285,4285,4285,4285,0
20230614,183500,7464090895,4285,4285,4285,4285,0
20230614,183400,7464090895,4285,4285,4285,4285,0
20230614,183300,7464090895,4285,4285,4285,4285,0
20230614,183200,7464090895,4285,4285,4285,4285,0
20230614,183100,7464090895,4285,4285,4285,4285,0
20230614,183000,7464090895,4285,4285,4285,4285,0
20230614,182900,7464090895,4285,4285,4285,4285,0
20230614,182800,7464090895,4285,4285,4285,4285,0
20230614,182700,7464090895,4285,4285,4285,4285,0
20230614,182600,7464090895,4285,4285,4285,4285,0
20230614,182500,7464090895,4285,4285,4285,4285,17803
20230614,182400,7464090895,4285,4285,4285,4285,0
20230614,182300,7464090895,4285,4285,4285,4285,0
20230614,182200,7464090895,4285,4285,4285,4285,0
20230614,182100,7464090895,4285,4285,4285,4285,0
20230614,182000,7464090895,4285,4285,4285,4285,0
20230614,181900,7464090895,4285,4285,4285,4285,0
20230614,181800,7464090895,4285,4285,4285,4285,0
20230614,181700,7464090895,4285,4285,4285,4285,0
20230614,181600,7464090895,4285,4285,4285,4285,0
20230614,181500,7464090895,4285,4285,4285,4285,0
20230614,181400,7464090895,4285,4285,4285,4285,0
20230614,181300,7464090895,4285,4285,4285,4285,0
20230614,181200,7464090895,4285,4285,4285,4285,0
20230614,181100,7464090895,4285,4285,4285,4285,0
20230614,181000,7464090895,4285,4285,4285,4285,0
20230614,180900,7464090895,4285,4285,4285,4285,0
20230614,180800,7464090895,4285,4285,4285,4285,0
20230614,180700,7464090895,4285,4285,4285,4285,0
20230614,180600,7464090895,4285,4285,4285,4285,0
20230614,180500,7464090895,4285,4285,4285,4285,0
20230614,180400,7464090895,4285,4285,4285,4285,0
20230614,180300,7464090895,4285,4285,4285,4285,0
20230614,180200,7464090895,4285,4285,4285,4285,0
20230614,180100,7464090895,4285,4285,4285,4285,0
20230614,180000,7464090895,4285,4285,4285,4285,0
20230614,175900,7464090895,4285,4285,4285,4285,0
20230614,175800,7464090895,4285,4285,4285,4285,0
20230614,175700,7464090895,4285,4285,4285,4285,0
20230614,175600,7464090895,4285,4285,4285,4285,0
20230614,175500,7464090895,4285,4285,4285,4285,17803
20230614,175400,7464090895,4285,4285,4285,4285,0
20230614,175300,7464090895,4285,4285,4285,4285,0
20230614,175200,7464090895,4285,4285,4285,4285,0
20230614,175100,7464090895,4285,4285,4285,4285,0
20230614,175000,7464090895,4285,4285,4285,4285,0
20230614,174900,7464090895,4285,4285,4285,4285,0
20230614,174800,7464090895,4285,4285,4285,4285,0
20230614,174700,7464090895,4285,4285,4285,4285,0
20230614,174600,7464090895,4285,4285,4285,4285,0
20230614,174500,7464090895,4285,4285,4285,4285,0
20230614,174400,7464090895,4285,4285,4285,4285,0
20230614,174300,7464090895,4285,4285,4285,4285,0
20230614,174200,7464090895,4285,4285,4285,4285,0
20230614,174100,7464090895,4285,4285,4285,4285,0
20230614,174000,7464090895,4285,4285,4285,4285,0
20230614,173900,7464090895,4285,4285,4285,4285,0
20230614,173800,7464090895,4285,4285,4285,4285,0
20230614,173700,7464090895,4285,4285,4285,4285,0
20230614,173600,7464090895,4285,4285,4285,4285,0
20230614,173500,7464090895,4285,4285,4285,4285,0
20230614,173400,7464090895,4285,4285,4285,4285,0
20230614,173300,7464090895,4285,4285,4285,4285,0
20230614,173200,7464090895,4285,4285,4285,4285,0
20230614,173100,7464090895,4285,4285,4285,4285,0
20230614,173000,7464090895,4285,4285,4285,4285,0
20230614,172900,7464090895,4285,4285,4285,4285,0
20230614,172800,7464090895,4285,4285,4285,4285,0
20230614,172700,7464090895,4285,4285,4285,4285,0
20230614,172600,7464090895,4285,4285,4285,4285,0
20230614,172500,7464090895,4285,4285,4285,4285,17803
20230614,172400,7464090895,4285,4285,4285,4285,0
20230614,172300,7464090895,4285,4285,4285,4285,0
20230614,172200,7464090895,4285,4285,4285,4285,0
