KissMeData/024090/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210900,300251140,13290,13290,13290,13290,380
20230614,210800,300251140,13290,13290,13290,13290,0
20230614,210700,300251140,13290,13290,13290,13290,0
20230614,210600,300251140,13290,13290,13290,13290,0
20230614,210500,300251140,13290,13290,13290,13290,0
20230614,210400,300251140,13290,13290,13290,13290,0
20230614,210300,300251140,13290,13290,13290,13290,0
20230614,210200,300251140,13290,13290,13290,13290,0
20230614,210100,300251140,13290,13290,13290,13290,0
20230614,210000,300251140,13290,13290,13290,13290,0
20230614,205900,300251140,13290,13290,13290,13290,0
20230614,205800,300251140,13290,13290,13290,13290,0
20230614,205700,300251140,13290,13290,13290,13290,0
20230614,205600,300251140,13290,13290,13290,13290,0
20230614,205500,300251140,13290,13290,13290,13290,0
20230614,205400,300251140,13290,13290,13290,13290,0
20230614,205300,300251140,13290,13290,13290,13290,0
20230614,205200,300251140,13290,13290,13290,13290,0
20230614,205100,300251140,13290,13290,13290,13290,0
20230614,205000,300251140,13290,13290,13290,13290,0
20230614,204900,300251140,13290,13290,13290,13290,0
20230614,204800,300251140,13290,13290,13290,13290,0
20230614,204700,300251140,13290,13290,13290,13290,0
20230614,204600,300251140,13290,13290,13290,13290,0
20230614,204500,300251140,13290,13290,13290,13290,0
20230614,204400,300251140,13290,13290,13290,13290,0
20230614,204300,300251140,13290,13290,13290,13290,0
20230614,204200,300251140,13290,13290,13290,13290,0
20230614,204100,300251140,13290,13290,13290,13290,0
20230614,204000,300251140,13290,13290,13290,13290,0
20230614,203900,300251140,13290,13290,13290,13290,380
20230614,203800,300251140,13290,13290,13290,13290,0
20230614,203700,300251140,13290,13290,13290,13290,0
20230614,203600,300251140,13290,13290,13290,13290,0
20230614,203500,300251140,13290,13290,13290,13290,0
20230614,203400,300251140,13290,13290,13290,13290,0
20230614,203300,300251140,13290,13290,13290,13290,0
20230614,203200,300251140,13290,13290,13290,13290,0
20230614,203100,300251140,13290,13290,13290,13290,0
20230614,203000,300251140,13290,13290,13290,13290,0
20230614,202900,300251140,13290,13290,13290,13290,0
20230614,202800,300251140,13290,13290,13290,13290,0
20230614,202700,300251140,13290,13290,13290,13290,0
20230614,202600,300251140,13290,13290,13290,13290,0
20230614,202500,300251140,13290,13290,13290,13290,0
20230614,202400,300251140,13290,13290,13290,13290,0
20230614,202300,300251140,13290,13290,13290,13290,0
20230614,202200,300251140,13290,13290,13290,13290,0
20230614,202100,300251140,13290,13290,13290,13290,0
20230614,202000,300251140,13290,13290,13290,13290,0
20230614,201900,300251140,13290,13290,13290,13290,0
20230614,201800,300251140,13290,13290,13290,13290,0
20230614,201700,300251140,13290,13290,13290,13290,0
20230614,201600,300251140,13290,13290,13290,13290,0
20230614,201500,300251140,13290,13290,13290,13290,0
20230614,201400,300251140,13290,13290,13290,13290,0
20230614,201300,300251140,13290,13290,13290,13290,0
20230614,201200,300251140,13290,13290,13290,13290,0
20230614,201100,300251140,13290,13290,13290,13290,0
20230614,201000,300251140,13290,13290,13290,13290,0
20230614,200900,300251140,13290,13290,13290,13290,380
20230614,200800,300251140,13290,13290,13290,13290,0
20230614,200700,300251140,13290,13290,13290,13290,0
20230614,200600,300251140,13290,13290,13290,13290,0
20230614,200500,300251140,13290,13290,13290,13290,0
20230614,200400,300251140,13290,13290,13290,13290,0
20230614,200300,300251140,13290,13290,13290,13290,0
20230614,200200,300251140,13290,13290,13290,13290,0
20230614,200100,300251140,13290,13290,13290,13290,0
20230614,200000,300251140,13290,13290,13290,13290,0
20230614,195900,300251140,13290,13290,13290,13290,0
20230614,195800,300251140,13290,13290,13290,13290,0
20230614,195700,300251140,13290,13290,13290,13290,0
20230614,195600,300251140,13290,13290,13290,13290,0
20230614,195500,300251140,13290,13290,13290,13290,0
20230614,195400,300251140,13290,13290,13290,13290,0
20230614,195300,300251140,13290,13290,13290,13290,0
20230614,195200,300251140,13290,13290,13290,13290,0
20230614,195100,300251140,13290,13290,13290,13290,0
20230614,195000,300251140,13290,13290,13290,13290,0
20230614,194900,300251140,13290,13290,13290,13290,0
20230614,194800,300251140,13290,13290,13290,13290,0
20230614,194700,300251140,13290,13290,13290,13290,0
20230614,194600,300251140,13290,13290,13290,13290,0
20230614,194500,300251140,13290,13290,13290,13290,0
20230614,194400,300251140,13290,13290,13290,13290,0
20230614,194300,300251140,13290,13290,13290,13290,0
20230614,194200,300251140,13290,13290,13290,13290,0
20230614,194100,300251140,13290,13290,13290,13290,0
20230614,194000,300251140,13290,13290,13290,13290,0
