KissMeData/037270/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213000,5479819810,6180,6180,6180,6180,26635
20230614,212900,5479819810,6180,6180,6180,6180,0
20230614,212800,5479819810,6180,6180,6180,6180,0
20230614,212700,5479819810,6180,6180,6180,6180,0
20230614,212600,5479819810,6180,6180,6180,6180,0
20230614,212500,5479819810,6180,6180,6180,6180,0
20230614,212400,5479819810,6180,6180,6180,6180,0
20230614,212300,5479819810,6180,6180,6180,6180,0
20230614,212200,5479819810,6180,6180,6180,6180,0
20230614,212100,5479819810,6180,6180,6180,6180,0
20230614,212000,5479819810,6180,6180,6180,6180,0
20230614,211900,5479819810,6180,6180,6180,6180,0
20230614,211800,5479819810,6180,6180,6180,6180,0
20230614,211700,5479819810,6180,6180,6180,6180,0
20230614,211600,5479819810,6180,6180,6180,6180,0
20230614,211500,5479819810,6180,6180,6180,6180,0
20230614,211400,5479819810,6180,6180,6180,6180,0
20230614,211300,5479819810,6180,6180,6180,6180,0
20230614,211200,5479819810,6180,6180,6180,6180,0
20230614,211100,5479819810,6180,6180,6180,6180,0
20230614,211000,5479819810,6180,6180,6180,6180,0
20230614,210900,5479819810,6180,6180,6180,6180,0
20230614,210800,5479819810,6180,6180,6180,6180,0
20230614,210700,5479819810,6180,6180,6180,6180,0
20230614,210600,5479819810,6180,6180,6180,6180,0
20230614,210500,5479819810,6180,6180,6180,6180,0
20230614,210400,5479819810,6180,6180,6180,6180,0
20230614,210300,5479819810,6180,6180,6180,6180,0
20230614,210200,5479819810,6180,6180,6180,6180,0
20230614,210100,5479819810,6180,6180,6180,6180,0
20230614,210000,5479819810,6180,6180,6180,6180,26635
20230614,205900,5479819810,6180,6180,6180,6180,0
20230614,205800,5479819810,6180,6180,6180,6180,0
20230614,205700,5479819810,6180,6180,6180,6180,0
20230614,205600,5479819810,6180,6180,6180,6180,0
20230614,205500,5479819810,6180,6180,6180,6180,0
20230614,205400,5479819810,6180,6180,6180,6180,0
20230614,205300,5479819810,6180,6180,6180,6180,0
20230614,205200,5479819810,6180,6180,6180,6180,0
20230614,205100,5479819810,6180,6180,6180,6180,0
20230614,205000,5479819810,6180,6180,6180,6180,0
20230614,204900,5479819810,6180,6180,6180,6180,0
20230614,204800,5479819810,6180,6180,6180,6180,0
20230614,204700,5479819810,6180,6180,6180,6180,0
20230614,204600,5479819810,6180,6180,6180,6180,0
20230614,204500,5479819810,6180,6180,6180,6180,0
20230614,204400,5479819810,6180,6180,6180,6180,0
20230614,204300,5479819810,6180,6180,6180,6180,0
20230614,204200,5479819810,6180,6180,6180,6180,0
20230614,204100,5479819810,6180,6180,6180,6180,0
20230614,204000,5479819810,6180,6180,6180,6180,0
20230614,203900,5479819810,6180,6180,6180,6180,0
20230614,203800,5479819810,6180,6180,6180,6180,0
20230614,203700,5479819810,6180,6180,6180,6180,0
20230614,203600,5479819810,6180,6180,6180,6180,0
20230614,203500,5479819810,6180,6180,6180,6180,0
20230614,203400,5479819810,6180,6180,6180,6180,0
20230614,203300,5479819810,6180,6180,6180,6180,0
20230614,203200,5479819810,6180,6180,6180,6180,0
20230614,203100,5479819810,6180,6180,6180,6180,0
20230614,203000,5479819810,6180,6180,6180,6180,26635
20230614,202900,5479819810,6180,6180,6180,6180,0
20230614,202800,5479819810,6180,6180,6180,6180,0
20230614,202700,5479819810,6180,6180,6180,6180,0
20230614,202600,5479819810,6180,6180,6180,6180,0
20230614,202500,5479819810,6180,6180,6180,6180,0
20230614,202400,5479819810,6180,6180,6180,6180,0
20230614,202300,5479819810,6180,6180,6180,6180,0
20230614,202200,5479819810,6180,6180,6180,6180,0
20230614,202100,5479819810,6180,6180,6180,6180,0