20230614,172100,7464090895,4285,4285,4285,4285,0
20230614,172000,7464090895,4285,4285,4285,4285,0
20230614,171900,7464090895,4285,4285,4285,4285,0
20230614,171800,7464090895,4285,4285,4285,4285,0
20230614,171700,7464090895,4285,4285,4285,4285,0
20230614,171600,7464090895,4285,4285,4285,4285,0
20230614,171500,7464090895,4285,4285,4285,4285,0
20230614,171400,7464090895,4285,4285,4285,4285,0
20230614,171300,7464090895,4285,4285,4285,4285,0
20230614,171200,7464090895,4285,4285,4285,4285,0
20230614,171100,7464090895,4285,4285,4285,4285,0
20230614,171000,7464090895,4285,4285,4285,4285,0
20230614,170900,7464090895,4285,4285,4285,4285,0
20230614,170800,7464090895,4285,4285,4285,4285,0
20230614,170700,7464090895,4285,4285,4285,4285,0
20230614,170600,7464090895,4285,4285,4285,4285,0
20230614,170500,7464090895,4285,4285,4285,4285,0
20230614,170400,7464090895,4285,4285,4285,4285,0
20230614,170300,7464090895,4285,4285,4285,4285,0
20230614,170200,7464090895,4285,4285,4285,4285,0
20230614,170100,7464090895,4285,4285,4285,4285,0
20230614,170000,7464090895,4285,4285,4285,4285,0
20230614,165900,7464090895,4285,4285,4285,4285,0
20230614,165800,7464090895,4285,4285,4285,4285,0
20230614,165700,7464090895,4285,4285,4285,4285,0
20230614,165600,7464090895,4285,4285,4285,4285,0
20230614,165500,7464090895,4285,4285,4285,4285,17803
20230614,165400,7464090895,4285,4285,4285,4285,0
20230614,165300,7464090895,4285,4285,4285,4285,0
20230614,165200,7464090895,4285,4285,4285,4285,0
20230614,165100,7464090895,4285,4285,4285,4285,0
20230614,165000,7464090895,4285,4285,4285,4285,0
20230614,164900,7464090895,4285,4285,4285,4285,0
20230614,164800,7464090895,4285,4285,4285,4285,0
20230614,164700,7464090895,4285,4285,4285,4285,0
20230614,164600,7464090895,4285,4285,4285,4285,0
20230614,164500,7464090895,4285,4285,4285,4285,0
20230614,164400,7464090895,4285,4285,4285,4285,0
20230614,164300,7464090895,4285,4285,4285,4285,0
20230614,164200,7464090895,4285,4285,4285,4285,0
20230614,164100,7464090895,4285,4285,4285,4285,0
20230614,164000,7464090895,4285,4285,4285,4285,0
20230614,163900,7464090895,4285,4285,4285,4285,0
20230614,163800,7464090895,4285,4285,4285,4285,0
20230614,163700,7464090895,4285,4285,4285,4285,0
20230614,163600,7464090895,4285,4285,4285,4285,0
20230614,163500,7464090895,4285,4285,4285,4285,0
20230614,163400,7464090895,4285,4285,4285,4285,0
20230614,163300,7464090895,4285,4285,4285,4285,0
20230614,163200,7464090895,4285,4285,4285,4285,0
20230614,163100,7464090895,4285,4285,4285,4285,0
20230614,163000,7464090895,4285,4285,4285,4285,0
20230614,162900,7464090895,4285,4285,4285,4285,0
20230614,162800,7464090895,4285,4285,4285,4285,0
20230614,162700,7464090895,4285,4285,4285,4285,0
20230614,162600,7464090895,4285,4285,4285,4285,0
20230614,162500,7464090895,4285,4285,4285,4285,17803
20230614,162400,7464090895,4285,4285,4285,4285,0
20230614,162300,7464090895,4285,4285,4285,4285,0
20230614,162200,7464090895,4285,4285,4285,4285,0
20230614,162100,7464090895,4285,4285,4285,4285,0
20230614,162000,7464090895,4285,4285,4285,4285,0
20230614,161900,7464090895,4285,4285,4285,4285,0
20230614,161800,7464090895,4285,4285,4285,4285,0
20230614,161700,7464090895,4285,4285,4285,4285,0
20230614,161600,7464090895,4285,4285,4285,4285,0
20230614,161500,7464090895,4285,4285,4285,4285,0
20230614,161400,7464090895,4285,4285,4285,4285,0
20230614,161300,7464090895,4285,4285,4285,4285,0
20230614,161200,7464090895,4285,4285,4285,4285,0
20230614,161100,7464090895,4285,4285,4285,4285,0
20230614,161000,7464090895,4285,4285,4285,4285,0
20230614,160900,7464090895,4285,4285,4285,4285,0
20230614,160800,7464090895,4285,4285,4285,4285,0
20230614,160700,7464090895,4285,4285,4285,4285,0