20230614,193900,300251140,13290,13290,13290,13290,380
20230614,193800,300251140,13290,13290,13290,13290,0
20230614,193700,300251140,13290,13290,13290,13290,0
20230614,193600,300251140,13290,13290,13290,13290,0
20230614,193500,300251140,13290,13290,13290,13290,0
20230614,193400,300251140,13290,13290,13290,13290,0
20230614,193300,300251140,13290,13290,13290,13290,0
20230614,193200,300251140,13290,13290,13290,13290,0
20230614,193100,300251140,13290,13290,13290,13290,0
20230614,193000,300251140,13290,13290,13290,13290,0
20230614,192900,300251140,13290,13290,13290,13290,0
20230614,192800,300251140,13290,13290,13290,13290,0
20230614,192700,300251140,13290,13290,13290,13290,0
20230614,192600,300251140,13290,13290,13290,13290,0
20230614,192500,300251140,13290,13290,13290,13290,0
20230614,192400,300251140,13290,13290,13290,13290,0
20230614,192300,300251140,13290,13290,13290,13290,0
20230614,192200,300251140,13290,13290,13290,13290,0
20230614,192100,300251140,13290,13290,13290,13290,0
20230614,192000,300251140,13290,13290,13290,13290,0
20230614,191900,300251140,13290,13290,13290,13290,0
20230614,191800,300251140,13290,13290,13290,13290,0
20230614,191700,300251140,13290,13290,13290,13290,0
20230614,191600,300251140,13290,13290,13290,13290,0
20230614,191500,300251140,13290,13290,13290,13290,0
20230614,191400,300251140,13290,13290,13290,13290,0
20230614,191300,300251140,13290,13290,13290,13290,0
20230614,191200,300251140,13290,13290,13290,13290,0
20230614,191100,300251140,13290,13290,13290,13290,0
20230614,191000,300251140,13290,13290,13290,13290,0
20230614,190900,300251140,13290,13290,13290,13290,380
20230614,190800,300251140,13290,13290,13290,13290,0
20230614,190700,300251140,13290,13290,13290,13290,0
20230614,190600,300251140,13290,13290,13290,13290,0
20230614,190500,300251140,13290,13290,13290,13290,0
20230614,190400,300251140,13290,13290,13290,13290,0
20230614,190300,300251140,13290,13290,13290,13290,0
20230614,190200,300251140,13290,13290,13290,13290,0
20230614,190100,300251140,13290,13290,13290,13290,0
20230614,190000,300251140,13290,13290,13290,13290,0
20230614,185900,300251140,13290,13290,13290,13290,0
20230614,185800,300251140,13290,13290,13290,13290,0
20230614,185700,300251140,13290,13290,13290,13290,0
20230614,185600,300251140,13290,13290,13290,13290,0
20230614,185500,300251140,13290,13290,13290,13290,0
20230614,185400,300251140,13290,13290,13290,13290,0
20230614,185300,300251140,13290,13290,13290,13290,0
20230614,185200,300251140,13290,13290,13290,13290,0
20230614,185100,300251140,13290,13290,13290,13290,0
20230614,185000,300251140,13290,13290,13290,13290,0
20230614,184900,300251140,13290,13290,13290,13290,0
20230614,184800,300251140,13290,13290,13290,13290,0
20230614,184700,300251140,13290,13290,13290,13290,0
20230614,184600,300251140,13290,13290,13290,13290,0
20230614,184500,300251140,13290,13290,13290,13290,0
20230614,184400,300251140,13290,13290,13290,13290,0
20230614,184300,300251140,13290,13290,13290,13290,0
20230614,184200,300251140,13290,13290,13290,13290,0
20230614,184100,300251140,13290,13290,13290,13290,0
20230614,184000,300251140,13290,13290,13290,13290,0
20230614,183900,300251140,13290,13290,13290,13290,380
20230614,183800,300251140,13290,13290,13290,13290,0
20230614,183700,300251140,13290,13290,13290,13290,0
20230614,183600,300251140,13290,13290,13290,13290,0
20230614,183500,300251140,13290,13290,13290,13290,0
20230614,183400,300251140,13290,13290,13290,13290,0
20230614,183300,300251140,13290,13290,13290,13290,0
20230614,183200,300251140,13290,13290,13290,13290,0
20230614,183100,300251140,13290,13290,13290,13290,0
20230614,183000,300251140,13290,13290,13290,13290,0
20230614,182900,300251140,13290,13290,13290,13290,0
20230614,182800,300251140,13290,13290,13290,13290,0
20230614,182700,300251140,13290,13290,13290,13290,0
20230614,182600,300251140,13290,13290,13290,13290,0
20230614,182500,300251140,13290,13290,13290,13290,0
20230614,182400,300251140,13290,13290,13290,13290,0
20230614,182300,300251140,13290,13290,13290,13290,0
20230614,182200,300251140,13290,13290,13290,13290,0
20230614,182100,300251140,13290,13290,13290,13290,0
20230614,182000,300251140,13290,13290,13290,13290,0
20230614,181900,300251140,13290,13290,13290,13290,0
20230614,181800,300251140,13290,13290,13290,13290,0
20230614,181700,300251140,13290,13290,13290,13290,0
20230614,181600,300251140,13290,13290,13290,13290,0
20230614,181500,300251140,13290,13290,13290,13290,0
20230614,181400,300251140,13290,13290,13290,13290,0
20230614,181300,300251140,13290,13290,13290,13290,0
20230614,181200,300251140,13290,13290,13290,13290,0
20230614,181100,300251140,13290,13290,13290,13290,0
20230614,181000,300251140,13290,13290,13290,13290,0
20230614,180900,300251140,13290,13290,13290,13290,380