20230614,202000,5479819810,6180,6180,6180,6180,0
20230614,201900,5479819810,6180,6180,6180,6180,0
20230614,201800,5479819810,6180,6180,6180,6180,0
20230614,201700,5479819810,6180,6180,6180,6180,0
20230614,201600,5479819810,6180,6180,6180,6180,0
20230614,201500,5479819810,6180,6180,6180,6180,0
20230614,201400,5479819810,6180,6180,6180,6180,0
20230614,201300,5479819810,6180,6180,6180,6180,0
20230614,201200,5479819810,6180,6180,6180,6180,0
20230614,201100,5479819810,6180,6180,6180,6180,0
20230614,201000,5479819810,6180,6180,6180,6180,0
20230614,200900,5479819810,6180,6180,6180,6180,0
20230614,200800,5479819810,6180,6180,6180,6180,0
20230614,200700,5479819810,6180,6180,6180,6180,0
20230614,200600,5479819810,6180,6180,6180,6180,0
20230614,200500,5479819810,6180,6180,6180,6180,0
20230614,200400,5479819810,6180,6180,6180,6180,0
20230614,200300,5479819810,6180,6180,6180,6180,0
20230614,200200,5479819810,6180,6180,6180,6180,0
20230614,200100,5479819810,6180,6180,6180,6180,0
20230614,200000,5479819810,6180,6180,6180,6180,26635
20230614,195900,5479819810,6180,6180,6180,6180,0
20230614,195800,5479819810,6180,6180,6180,6180,0
20230614,195700,5479819810,6180,6180,6180,6180,0
20230614,195600,5479819810,6180,6180,6180,6180,0
20230614,195500,5479819810,6180,6180,6180,6180,0
20230614,195400,5479819810,6180,6180,6180,6180,0
20230614,195300,5479819810,6180,6180,6180,6180,0
20230614,195200,5479819810,6180,6180,6180,6180,0
20230614,195100,5479819810,6180,6180,6180,6180,0
20230614,195000,5479819810,6180,6180,6180,6180,0
20230614,194900,5479819810,6180,6180,6180,6180,0
20230614,194800,5479819810,6180,6180,6180,6180,0
20230614,194700,5479819810,6180,6180,6180,6180,0
20230614,194600,5479819810,6180,6180,6180,6180,0
20230614,194500,5479819810,6180,6180,6180,6180,0
20230614,194400,5479819810,6180,6180,6180,6180,0
20230614,194300,5479819810,6180,6180,6180,6180,0
20230614,194200,5479819810,6180,6180,6180,6180,0
20230614,194100,5479819810,6180,6180,6180,6180,0
20230614,194000,5479819810,6180,6180,6180,6180,0
20230614,193900,5479819810,6180,6180,6180,6180,0
20230614,193800,5479819810,6180,6180,6180,6180,0
20230614,193700,5479819810,6180,6180,6180,6180,0
20230614,193600,5479819810,6180,6180,6180,6180,0
20230614,193500,5479819810,6180,6180,6180,6180,0
20230614,193400,5479819810,6180,6180,6180,6180,0
20230614,193300,5479819810,6180,6180,6180,6180,0
20230614,193200,5479819810,6180,6180,6180,6180,0
20230614,193100,5479819810,6180,6180,6180,6180,0
20230614,193000,5479819810,6180,6180,6180,6180,26635
20230614,192900,5479819810,6180,6180,6180,6180,0
20230614,192800,5479819810,6180,6180,6180,6180,0
20230614,192700,5479819810,6180,6180,6180,6180,0
20230614,192600,5479819810,6180,6180,6180,6180,0
20230614,192500,5479819810,6180,6180,6180,6180,0
20230614,192400,5479819810,6180,6180,6180,6180,0
20230614,192300,5479819810,6180,6180,6180,6180,0
20230614,192200,5479819810,6180,6180,6180,6180,0
20230614,192100,5479819810,6180,6180,6180,6180,0
20230614,192000,5479819810,6180,6180,6180,6180,0
20230614,191900,5479819810,6180,6180,6180,6180,0
20230614,191800,5479819810,6180,6180,6180,6180,0
20230614,191700,5479819810,6180,6180,6180,6180,0
20230614,191600,5479819810,6180,6180,6180,6180,0
20230614,191500,5479819810,6180,6180,6180,6180,0
20230614,191400,5479819810,6180,6180,6180,6180,0
20230614,191300,5479819810,6180,6180,6180,6180,0
20230614,191200,5479819810,6180,6180,6180,6180,0
20230614,191100,5479819810,6180,6180,6180,6180,0
20230614,191000,5479819810,6180,6180,6180,6180,0
20230614,190900,5479819810,6180,6180,6180,6180,0