20230614,160600,7464090895,4285,4285,4285,4285,0
20230614,160500,7464090895,4285,4285,4285,4285,0
20230614,160400,7464090895,4285,4285,4285,4285,0
20230614,160300,7464090895,4285,4285,4285,4285,0
20230614,160200,7464090895,4285,4285,4285,4285,0
20230614,160100,7464090895,4285,4285,4285,4285,0
20230614,160000,7464090895,4285,4285,4285,4285,0
20230614,155900,7464090895,4285,4285,4285,4285,0
20230614,155800,7464090895,4285,4285,4285,4285,0
20230614,155700,7464090895,4285,4285,4285,4285,0
20230614,155600,7464090895,4285,4285,4285,4285,0
20230614,155500,7464090895,4285,4285,4285,4285,17803
20230614,155400,7464090895,4285,4285,4285,4285,0
20230614,155300,7464090895,4285,4285,4285,4285,0
20230614,155200,7464090895,4285,4285,4285,4285,0
20230614,155100,7464090895,4285,4285,4285,4285,0
20230614,155000,7464090895,4285,4285,4285,4285,0
20230614,154900,7464090895,4285,4285,4285,4285,0
20230614,154800,7464090895,4285,4285,4285,4285,0
20230614,154700,7464090895,4285,4285,4285,4285,0
20230614,154600,7464090895,4285,4285,4285,4285,0
20230614,154500,7464090895,4285,4285,4285,4285,0
20230614,154400,7464090895,4285,4285,4285,4285,0
20230614,154300,7464090895,4285,4285,4285,4285,0
20230614,154200,7464090895,4285,4285,4285,4285,0
20230614,154100,7464090895,4285,4285,4285,4285,0
20230614,154000,7464090895,4285,4285,4285,4285,0
20230614,153900,7464090895,4285,4285,4285,4285,0
20230614,153800,7464090895,4285,4285,4285,4285,0
20230614,153700,7464090895,4285,4285,4285,4285,0
20230614,153600,7464090895,4285,4285,4285,4285,0
20230614,153500,7464090895,4285,4285,4285,4285,0
20230614,153400,7464090895,4285,4285,4285,4285,0
20230614,153300,7464090895,4285,4285,4285,4285,0
20230614,153200,7464090895,4285,4285,4285,4285,0
20230614,153100,7464090895,4285,4285,4285,4285,0
20230614,153000,7464090895,4285,4285,4285,4285,17803
20230614,152900,7387805040,4285,4285,4285,4285,0
20230614,152800,7387805040,4285,4285,4285,4285,0
20230614,152700,7387805040,4285,4285,4285,4285,0
20230614,152600,7387805040,4285,4285,4285,4285,0
20230614,152500,7387805040,4285,4285,4285,4285,0
20230614,152400,7387805040,4285,4285,4285,4285,0
20230614,152300,7387805040,4285,4285,4285,4285,0
20230614,152200,7387805040,4285,4285,4285,4285,0
20230614,152100,7387805040,4285,4285,4285,4285,0
20230614,152000,7387805040,4285,4285,4285,4285,0
20230614,151900,7387805040,4285,4280,4295,4280,1867
20230614,151800,7379795420,4280,4295,4295,4280,2172
20230614,151700,7370487490,4300,4295,4300,4295,1265
20230614,151600,7365054115,4300,4300,4300,4300,471
20230614,151500,7363028815,4300,4300,4300,4300,302
20230614,151400,7361730215,4300,4295,4300,4290,726
20230614,151300,7358610385,4295,4300,4300,4290,2977
20230614,151200,7345818620,4300,4300,4300,4295,3854
20230614,151100,7329258640,4300,4295,4300,4295,1146
20230614,151000,7324333565,4295,4295,4300,4295,1369
20230614,150900,7318451535,4295,4295,4300,4295,2026
20230614,150800,7309748690,4295,4300,4300,4295,602
20230614,150700,7307160110,4300,4295,4300,4295,470
20230614,150600,7305139610,4300,4295,4300,4295,491
20230614,150500,7303028715,4300,4295,4305,4295,12361
20230614,150400,7249929705,4290,4285,4290,4280,2100
20230614,150300,7240936835,4285,4275,4285,4275,762
20230614,150200,7237675180,4280,4295,4295,4280,3568
20230614,150100,7222382510,4295,4300,4305,4295,3801
20230614,150000,7206047845,4300,4295,4305,4295,1134
20230614,145900,7201171810,4300,4300,4300,4290,1112
20230614,145800,7196397660,4300,4290,4310,4285,974
20230614,145700,7192213385,4285,4290,4315,4285,2297
20230614,145600,7182332145,4315,4310,4315,4285,4657
20230614,145500,7162331685,4305,4315,4320,4305,4391
20230614,145400,7143416990,4320,4315,4320,4310,675