20230614,180800,300251140,13290,13290,13290,13290,0
20230614,180700,300251140,13290,13290,13290,13290,0
20230614,180600,300251140,13290,13290,13290,13290,0
20230614,180500,300251140,13290,13290,13290,13290,0
20230614,180400,300251140,13290,13290,13290,13290,0
20230614,180300,300251140,13290,13290,13290,13290,0
20230614,180200,300251140,13290,13290,13290,13290,0
20230614,180100,300251140,13290,13290,13290,13290,0
20230614,180000,300251140,13290,13290,13290,13290,0
20230614,175900,300251140,13290,13290,13290,13290,0
20230614,175800,300251140,13290,13290,13290,13290,0
20230614,175700,300251140,13290,13290,13290,13290,0
20230614,175600,300251140,13290,13290,13290,13290,0
20230614,175500,300251140,13290,13290,13290,13290,0
20230614,175400,300251140,13290,13290,13290,13290,0
20230614,175300,300251140,13290,13290,13290,13290,0
20230614,175200,300251140,13290,13290,13290,13290,0
20230614,175100,300251140,13290,13290,13290,13290,0
20230614,175000,300251140,13290,13290,13290,13290,0
20230614,174900,300251140,13290,13290,13290,13290,0
20230614,174800,300251140,13290,13290,13290,13290,0
20230614,174700,300251140,13290,13290,13290,13290,0
20230614,174600,300251140,13290,13290,13290,13290,0
20230614,174500,300251140,13290,13290,13290,13290,0
20230614,174400,300251140,13290,13290,13290,13290,0
20230614,174300,300251140,13290,13290,13290,13290,0
20230614,174200,300251140,13290,13290,13290,13290,0
20230614,174100,300251140,13290,13290,13290,13290,0
20230614,174000,300251140,13290,13290,13290,13290,0
20230614,173900,300251140,13290,13290,13290,13290,380
20230614,173800,300251140,13290,13290,13290,13290,0
20230614,173700,300251140,13290,13290,13290,13290,0
20230614,173600,300251140,13290,13290,13290,13290,0
20230614,173500,300251140,13290,13290,13290,13290,0
20230614,173400,300251140,13290,13290,13290,13290,0
20230614,173300,300251140,13290,13290,13290,13290,0
20230614,173200,300251140,13290,13290,13290,13290,0
20230614,173100,300251140,13290,13290,13290,13290,0
20230614,173000,300251140,13290,13290,13290,13290,0
20230614,172900,300251140,13290,13290,13290,13290,0
20230614,172800,300251140,13290,13290,13290,13290,0
20230614,172700,300251140,13290,13290,13290,13290,0
20230614,172600,300251140,13290,13290,13290,13290,0
20230614,172500,300251140,13290,13290,13290,13290,0
20230614,172400,300251140,13290,13290,13290,13290,0
20230614,172300,300251140,13290,13290,13290,13290,0
20230614,172200,300251140,13290,13290,13290,13290,0
20230614,172100,300251140,13290,13290,13290,13290,0
20230614,172000,300251140,13290,13290,13290,13290,0
20230614,171900,300251140,13290,13290,13290,13290,0
20230614,171800,300251140,13290,13290,13290,13290,0
20230614,171700,300251140,13290,13290,13290,13290,0
20230614,171600,300251140,13290,13290,13290,13290,0
20230614,171500,300251140,13290,13290,13290,13290,0
20230614,171400,300251140,13290,13290,13290,13290,0
20230614,171300,300251140,13290,13290,13290,13290,0
20230614,171200,300251140,13290,13290,13290,13290,0
20230614,171100,300251140,13290,13290,13290,13290,0
20230614,171000,300251140,13290,13290,13290,13290,0
20230614,170900,300251140,13290,13290,13290,13290,380
20230614,170800,300251140,13290,13290,13290,13290,0
20230614,170700,300251140,13290,13290,13290,13290,0
20230614,170600,300251140,13290,13290,13290,13290,0
20230614,170500,300251140,13290,13290,13290,13290,0
20230614,170400,300251140,13290,13290,13290,13290,0
20230614,170300,300251140,13290,13290,13290,13290,0
20230614,170200,300251140,13290,13290,13290,13290,0
20230614,170100,300251140,13290,13290,13290,13290,0
20230614,170000,300251140,13290,13290,13290,13290,0
20230614,165900,300251140,13290,13290,13290,13290,0
20230614,165800,300251140,13290,13290,13290,13290,0
20230614,165700,300251140,13290,13290,13290,13290,0
20230614,165600,300251140,13290,13290,13290,13290,0
20230614,165500,300251140,13290,13290,13290,13290,0
20230614,165400,300251140,13290,13290,13290,13290,0
20230614,165300,300251140,13290,13290,13290,13290,0
20230614,165200,300251140,13290,13290,13290,13290,0
20230614,165100,300251140,13290,13290,13290,13290,0
20230614,165000,300251140,13290,13290,13290,13290,0
20230614,164900,300251140,13290,13290,13290,13290,0
20230614,164800,300251140,13290,13290,13290,13290,0
20230614,164700,300251140,13290,13290,13290,13290,0
20230614,164600,300251140,13290,13290,13290,13290,0
20230614,164500,300251140,13290,13290,13290,13290,0
20230614,164400,300251140,13290,13290,13290,13290,0
20230614,164300,300251140,13290,13290,13290,13290,0
20230614,164200,300251140,13290,13290,13290,13290,0
20230614,164100,300251140,13290,13290,13290,13290,0
20230614,164000,300251140,13290,13290,13290,13290,0
20230614,163900,300251140,13290,13290,13290,13290,380
20230614,163800,300251140,13290,13290,13290,13290,0