20230614,190800,5479819810,6180,6180,6180,6180,0
20230614,190700,5479819810,6180,6180,6180,6180,0
20230614,190600,5479819810,6180,6180,6180,6180,0
20230614,190500,5479819810,6180,6180,6180,6180,0
20230614,190400,5479819810,6180,6180,6180,6180,0
20230614,190300,5479819810,6180,6180,6180,6180,0
20230614,190200,5479819810,6180,6180,6180,6180,0
20230614,190100,5479819810,6180,6180,6180,6180,0
20230614,190000,5479819810,6180,6180,6180,6180,26635
20230614,185900,5479819810,6180,6180,6180,6180,0
20230614,185800,5479819810,6180,6180,6180,6180,0
20230614,185700,5479819810,6180,6180,6180,6180,0
20230614,185600,5479819810,6180,6180,6180,6180,0
20230614,185500,5479819810,6180,6180,6180,6180,0
20230614,185400,5479819810,6180,6180,6180,6180,0
20230614,185300,5479819810,6180,6180,6180,6180,0
20230614,185200,5479819810,6180,6180,6180,6180,0
20230614,185100,5479819810,6180,6180,6180,6180,0
20230614,185000,5479819810,6180,6180,6180,6180,0
20230614,184900,5479819810,6180,6180,6180,6180,0
20230614,184800,5479819810,6180,6180,6180,6180,0
20230614,184700,5479819810,6180,6180,6180,6180,0
20230614,184600,5479819810,6180,6180,6180,6180,0
20230614,184500,5479819810,6180,6180,6180,6180,0
20230614,184400,5479819810,6180,6180,6180,6180,0
20230614,184300,5479819810,6180,6180,6180,6180,0
20230614,184200,5479819810,6180,6180,6180,6180,0
20230614,184100,5479819810,6180,6180,6180,6180,0
20230614,184000,5479819810,6180,6180,6180,6180,0
20230614,183900,5479819810,6180,6180,6180,6180,0
20230614,183800,5479819810,6180,6180,6180,6180,0
20230614,183700,5479819810,6180,6180,6180,6180,0
20230614,183600,5479819810,6180,6180,6180,6180,0
20230614,183500,5479819810,6180,6180,6180,6180,0
20230614,183400,5479819810,6180,6180,6180,6180,0
20230614,183300,5479819810,6180,6180,6180,6180,0
20230614,183200,5479819810,6180,6180,6180,6180,0
20230614,183100,5479819810,6180,6180,6180,6180,0
20230614,183000,5479819810,6180,6180,6180,6180,26635
20230614,182900,5479819810,6180,6180,6180,6180,0
20230614,182800,5479819810,6180,6180,6180,6180,0
20230614,182700,5479819810,6180,6180,6180,6180,0
20230614,182600,5479819810,6180,6180,6180,6180,0
20230614,182500,5479819810,6180,6180,6180,6180,0
20230614,182400,5479819810,6180,6180,6180,6180,0
20230614,182300,5479819810,6180,6180,6180,6180,0
20230614,182200,5479819810,6180,6180,6180,6180,0
20230614,182100,5479819810,6180,6180,6180,6180,0
20230614,182000,5479819810,6180,6180,6180,6180,0
20230614,181900,5479819810,6180,6180,6180,6180,0
20230614,181800,5479819810,6180,6180,6180,6180,0
20230614,181700,5479819810,6180,6180,6180,6180,0
20230614,181600,5479819810,6180,6180,6180,6180,0
20230614,181500,5479819810,6180,6180,6180,6180,0
20230614,181400,5479819810,6180,6180,6180,6180,0
20230614,181300,5479819810,6180,6180,6180,6180,0
20230614,181200,5479819810,6180,6180,6180,6180,0
20230614,181100,5479819810,6180,6180,6180,6180,0
20230614,181000,5479819810,6180,6180,6180,6180,0
20230614,180900,5479819810,6180,6180,6180,6180,0
20230614,180800,5479819810,6180,6180,6180,6180,0
20230614,180700,5479819810,6180,6180,6180,6180,0
20230614,180600,5479819810,6180,6180,6180,6180,0
20230614,180500,5479819810,6180,6180,6180,6180,0
20230614,180400,5479819810,6180,6180,6180,6180,0
20230614,180300,5479819810,6180,6180,6180,6180,0
20230614,180200,5479819810,6180,6180,6180,6180,0
20230614,180100,5479819810,6180,6180,6180,6180,0
20230614,180000,5479819810,6180,6180,6180,6180,26635
20230614,175900,5479819810,6180,6180,6180,6180,0
20230614,175800,5479819810,6180,6180,6180,6180,0