20230614,145300,7140504280,4310,4305,4315,4305,1046
20230614,145200,7135996785,4305,4300,4310,4300,1123
20230614,145100,7131161455,4300,4290,4300,4285,655
20230614,145000,7128349710,4285,4280,4300,4280,1695
20230614,144900,7121090535,4280,4290,4305,4270,1326
20230614,144800,7115414235,4290,4305,4305,4290,1083
20230614,144700,7110761705,4295,4290,4305,4275,341
20230614,144600,7109298985,4275,4300,4300,4275,5701
20230614,144500,7084850095,4305,4300,4305,4290,2994
20230614,144400,7071985525,4300,4310,4315,4300,13764
20230614,144300,7012707535,4310,4310,4320,4310,851
20230614,144200,7009036280,4310,4320,4320,4310,6061
20230614,144100,6982879455,4320,4320,4320,4315,978
20230614,144000,6978656185,4315,4315,4320,4315,754
20230614,143900,6975401160,4315,4315,4320,4310,6935
20230614,143800,6945476180,4315,4310,4320,4310,1401
20230614,143700,6939429650,4315,4310,4320,4310,2426
20230614,143600,6928959705,4315,4320,4320,4310,3213
20230614,143500,6915093965,4315,4310,4320,4310,1317
20230614,143400,6909410960,4315,4310,4315,4305,912
20230614,143300,6905477970,4315,4310,4315,4310,657
20230614,143200,6902645045,4305,4310,4310,4305,3224
20230614,143100,6888750845,4305,4305,4305,4295,7033
20230614,143000,6858520940,4305,4305,4305,4295,8208
20230614,142900,6823189460,4310,4310,4310,4305,1137
20230614,142800,6818289000,4310,4310,4310,4300,4459
20230614,142700,6799091005,4310,4295,4310,4295,2562
20230614,142600,6788077800,4295,4300,4300,4295,1246
20230614,142500,6782724500,4285,4300,4300,4285,2717
20230614,142400,6771051275,4290,4300,4300,4290,2214
20230614,142300,6761546960,4300,4290,4300,4285,1448
20230614,142200,6755335695,4290,4290,4290,4290,556
20230614,142100,6752950455,4290,4305,4305,4285,3919
20230614,142000,6736109910,4305,4295,4320,4295,755
20230614,141900,6732859530,4305,4280,4305,4280,3893
20230614,141800,6716124295,4280,4275,4285,4270,2634
20230614,141700,6704860815,4275,4270,4275,4270,17652
20230614,141600,6629472770,4270,4285,4285,4270,2162
20230614,141500,6620235240,4285,4290,4295,4285,1073
20230614,141400,6615628760,4290,4300,4300,4290,3402
20230614,141300,6601013045,4300,4275,4300,4275,7932
20230614,141200,6567056260,4280,4270,4280,4265,1455
20230614,141100,6560835575,4275,4265,4275,4260,1508
20230614,141000,6554395415,4250,4250,4250,4240,877
20230614,140900,6550670220,4250,4250,4265,4245,2368
20230614,140800,6540608210,4245,4240,4250,4240,2072
20230614,140700,6531805715,4235,4235,4235,4225,5342
20230614,140600,6509195035,4235,4240,4240,4230,2532
20230614,140500,6498479455,4235,4245,4245,4235,826
20230614,140400,6494977325,4240,4260,4265,4230,10283
20230614,140300,6451331120,4265,4265,4270,4255,781
20230614,140200,6448002585,4260,4255,4260,4255,485
20230614,140100,6445937465,4250,4275,4280,4250,1269
20230614,140000,6440524295,4275,4260,4275,4260,2395
20230614,135900,6430306210,4265,4255,4265,4255,2722
20230614,135800,6418701700,4260,4270,4270,4245,6428
20230614,135700,6391353185,4260,4245,4270,4245,1242
20230614,135600,6386061610,4235,4265,4265,4235,8758
20230614,135500,6348806480,4265,4265,4265,4260,828
20230614,135400,6345276390,4270,4275,4275,4265,1640
20230614,135300,6338272475,4275,4270,4275,4265,484
20230614,135200,6336203665,4270,4275,4280,4260,1144
20230614,135100,6331319455,4275,4275,4275,4265,1180
20230614,135000,6326279115,4275,4280,4280,4275,1745
20230614,134900,6318811865,4280,4300,4300,4260,8367
20230614,134800,6282983585,4290,4300,4300,4285,3677
20230614,134700,6267205525,4295,4305,4305,4295,3568
20230614,134600,6251865365,4305,4305,4310,4300,1097
20230614,134500,6247141510,4310,4310,4310,4305,1342
20230614,134400,6241361910,4305,4315,4320,4305,4425