20230614,163700,300251140,13290,13290,13290,13290,0
20230614,163600,300251140,13290,13290,13290,13290,0
20230614,163500,300251140,13290,13290,13290,13290,0
20230614,163400,300251140,13290,13290,13290,13290,0
20230614,163300,300251140,13290,13290,13290,13290,0
20230614,163200,300251140,13290,13290,13290,13290,0
20230614,163100,300251140,13290,13290,13290,13290,0
20230614,163000,300251140,13290,13290,13290,13290,0
20230614,162900,300251140,13290,13290,13290,13290,0
20230614,162800,300251140,13290,13290,13290,13290,0
20230614,162700,300251140,13290,13290,13290,13290,0
20230614,162600,300251140,13290,13290,13290,13290,0
20230614,162500,300251140,13290,13290,13290,13290,0
20230614,162400,300251140,13290,13290,13290,13290,0
20230614,162300,300251140,13290,13290,13290,13290,0
20230614,162200,300251140,13290,13290,13290,13290,0
20230614,162100,300251140,13290,13290,13290,13290,0
20230614,162000,300251140,13290,13290,13290,13290,0
20230614,161900,300251140,13290,13290,13290,13290,0
20230614,161800,300251140,13290,13290,13290,13290,0
20230614,161700,300251140,13290,13290,13290,13290,0
20230614,161600,300251140,13290,13290,13290,13290,0
20230614,161500,300251140,13290,13290,13290,13290,0
20230614,161400,300251140,13290,13290,13290,13290,0
20230614,161300,300251140,13290,13290,13290,13290,0
20230614,161200,300251140,13290,13290,13290,13290,0
20230614,161100,300251140,13290,13290,13290,13290,0
20230614,161000,300251140,13290,13290,13290,13290,0
20230614,160900,300251140,13290,13290,13290,13290,380
20230614,160800,300251140,13290,13290,13290,13290,0
20230614,160700,300251140,13290,13290,13290,13290,0
20230614,160600,300251140,13290,13290,13290,13290,0
20230614,160500,300251140,13290,13290,13290,13290,0
20230614,160400,300251140,13290,13290,13290,13290,0
20230614,160300,300251140,13290,13290,13290,13290,0
20230614,160200,300251140,13290,13290,13290,13290,0
20230614,160100,300251140,13290,13290,13290,13290,0
20230614,160000,300251140,13290,13290,13290,13290,0
20230614,155900,300251140,13290,13290,13290,13290,0
20230614,155800,300251140,13290,13290,13290,13290,0
20230614,155700,300251140,13290,13290,13290,13290,0
20230614,155600,300251140,13290,13290,13290,13290,0
20230614,155500,300251140,13290,13290,13290,13290,0
20230614,155400,300251140,13290,13290,13290,13290,0
20230614,155300,300251140,13290,13290,13290,13290,0
20230614,155200,300251140,13290,13290,13290,13290,0
20230614,155100,300251140,13290,13290,13290,13290,0
20230614,155000,300251140,13290,13290,13290,13290,0
20230614,154900,300251140,13290,13290,13290,13290,0
20230614,154800,300251140,13290,13290,13290,13290,0
20230614,154700,300251140,13290,13290,13290,13290,0
20230614,154600,300251140,13290,13290,13290,13290,0
20230614,154500,300251140,13290,13290,13290,13290,0
20230614,154400,300251140,13290,13290,13290,13290,0
20230614,154300,300251140,13290,13290,13290,13290,0
20230614,154200,300251140,13290,13290,13290,13290,0
20230614,154100,300251140,13290,13290,13290,13290,0
20230614,154000,300251140,13290,13290,13290,13290,0
20230614,153900,300251140,13290,13290,13290,13290,380
20230614,153800,300251140,13290,13290,13290,13290,0
20230614,153700,300251140,13290,13290,13290,13290,0
20230614,153600,300251140,13290,13290,13290,13290,0
20230614,153500,300251140,13290,13290,13290,13290,0
20230614,153400,300251140,13290,13290,13290,13290,0
20230614,153300,300251140,13290,13290,13290,13290,0
20230614,153200,300251140,13290,13290,13290,13290,0
20230614,153100,300251140,13290,13290,13290,13290,0
20230614,153000,300251140,13290,13290,13290,13290,380
20230614,152900,295200940,13290,13290,13290,13290,0
20230614,152800,295200940,13290,13290,13290,13290,0
20230614,152700,295200940,13290,13290,13290,13290,0
20230614,152600,295200940,13290,13290,13290,13290,0
20230614,152500,295200940,13290,13290,13290,13290,0
20230614,152400,295200940,13290,13290,13290,13290,0
20230614,152300,295200940,13290,13290,13290,13290,0
20230614,152200,295200940,13290,13290,13290,13290,0
20230614,152100,295200940,13290,13290,13290,13290,0
20230614,152000,295200940,13290,13290,13290,13290,0
20230614,151900,295200940,13290,13290,13290,13290,0
20230614,151800,295200940,13290,13290,13290,13290,0
20230614,151700,295200940,13290,13230,13290,13230,20
20230614,151600,294935790,13230,13230,13230,13230,1
20230614,151500,294922560,13190,13220,13220,13190,366
20230614,151400,290088790,13220,13220,13220,13220,50
20230614,151300,289427790,13220,13220,13220,13220,0
20230614,151200,289427790,13220,13220,13220,13220,6
20230614,151100,289348470,13220,13220,13220,13210,48
20230614,151000,288713990,13220,13210,13220,13210,2
20230614,150900,288687560,13210,13210,13210,13210,0
20230614,150800,288687560,13210,13210,13210,13210,0
20230614,150700,288687560,13210,13210,13210,13210,0