20230614,134300,6222306425,4315,4335,4335,4315,557
20230614,134200,6219899610,4335,4320,4335,4310,11377
20230614,134100,6170642400,4320,4315,4320,4315,347
20230614,134000,6169143610,4315,4320,4330,4310,2754
20230614,133900,6157248295,4315,4300,4330,4300,7885
20230614,133800,6123290170,4300,4295,4300,4295,758
20230614,133700,6120033220,4300,4295,4300,4295,1729
20230614,133600,6112599355,4300,4295,4300,4290,906
20230614,133500,6108706635,4300,4290,4300,4290,683
20230614,133400,6105773385,4290,4285,4295,4285,612
20230614,133300,6103146930,4290,4295,4300,4275,960
20230614,133200,6099026375,4295,4300,4300,4295,812
20230614,133100,6095536800,4300,4300,4305,4300,2383
20230614,133000,6085287825,4295,4290,4295,4290,1169
20230614,132900,6080267185,4295,4280,4295,4280,403
20230614,132800,6078537830,4280,4290,4290,4280,972
20230614,132700,6074370000,4295,4315,4315,4290,1524
20230614,132600,6067823730,4315,4300,4320,4295,6872
20230614,132500,6038301165,4320,4305,4330,4305,1596
20230614,132400,6031420255,4335,4290,4335,4290,7072
20230614,132300,6000895765,4295,4280,4295,4280,484
20230614,132200,5998819875,4280,4270,4280,4270,1263
20230614,132100,5993416300,4275,4270,4280,4215,12717
20230614,132000,5939460000,4270,4260,4285,4250,4142
20230614,131900,5921816080,4260,4270,4285,4260,3306
20230614,131800,5907713830,4270,4275,4285,4270,4152
20230614,131700,5889969090,4290,4280,4295,4260,423
20230614,131600,5888157580,4280,4285,4295,4255,12760
20230614,131500,5833676830,4295,4290,4315,4280,2450
20230614,131400,5823166590,4295,4345,4345,4290,2300
20230614,131300,5813226515,4325,4390,4400,4325,7243
20230614,131200,5781617765,4395,4405,4410,4395,5059
20230614,131100,5759342240,4395,4400,4405,4370,9315
20230614,131000,5718366600,4400,4400,4405,4370,29136
20230614,130900,5590171700,4370,4380,4405,4370,15519
20230614,130800,5521932600,4400,4400,4405,4375,8364
20230614,130700,5485190445,4400,4405,4405,4375,6878
20230614,130600,5454952425,4385,4410,4415,4380,9156
20230614,130500,5414682910,4415,4395,4425,4375,28238
20230614,130400,5290384985,4400,4380,4420,4365,40909
20230614,130300,5110635145,4380,4350,4380,4350,20590
20230614,130200,5020593245,4350,4325,4365,4325,26565
20230614,130100,4905147965,4325,4325,4335,4325,9501
20230614,130000,4864039610,4330,4330,4340,4325,12092
20230614,125900,4811658405,4335,4320,4335,4320,5016
20230614,125800,4789935690,4325,4320,4330,4300,12356
20230614,125700,4736494910,4325,4320,4335,4300,10528
20230614,125600,4691108975,4325,4295,4330,4290,21229
20230614,125500,4599427805,4295,4320,4330,4295,21799
20230614,125400,4505394690,4315,4310,4350,4300,36451
20230614,125300,4347577575,4315,4280,4315,4275,63955
20230614,125200,4072623100,4280,4270,4285,4265,16070
20230614,125100,4003888460,4260,4275,4275,4255,7910
20230614,125000,3970129425,4275,4250,4275,4250,8160
20230614,124900,3935332045,4250,4245,4260,4240,11062
20230614,124800,3888288590,4245,4235,4245,4230,9448
20230614,124700,3848226950,4240,4230,4240,4225,7013
20230614,124600,3818528585,4230,4230,4235,4230,5949
20230614,124500,3793342450,4225,4225,4230,4195,4733
20230614,124400,3773341425,4225,4215,4225,4200,5470
20230614,124300,3750252120,4215,4225,4225,4205,6552
20230614,124200,3722601595,4225,4205,4225,4190,6753
20230614,124100,3694128375,4195,4180,4195,4180,861
20230614,124000,3690527675,4180,4180,4185,4180,1929
20230614,123900,3682464370,4180,4185,4185,4180,23
20230614,123800,3682368130,4180,4180,4180,4180,0
20230614,123700,3682368130,4180,4190,4190,4180,3212
20230614,123600,3668933915,4190,4190,4190,4190,73
20230614,123500,3668628045,4195,4205,4210,4195,483
20230614,123400,3666599620,4205,4205,4205,4205,1350
20230614,123300,3660922870,4190,4180,4190,4180,550