20230614,150600,288687560,13210,13220,13220,13210,41
20230614,150500,288145910,13210,13210,13210,13210,0
20230614,150400,288145910,13210,13210,13210,13210,0
20230614,150300,288145910,13210,13210,13210,13210,2
20230614,150200,288119490,13220,13220,13220,13220,0
20230614,150100,288119490,13220,13220,13220,13220,0
20230614,150000,288119490,13220,13220,13220,13220,1
20230614,145900,288106270,13220,13220,13220,13220,1
20230614,145800,288093050,13210,13210,13210,13210,2
20230614,145700,288066630,13210,13210,13210,13210,0
20230614,145600,288066630,13210,13210,13210,13210,12
20230614,145500,287908110,13200,13200,13200,13200,1
20230614,145400,287894910,13180,13180,13180,13180,0
20230614,145300,287894910,13180,13180,13180,13180,15
20230614,145200,287697210,13180,13210,13210,13180,57
20230614,145100,286945830,13210,13210,13210,13210,16
20230614,145000,286734470,13210,13210,13210,13210,2
20230614,144900,286708050,13220,13220,13220,13220,0
20230614,144800,286708050,13220,13220,13220,13220,123
20230614,144700,285081990,13220,13210,13220,13210,16
20230614,144600,284870480,13220,13220,13220,13220,0
20230614,144500,284870480,13220,13220,13220,13220,0
20230614,144400,284870480,13220,13220,13220,13220,0
20230614,144300,284870480,13220,13220,13220,13220,0
20230614,144200,284870480,13220,13220,13220,13220,0
20230614,144100,284870480,13220,13220,13220,13220,0
20230614,144000,284870480,13220,13220,13220,13220,2
20230614,143900,284844040,13170,13180,13180,13170,500
20230614,143800,278258950,13180,13190,13190,13180,1549
20230614,143700,257836030,13200,13220,13220,13200,860
20230614,143600,246481200,13220,13210,13220,13210,4
20230614,143500,246428340,13210,13230,13230,13210,1111
20230614,143400,231744480,13240,13240,13240,13240,51
20230614,143300,231069240,13240,13240,13240,13240,100
20230614,143200,229745240,13230,13230,13230,13230,226
20230614,143100,226755260,13230,13240,13240,13230,330
20230614,143000,222388860,13240,13240,13240,13240,1
20230614,142900,222375620,13230,13240,13240,13230,1251
20230614,142800,205823830,13240,13240,13240,13240,30
20230614,142700,205426630,13240,13240,13240,13240,2
20230614,142600,205400150,13250,13250,13250,13250,0
20230614,142500,205400150,13250,13250,13250,13250,0
20230614,142400,205400150,13250,13250,13250,13250,93
20230614,142300,204167900,13250,13250,13250,13250,35
20230614,142200,203704150,13260,13260,13260,13260,25
20230614,142100,203372650,13250,13260,13260,13250,13
20230614,142000,203200300,13250,13250,13250,13250,0
20230614,141900,203200300,13250,13270,13270,13250,30
20230614,141800,202802780,13300,13300,13300,13300,10
20230614,141700,202669780,13310,13310,13310,13310,0
20230614,141600,202669780,13310,13310,13310,13310,0
20230614,141500,202669780,13310,13310,13310,13310,0
20230614,141400,202669780,13310,13310,13310,13310,0
20230614,141300,202669780,13310,13310,13310,13310,0
20230614,141200,202669780,13310,13310,13310,13310,0
20230614,141100,202669780,13310,13310,13310,13310,0
20230614,141000,202669780,13310,13310,13310,13310,10
20230614,140900,202536680,13310,13310,13310,13310,2
20230614,140800,202510060,13310,13310,13310,13310,3
20230614,140700,202470130,13320,13310,13320,13310,4
20230614,140600,202416880,13310,13310,13310,13310,198
20230614,140500,199781500,13300,13300,13300,13220,205
20230614,140400,197055720,13290,13290,13290,13290,0
20230614,140300,197055720,13290,13290,13290,13290,150
20230614,140200,195062220,13300,13300,13300,13300,0
20230614,140100,195062220,13300,13300,13300,13300,0
20230614,140000,195062220,13300,13300,13300,13300,0
20230614,135900,195062220,13300,13300,13300,13300,0
20230614,135800,195062220,13300,13300,13300,13300,0
20230614,135700,195062220,13300,13220,13300,13220,4
20230614,135600,195009100,13250,13250,13250,13250,0
20230614,135500,195009100,13250,13250,13250,13250,1
20230614,135400,194995850,13250,13250,13250,13250,12
20230614,135300,194836850,13270,13270,13270,13270,0
20230614,135200,194836850,13270,13230,13270,13200,184
20230614,135100,192404280,13270,13260,13270,13230,111
20230614,135000,190935340,13270,13270,13270,13270,0
20230614,134900,190935340,13270,13290,13290,13270,248
20230614,134800,187643440,13300,13310,13320,13300,1589
20230614,134700,166504220,13320,13320,13320,13320,0
20230614,134600,166504220,13320,13320,13320,13320,0
20230614,134500,166504220,13320,13320,13320,13320,0
20230614,134400,166504220,13320,13320,13320,13320,12
20230614,134300,166344380,13320,13320,13320,13320,2
20230614,134200,166317740,13320,13320,13320,13320,0
20230614,134100,166317740,13320,13310,13320,13310,13
20230614,134000,166144590,13330,13330,13330,13330,0
20230614,133900,166144590,13330,13330,13330,13330,0
20230614,133800,166144590,13330,13330,13330,13330,0
20230614,133700,166144590,13330,13320,13330,13320,2
20230614,133600,166117940,13320,13320,13320,13320,0
20230614,133500,166117940,13320,13320,13320,13320,50
20230614,133400,165451940,13310,13310,13310,13310,0
20230614,133300,165451940,13310,13310,13310,13310,0
20230614,133200,165451940,13310,13330,13330,13310,293
20230614,133100,161551350,13310,13310,13310,13310,0
20230614,133000,161551350,13310,13310,13310,13310,0
20230614,132900,161551350,13310,13310,13310,13310,0
20230614,132800,161551350,13310,13340,13340,13310,1301
20230614,132700,144219930,13340,13340,13340,13340,3
20230614,132600,144179910,13350,13350,13350,13330,4
20230614,132500,144126530,13340,13340,13340,13340,0
20230614,132400,144126530,13340,13340,13340,13340,10
20230614,132300,143993130,13340,13340,13340,13340,0
20230614,132200,143993130,13340,13340,13340,13340,0
20230614,132100,143993130,13340,13340,13340,13340,0
20230614,132000,143993130,13340,13340,13340,13340,0
20230614,131900,143993130,13340,13340,13340,13340,0
20230614,131800,143993130,13340,13340,13340,13340,0
20230614,131700,143993130,13340,13340,13340,13340,1
20230614,131600,143979790,13330,13330,13330,13330,0
20230614,131500,143979790,13330,13350,13350,13330,612
20230614,131400,135812870,13360,13360,13360,13360,0
20230614,131300,135812870,13360,13360,13360,13360,0
20230614,131200,135812870,13360,13360,13360,13360,0
20230614,131100,135812870,13360,13360,13360,13360,0
20230614,131000,135812870,13360,13360,13360,13360,100
20230614,130900,134476870,13390,13390,13390,13390,0
20230614,130800,134476870,13390,13390,13390,13390,0
20230614,130700,134476870,13390,13390,13390,13390,0
20230614,130600,134476870,13390,13390,13390,13390,0
20230614,130500,134476870,13390,13390,13390,13390,0
20230614,130400,134476870,13390,13390,13390,13390,0
20230614,130300,134476870,13390,13370,13390,13370,3
20230614,130200,134436730,13350,13360,13360,13350,2
20230614,130100,134410020,13350,13350,13350,13350,3
20230614,130000,134369970,13350,13350,13350,13350,231
20230614,125900,131286120,13350,13350,13350,13350,0
20230614,125800,131286120,13350,13350,13350,13350,0
20230614,125700,131286120,13350,13350,13350,13350,0
20230614,125600,131286120,13350,13350,13350,13350,1
20230614,125500,131272770,13410,13410,13410,13410,0
20230614,125400,131272770,13410,13380,13410,13380,10
20230614,125300,131138830,13350,13350,13350,13350,0
20230614,125200,131138830,13350,13350,13350,13350,50
20230614,125100,130471330,13330,13330,13330,13330,0
20230614,125000,130471330,13330,13330,13330,13330,0
20230614,124900,130471330,13330,13330,13330,13330,0
20230614,124800,130471330,13330,13330,13330,13330,26
20230614,124700,130124750,13380,13380,13380,13380,0
20230614,124600,130124750,13380,13370,13380,13330,1024
20230614,124500,116460920,13370,13390,13390,13370,336
20230614,124400,111964540,13410,13410,13410,13410,1
20230614,124300,111951130,13430,13430,13430,13430,0
20230614,124200,111951130,13430,13420,13440,13420,5
20230614,124100,111883980,13400,13400,13400,13400,0
20230614,124000,111883980,13400,13400,13400,13400,71
20230614,123900,110932580,13420,13420,13420,13420,20
20230614,123800,110664180,13410,13410,13410,13410,11
20230614,123700,110516670,13420,13420,13420,13420,0
20230614,123600,110516670,13420,13420,13420,13420,1
20230614,123500,110503250,13440,13440,13440,13440,0
20230614,123400,110503250,13440,13440,13440,13440,0
20230614,123300,110503250,13440,13440,13440,13440,0
20230614,123200,110503250,13440,13440,13440,13440,0
20230614,123100,110503250,13440,13440,13440,13440,0
20230614,123000,110503250,13440,13430,13440,13430,60
20230614,122900,109697060,13440,13440,13440,13440,0
20230614,122800,109697060,13440,13440,13440,13440,0
20230614,122700,109697060,13440,13440,13440,13440,0
20230614,122600,109697060,13440,13440,13440,13440,1
20230614,122500,109683620,13390,13390,13390,13390,1
20230614,122400,109670230,13460,13460,13460,13460,0
20230614,122300,109670230,13460,13460,13460,13460,0
20230614,122200,109670230,13460,13460,13460,13460,0
20230614,122100,109670230,13460,13460,13460,13460,0
20230614,122000,109670230,13460,13460,13460,13460,0
20230614,121900,109670230,13460,13400,13460,13400,2
20230614,121800,109643370,13360,13380,13380,13360,646
20230614,121700,101011750,13370,13390,13390,13370,215
20230614,121600,98137050,13400,13400,13400,13390,13
20230614,121500,97962860,13390,13390,13390,13390,0
20230614,121400,97962860,13390,13390,13390,13390,0
20230614,121300,97962860,13390,13390,13390,13390,0
20230614,121200,97962860,13390,13420,13420,13390,1870
20230614,121100,72898680,13410,13410,13410,13410,0
20230614,121000,72898680,13410,13440,13440,13410,960
20230614,120900,60015370,13460,13460,13460,13460,0
20230614,120800,60015370,13460,13460,13460,13460,18
20230614,120700,59773090,13480,13480,13480,13480,0
20230614,120600,59773090,13480,13480,13480,13480,0