20230614,123200,3658620325,4180,4200,4200,4180,2755
20230614,123100,3647083455,4195,4195,4195,4195,1818
20230614,123000,3639456945,4195,4205,4210,4195,5352
20230614,122900,3616979180,4210,4210,4210,4205,259
20230614,122800,3615888795,4215,4230,4230,4215,2507
20230614,122700,3605315485,4225,4220,4225,4220,2235
20230614,122600,3595872730,4220,4215,4220,4215,1937
20230614,122500,3587702170,4205,4215,4215,4205,2130
20230614,122400,3578742480,4215,4210,4215,4205,1676
20230614,122300,3571684355,4205,4210,4210,4205,20
20230614,122200,3571600165,4210,4210,4210,4210,858
20230614,122100,3567987985,4215,4215,4215,4215,124
20230614,122000,3567465325,4225,4210,4225,4210,1650
20230614,121900,3560501495,4220,4215,4220,4210,529
20230614,121800,3558273670,4215,4220,4220,4215,284
20230614,121700,3557076510,4220,4220,4220,4220,125
20230614,121600,3556549010,4220,4220,4220,4220,139
20230614,121500,3555962430,4220,4215,4225,4210,1092
20230614,121400,3551354315,4210,4215,4215,4210,51
20230614,121300,3551139380,4210,4220,4220,4210,358
20230614,121200,3549630380,4210,4210,4210,4210,25
20230614,121100,3549525130,4210,4210,4210,4210,387
20230614,121000,3547895860,4220,4220,4220,4205,1452
20230614,120900,3541768980,4215,4205,4215,4205,2802
20230614,120800,3529959450,4205,4205,4205,4205,343
20230614,120700,3528517135,4210,4205,4210,4205,1125
20230614,120600,3523786410,4205,4200,4210,4200,947
20230614,120500,3519801400,4210,4200,4210,4195,2270
20230614,120400,3510252130,4190,4190,4190,4190,449
20230614,120300,3508370820,4190,4195,4195,4185,919
20230614,120200,3504520225,4190,4190,4190,4190,446
20230614,120100,3502651485,4205,4205,4205,4190,122
20230614,120000,3502138640,4205,4185,4210,4185,53
20230614,115900,3501916210,4185,4210,4210,4185,544
20230614,115800,3499634545,4210,4210,4210,4210,20
20230614,115700,3499550345,4180,4195,4210,4175,2019
20230614,115600,3491085750,4195,4200,4200,4195,1666
20230614,115500,3484093550,4205,4210,4210,4200,385
20230614,115400,3482474670,4205,4210,4210,4200,1055
20230614,115300,3478038350,4210,4210,4220,4205,1950
20230614,115200,3469824245,4220,4200,4220,4200,5052
20230614,115100,3448529975,4210,4185,4210,4185,809
20230614,115000,3445128630,4190,4200,4200,4190,987
20230614,114900,3440986915,4200,4195,4200,4190,1461
20230614,114800,3434856970,4195,4170,4195,4170,517
20230614,114700,3432696620,4190,4190,4190,4165,3730
20230614,114600,3417071295,4190,4170,4190,4165,634
20230614,114500,3414427230,4195,4160,4195,4160,1838
20230614,114400,3406742530,4160,4180,4185,4160,7254
20230614,114300,3376444355,4185,4185,4185,4180,905
20230614,114200,3372658430,4185,4180,4190,4180,2559
20230614,114100,3361949050,4180,4180,4185,4180,2699
20230614,114000,3350666730,4180,4170,4185,4170,846
20230614,113900,3347131210,4175,4170,4175,4165,725
20230614,113800,3344105380,4180,4175,4180,4165,250
20230614,113700,3343062070,4180,4175,4180,4170,1184
20230614,113600,3338120080,4175,4170,4175,4170,139
20230614,113500,3337539885,4170,4175,4175,4165,497
20230614,113400,3335469030,4170,4170,4170,4170,245
20230614,113300,3334447380,4170,4170,4170,4165,418
20230614,113200,3332704925,4165,4175,4175,4165,1766
20230614,113100,3325347755,4170,4170,4170,4170,1
20230614,113000,3325343585,4175,4175,4175,4170,491
20230614,112900,3323295505,4170,4170,4170,4170,124
20230614,112800,3322778425,4170,4170,4170,4165,482
20230614,112700,3320770195,4165,4165,4170,4165,225
20230614,112600,3319832975,4170,4165,4170,4165,4258
20230614,112500,3302088405,4170,4175,4175,4170,2105
20230614,112400,3293310385,4170,4145,4170,4145,1610
20230614,112300,3286615995,4145,4155,4155,4145,107
20230614,112200,3286171920,4155,4150,4155,4135,421
20230614,112100,3284429155,4135,4160,4160,4135,1200
20230614,112000,3279462850,4140,4155,4155,4140,11047
20230614,111900,3233682620,4160,4165,4165,4160,218
20230614,111800,3232775680,4160,4155,4160,4150,2355
20230614,111700,3222979830,4155,4160,4160,4150,3595
20230614,111600,3208028950,4160,4150,4160,4140,2820
20230614,111500,3196336160,4150,4165,4165,4150,15449
20230614,111400,3132182570,4165,4160,4165,4160,563
20230614,111300,3129840405,4165,4165,4165,4160,1414
20230614,111200,3123957390,4160,4165,4165,4160,973
20230614,111100,3119906845,4165,4165,4165,4165,19
20230614,111000,3119827710,4165,4170,4170,4165,46
20230614,110900,3119635995,4165,4160,4165,4160,488
20230614,110800,3117605000,4165,4155,4165,4155,724
20230614,110700,3114591555,4155,4160,4160,4155,246
20230614,110600,3113568785,4155,4155,4155,4155,369
20230614,110500,3112035590,4155,4160,4160,4155,71
20230614,110400,3111740480,4160,4160,4160,4160,501
20230614,110300,3109656320,4160,4155,4160,4155,1404
20230614,110200,3103817520,4160,4160,4160,4160,287
20230614,110100,3102623600,4160,4160,4160,4155,1769
20230614,110000,3095269295,4160,4175,4175,4155,25753
20230614,105900,2987987795,4170,4180,4180,4170,689
20230614,105800,2985111225,4170,4170,4170,4170,1005
20230614,105700,2980920375,4170,4170,4170,4165,1422
20230614,105600,2974992980,4170,4165,4170,4165,1685
20230614,105500,2967970135,4165,4170,4170,4165,781
20230614,105400,2964716255,4170,4175,4175,4165,1551
20230614,105300,2958250890,4175,4170,4175,4165,2423
20230614,105200,2948148185,4170,4175,4175,4170,3362
20230614,105100,2934117505,4170,4175,4175,4170,199
20230614,105000,2933287120,4170,4175,4175,4170,417
20230614,104900,2931548195,4170,4185,4185,4170,1146
20230614,104800,2926769125,4170,4175,4175,4170,648
20230614,104700,2924066715,4170,4175,4175,4170,718
20230614,104600,2921069565,4175,4200,4200,4175,6773
20230614,104500,2892747145,4185,4185,4195,4185,1736
20230614,104400,2885474935,4185,4185,4185,4185,317
20230614,104300,2884148290,4195,4195,4195,4190,3675
20230614,104200,2868741795,4200,4200,4200,4200,833
20230614,104100,2865243195,4200,4200,4200,4200,500
20230614,104000,2863143195,4200,4195,4200,4195,577
20230614,103900,2860719800,4200,4195,4200,4195,155
20230614,103800,2860069055,4200,4205,4205,4200,443
20230614,103700,2858208445,4215,4215,4215,4215,111
20230614,103600,2857740580,4215,4205,4215,4200,2132
20230614,103500,2848784470,4205,4210,4210,4205,1085
20230614,103400,2844222040,4205,4215,4215,4205,1701
20230614,103300,2837058820,4215,4225,4230,4215,3569
20230614,103200,2822007925,4225,4225,4225,4225,1148
20230614,103100,2817157625,4235,4225,4235,4225,3606
20230614,103000,2801896825,4225,4225,4235,4225,52
20230614,102900,2801676925,4230,4225,4230,4225,405
20230614,102800,2799963805,4225,4220,4225,4220,949
20230614,102700,2795958055,4220,4220,4220,4215,548
20230614,102600,2793645625,4220,4220,4220,4220,40
20230614,102500,2793476825,4220,4220,4220,4215,891
20230614,102400,2789719735,4200,4210,4220,4200,639
20230614,102300,2787033015,4210,4210,4210,4210,300
20230614,102200,2785770015,4210,4225,4225,4205,11308
20230614,102100,2738217020,4210,4240,4240,4210,2059
20230614,102000,2729545375,4225,4245,4245,4215,3611
20230614,101900,2714295580,4245,4235,4245,4235,4573
20230614,101800,2694904555,4235,4225,4235,4225,3521
20230614,101700,2680007945,4230,4215,4230,4215,9808
20230614,101600,2638575250,4215,4205,4215,4205,2436
20230614,101500,2628314900,4205,4205,4210,4205,1249
20230614,101400,2623061105,4210,4210,4210,4210,869
20230614,101300,2619402615,4210,4215,4215,4210,310
20230614,101200,2618096965,4210,4215,4215,4205,979
20230614,101100,2613975125,4210,4200,4215,4200,9721