20230614,120500,59773090,13480,13480,13480,13480,0
20230614,120400,59773090,13480,13480,13480,13480,1
20230614,120300,59759610,13480,13480,13480,13480,5
20230614,120200,59692210,13480,13480,13480,13480,0
20230614,120100,59692210,13480,13480,13480,13480,1
20230614,120000,59678730,13460,13460,13460,13460,0
20230614,115900,59678730,13460,13460,13460,13460,0
20230614,115800,59678730,13460,13460,13460,13460,0
20230614,115700,59678730,13460,13460,13460,13460,0
20230614,115600,59678730,13460,13460,13460,13460,0
20230614,115500,59678730,13460,13460,13460,13460,284
20230614,115400,55856090,13490,13490,13490,13490,0
20230614,115300,55856090,13490,13490,13490,13490,3
20230614,115200,55815620,13510,13510,13510,13510,0
20230614,115100,55815620,13510,13510,13510,13510,0
20230614,115000,55815620,13510,13510,13510,13510,0
20230614,114900,55815620,13510,13510,13510,13510,0
20230614,114800,55815620,13510,13510,13510,13510,0
20230614,114700,55815620,13510,13510,13510,13510,8
20230614,114600,55707540,13530,13530,13530,13530,0
20230614,114500,55707540,13530,13530,13530,13530,0
20230614,114400,55707540,13530,13530,13530,13530,0
20230614,114300,55707540,13530,13530,13530,13530,0
20230614,114200,55707540,13530,13530,13530,13530,0
20230614,114100,55707540,13530,13530,13530,13530,0
20230614,114000,55707540,13530,13530,13530,13530,0
20230614,113900,55707540,13530,13530,13530,13530,0
20230614,113800,55707540,13530,13530,13530,13530,0
20230614,113700,55707540,13530,13530,13530,13530,0
20230614,113600,55707540,13530,13530,13530,13530,6
20230614,113500,55626360,13530,13530,13530,13530,0
20230614,113400,55626360,13530,13530,13530,13530,0
20230614,113300,55626360,13530,13530,13530,13530,31
20230614,113200,55206930,13530,13430,13530,13430,6
20230614,113100,55126090,13420,13500,13500,13420,369
20230614,113000,50163910,13500,13500,13500,13500,0
20230614,112900,50163910,13500,13500,13500,13500,0
20230614,112800,50163910,13500,13500,13500,13500,0
20230614,112700,50163910,13500,13500,13500,13500,0
20230614,112600,50163910,13500,13500,13500,13500,0
20230614,112500,50163910,13500,13500,13500,13500,0
20230614,112400,50163910,13500,13500,13500,13500,1
20230614,112300,50150410,13530,13530,13530,13530,0
20230614,112200,50150410,13530,13530,13530,13530,0
20230614,112100,50150410,13530,13530,13530,13530,0
20230614,112000,50150410,13530,13530,13530,13530,1
20230614,111900,50136880,13490,13500,13500,13490,10
20230614,111800,50001960,13500,13490,13500,13490,28
20230614,111700,49624060,13490,13490,13490,13490,1
20230614,111600,49610570,13490,13490,13490,13490,0
20230614,111500,49610570,13490,13490,13490,13490,0
20230614,111400,49610570,13490,13490,13490,13490,0
20230614,111300,49610570,13490,13490,13490,13490,2
20230614,111200,49583590,13490,13520,13520,13490,983
20230614,111100,36307170,13530,13530,13530,13530,0
20230614,111000,36307170,13530,13530,13530,13530,1
20230614,110900,36293640,13530,13530,13530,13530,2
20230614,110800,36266580,13530,13530,13530,13530,0
20230614,110700,36266580,13530,13530,13530,13530,0
20230614,110600,36266580,13530,13530,13530,13530,0
20230614,110500,36266580,13530,13530,13530,13530,0
20230614,110400,36266580,13530,13530,13530,13530,1
20230614,110300,36253050,13530,13530,13530,13530,0
20230614,110200,36253050,13530,13530,13530,13530,0
20230614,110100,36253050,13530,13530,13530,13530,2
20230614,110000,36225990,13530,13530,13530,13530,0
20230614,105900,36225990,13530,13530,13530,13530,1
20230614,105800,36212460,13540,13540,13540,13540,100
20230614,105700,34858460,13540,13540,13540,13540,0
20230614,105600,34858460,13540,13540,13540,13540,50
20230614,105500,34181460,13540,13540,13540,13540,0
20230614,105400,34181460,13540,13540,13540,13540,1
20230614,105300,34167920,13580,13580,13580,13580,0
20230614,105200,34167920,13580,13580,13580,13580,0
20230614,105100,34167920,13580,13580,13580,13580,0
20230614,105000,34167920,13580,13580,13580,13580,0
20230614,104900,34167920,13580,13580,13580,13580,0
20230614,104800,34167920,13580,13580,13580,13580,0
20230614,104700,34167920,13580,13580,13580,13580,0
20230614,104600,34167920,13580,13580,13580,13580,0
20230614,104500,34167920,13580,13580,13580,13580,0
20230614,104400,34167920,13580,13580,13580,13580,0
20230614,104300,34167920,13580,13580,13580,13580,0
20230614,104200,34167920,13580,13580,13580,13580,0
20230614,104100,34167920,13580,13580,13580,13580,0
20230614,104000,34167920,13580,13580,13580,13580,0
20230614,103900,34167920,13580,13580,13580,13580,0
20230614,103800,34167920,13580,13580,13580,13580,1
20230614,103700,34154340,13580,13580,13580,13580,0
20230614,103600,34154340,13580,13580,13580,13580,0
20230614,103500,34154340,13580,13580,13580,13580,0
20230614,103400,34154340,13580,13580,13580,13580,0
20230614,103300,34154340,13580,13580,13580,13580,0