20230614,101000,2573038410,4200,4185,4200,4185,13286
20230614,100900,2517311780,4185,4180,4190,4180,11224
20230614,100800,2470333310,4180,4150,4180,4150,19320
20230614,100700,2389782615,4150,4150,4155,4150,1330
20230614,100600,2384262970,4145,4145,4145,4145,633
20230614,100500,2381639185,4150,4150,4150,4145,33
20230614,100400,2381502340,4150,4150,4155,4150,2002
20230614,100300,2373194015,4145,4150,4150,4145,6690
20230614,100200,2345446120,4150,4150,4150,4140,8049
20230614,100100,2312044770,4150,4145,4150,4140,2986
20230614,100000,2299672705,4140,4135,4140,4125,4112
20230614,095900,2282674330,4125,4125,4140,4125,5827
20230614,095800,2258607970,4125,4120,4125,4120,3576
20230614,095700,2243869700,4120,4130,4130,4120,13670
20230614,095600,2187484130,4125,4125,4125,4125,1313
20230614,095500,2182068005,4125,4135,4135,4125,2017
20230614,095400,2173737200,4135,4135,4140,4130,2095
20230614,095300,2165082620,4130,4135,4140,4130,3977
20230614,095200,2148644905,4135,4140,4140,4135,1607
20230614,095100,2141997330,4135,4130,4135,4125,6176
20230614,095000,2116484010,4135,4130,4140,4130,5738
20230614,094900,2092779595,4130,4135,4140,4130,707
20230614,094800,2089857045,4140,4145,4150,4130,10566
20230614,094700,2046062675,4140,4130,4140,4125,11390
20230614,094600,1999039975,4125,4130,4135,4125,4348
20230614,094500,1981098530,4130,4125,4145,4125,1258
20230614,094400,1975907625,4145,4140,4145,4125,7396
20230614,094300,1945282440,4140,4140,4140,4115,8904
20230614,094200,1908565465,4125,4135,4145,4125,9867
20230614,094100,1867797240,4145,4135,4145,4130,6918
20230614,094000,1839190455,4135,4155,4155,4125,49521
20230614,093900,1634226405,4150,4145,4155,4140,2508
20230614,093800,1623838465,4145,4170,4175,4145,48118
20230614,093700,1423795955,4175,4175,4180,4170,11900
20230614,093600,1374154470,4180,4185,4190,4180,4839
20230614,093500,1353926210,4185,4190,4190,4180,10344
20230614,093400,1310629600,4190,4210,4210,4190,6183
20230614,093300,1284689260,4205,4215,4220,4205,4293
20230614,093200,1266596295,4215,4205,4215,4205,5928
20230614,093100,1241645935,4200,4185,4200,4180,7525
20230614,093000,1210063175,4180,4180,4190,4180,158
20230614,092900,1209402615,4175,4180,4185,4175,2713
20230614,092800,1198067380,4175,4180,4190,4175,7965
20230614,092700,1164776195,4175,4190,4190,4175,3118
20230614,092600,1151739855,4190,4190,4195,4180,3379
20230614,092500,1137600610,4185,4185,4185,4175,12550
20230614,092400,1085163870,4185,4195,4195,4180,1820
20230614,092300,1077542435,4195,4195,4200,4180,1146
20230614,092200,1072737390,4195,4185,4195,4175,2508
20230614,092100,1062243680,4180,4185,4185,4175,4185
20230614,092000,1044749070,4185,4195,4200,4185,3349
20230614,091900,1030711795,4200,4200,4210,4195,1410
20230614,091800,1024790105,4195,4195,4200,4195,664
20230614,091700,1022001600,4200,4200,4200,4195,801
20230614,091600,1018640315,4200,4210,4210,4195,2351
20230614,091500,1008765865,4200,4175,4200,4170,2448
20230614,091400,998546285,4165,4215,4215,4165,19423
20230614,091300,917243890,4215,4215,4215,4210,1178
20230614,091200,912282120,4215,4200,4225,4200,11612
20230614,091100,863411290,4195,4220,4220,4195,6198
20230614,091000,837338345,4220,4230,4240,4220,3226
20230614,090900,823678900,4240,4220,4240,4205,9889
20230614,090800,782027935,4220,4210,4235,4210,9806
20230614,090700,740665715,4210,4210,4235,4205,10454
20230614,090600,696508665,4210,4180,4210,4180,6875
20230614,090500,667641905,4180,4160,4180,4145,18844
20230614,090400,589352800,4160,4170,4205,4150,18168
20230614,090300,513781635,4165,4175,4180,4135,51881
20230614,090200,297581885,4180,4230,4230,4160,18508
20230614,090100,219892355,4250,4295,4295,4230,35763
20230614,090000,67499420,4295,4260,4295,4260,15814