20230614,103200,34154340,13580,13580,13580,13580,1
20230614,103100,34140760,13520,13530,13530,13520,24
20230614,103000,33816270,13580,13580,13580,13580,0
20230614,102900,33816270,13580,13580,13580,13580,0
20230614,102800,33816270,13580,13580,13580,13580,0
20230614,102700,33816270,13580,13580,13580,13580,0
20230614,102600,33816270,13580,13580,13580,13580,100
20230614,102500,32458270,13510,13510,13510,13510,0
20230614,102400,32458270,13510,13520,13520,13510,22
20230614,102300,32161020,13580,13580,13580,13580,0
20230614,102200,32161020,13580,13580,13580,13580,0
20230614,102100,32161020,13580,13580,13580,13580,0
20230614,102000,32161020,13580,13570,13580,13570,100
20230614,101900,30803030,13570,13570,13570,13570,0
20230614,101800,30803030,13570,13570,13570,13570,0
20230614,101700,30803030,13570,13570,13570,13570,31
20230614,101600,30382360,13580,13580,13580,13580,20
20230614,101500,30110760,13580,13580,13580,13580,0
20230614,101400,30110760,13580,13580,13580,13580,0
20230614,101300,30110760,13580,13580,13580,13580,10
20230614,101200,29974960,13580,13580,13580,13580,0
20230614,101100,29974960,13580,13580,13580,13580,0
20230614,101000,29974960,13580,13580,13580,13580,0
20230614,100900,29974960,13580,13580,13580,13580,10
20230614,100800,29839160,13580,13580,13580,13580,0
20230614,100700,29839160,13580,13560,13580,13560,18
20230614,100600,29594920,13560,13560,13560,13560,1
20230614,100500,29581360,13480,13480,13480,13480,0
20230614,100400,29581360,13480,13490,13490,13480,51
20230614,100300,28893780,13490,13490,13490,13490,0
20230614,100200,28893780,13490,13490,13490,13490,0
20230614,100100,28893780,13490,13490,13490,13490,0
20230614,100000,28893780,13490,13500,13500,13490,107
20230614,095900,27450310,13580,13580,13580,13580,0
20230614,095800,27450310,13580,13580,13580,13580,0
20230614,095700,27450310,13580,13580,13580,13580,0
20230614,095600,27450310,13580,13580,13580,13580,0
20230614,095500,27450310,13580,13580,13580,13580,0
20230614,095400,27450310,13580,13580,13580,13580,0
20230614,095300,27450310,13580,13580,13580,13580,0
20230614,095200,27450310,13580,13580,13580,13580,0
20230614,095100,27450310,13580,13580,13580,13580,0
20230614,095000,27450310,13580,13580,13580,13580,0
20230614,094900,27450310,13580,13580,13580,13580,0
20230614,094800,27450310,13580,13580,13580,13580,0
20230614,094700,27450310,13580,13580,13580,13580,4
20230614,094600,27395990,13590,13590,13590,13590,0
20230614,094500,27395990,13590,13590,13590,13590,0
20230614,094400,27395990,13590,13590,13590,13590,1
20230614,094300,27382400,13560,13560,13560,13560,0
20230614,094200,27382400,13560,13560,13560,13560,160
20230614,094100,25212800,13580,13590,13590,13580,385
20230614,094000,19984340,13590,13580,13590,13580,16
20230614,093900,19766960,13560,13570,13570,13560,100
20230614,093800,18410850,13560,13560,13560,13560,0
20230614,093700,18410850,13560,13560,13560,13560,0
20230614,093600,18410850,13560,13570,13570,13560,50
20230614,093500,17732820,13570,13570,13570,13570,0
20230614,093400,17732820,13570,13570,13570,13570,0
20230614,093300,17732820,13570,13570,13570,13570,0
20230614,093200,17732820,13570,13570,13570,13570,809
20230614,093100,6754690,13570,13580,13580,13570,26
20230614,093000,6401830,13570,13570,13570,13570,0
20230614,092900,6401830,13570,13570,13570,13570,0
20230614,092800,6401830,13570,13570,13570,13570,0
20230614,092700,6401830,13570,13570,13570,13570,0
20230614,092600,6401830,13570,13570,13570,13570,0
20230614,092500,6401830,13570,13570,13570,13570,180
20230614,092400,3959230,13560,13560,13560,13560,15
20230614,092300,3755830,13560,13560,13560,13560,0
20230614,092200,3755830,13560,13560,13560,13560,0
20230614,092100,3755830,13560,13560,13560,13560,0
20230614,092000,3755830,13560,13560,13560,13560,0
20230614,091900,3755830,13560,13560,13560,13560,0
20230614,091800,3755830,13560,13560,13560,13560,0
20230614,091700,3755830,13560,13560,13560,13560,0
20230614,091600,3755830,13560,13560,13560,13560,0
20230614,091500,3755830,13560,13560,13560,13560,0
20230614,091400,3755830,13560,13560,13560,13560,0
20230614,091300,3755830,13560,13560,13560,13490,43
20230614,091200,3175550,13480,13480,13480,13480,0
20230614,091100,3175550,13480,13550,13550,13480,218
20230614,091000,230520,13560,13560,13560,13560,0
20230614,090900,230520,13560,13560,13560,13560,0
20230614,090800,230520,13560,13560,13560,13560,0
20230614,090700,230520,13560,13560,13560,13560,0
20230614,090600,230520,13560,13560,13560,13560,0
20230614,090500,230520,13560,13560,13560,13560,1
20230614,090400,216960,13560,13560,13560,13560,0
20230614,090300,216960,13560,13560,13560,13560,0
20230614,090200,216960,13560,13560,13560,13560,0
20230614,090100,216960,13560,13560,13560,13560,0
20230614,090000,216960,13560,13560,13560,13560,16