20230614,175700,5479819810,6180,6180,6180,6180,0
20230614,175600,5479819810,6180,6180,6180,6180,0
20230614,175500,5479819810,6180,6180,6180,6180,0
20230614,175400,5479819810,6180,6180,6180,6180,0
20230614,175300,5479819810,6180,6180,6180,6180,0
20230614,175200,5479819810,6180,6180,6180,6180,0
20230614,175100,5479819810,6180,6180,6180,6180,0
20230614,175000,5479819810,6180,6180,6180,6180,0
20230614,174900,5479819810,6180,6180,6180,6180,0
20230614,174800,5479819810,6180,6180,6180,6180,0
20230614,174700,5479819810,6180,6180,6180,6180,0
20230614,174600,5479819810,6180,6180,6180,6180,0
20230614,174500,5479819810,6180,6180,6180,6180,0
20230614,174400,5479819810,6180,6180,6180,6180,0
20230614,174300,5479819810,6180,6180,6180,6180,0
20230614,174200,5479819810,6180,6180,6180,6180,0
20230614,174100,5479819810,6180,6180,6180,6180,0
20230614,174000,5479819810,6180,6180,6180,6180,0
20230614,173900,5479819810,6180,6180,6180,6180,0
20230614,173800,5479819810,6180,6180,6180,6180,0
20230614,173700,5479819810,6180,6180,6180,6180,0
20230614,173600,5479819810,6180,6180,6180,6180,0
20230614,173500,5479819810,6180,6180,6180,6180,0
20230614,173400,5479819810,6180,6180,6180,6180,0
20230614,173300,5479819810,6180,6180,6180,6180,0
20230614,173200,5479819810,6180,6180,6180,6180,0
20230614,173100,5479819810,6180,6180,6180,6180,0
20230614,173000,5479819810,6180,6180,6180,6180,26635
20230614,172900,5479819810,6180,6180,6180,6180,0
20230614,172800,5479819810,6180,6180,6180,6180,0
20230614,172700,5479819810,6180,6180,6180,6180,0
20230614,172600,5479819810,6180,6180,6180,6180,0
20230614,172500,5479819810,6180,6180,6180,6180,0
20230614,172400,5479819810,6180,6180,6180,6180,0
20230614,172300,5479819810,6180,6180,6180,6180,0
20230614,172200,5479819810,6180,6180,6180,6180,0
20230614,172100,5479819810,6180,6180,6180,6180,0
20230614,172000,5479819810,6180,6180,6180,6180,0
20230614,171900,5479819810,6180,6180,6180,6180,0
20230614,171800,5479819810,6180,6180,6180,6180,0
20230614,171700,5479819810,6180,6180,6180,6180,0
20230614,171600,5479819810,6180,6180,6180,6180,0
20230614,171500,5479819810,6180,6180,6180,6180,0
20230614,171400,5479819810,6180,6180,6180,6180,0
20230614,171300,5479819810,6180,6180,6180,6180,0
20230614,171200,5479819810,6180,6180,6180,6180,0
20230614,171100,5479819810,6180,6180,6180,6180,0
20230614,171000,5479819810,6180,6180,6180,6180,0
20230614,170900,5479819810,6180,6180,6180,6180,0
20230614,170800,5479819810,6180,6180,6180,6180,0
20230614,170700,5479819810,6180,6180,6180,6180,0
20230614,170600,5479819810,6180,6180,6180,6180,0
20230614,170500,5479819810,6180,6180,6180,6180,0
20230614,170400,5479819810,6180,6180,6180,6180,0
20230614,170300,5479819810,6180,6180,6180,6180,0
20230614,170200,5479819810,6180,6180,6180,6180,0
20230614,170100,5479819810,6180,6180,6180,6180,0
20230614,170000,5479819810,6180,6180,6180,6180,26635
20230614,165900,5479819810,6180,6180,6180,6180,0
20230614,165800,5479819810,6180,6180,6180,6180,0
20230614,165700,5479819810,6180,6180,6180,6180,0
20230614,165600,5479819810,6180,6180,6180,6180,0
20230614,165500,5479819810,6180,6180,6180,6180,0
20230614,165400,5479819810,6180,6180,6180,6180,0
20230614,165300,5479819810,6180,6180,6180,6180,0
20230614,165200,5479819810,6180,6180,6180,6180,0
20230614,165100,5479819810,6180,6180,6180,6180,0
20230614,165000,5479819810,6180,6180,6180,6180,0
20230614,164900,5479819810,6180,6180,6180,6180,0
20230614,164800,5479819810,6180,6180,6180,6180,0
20230614,164700,5479819810,6180,6180,6180,6180,0
20230614,164600,5479819810,6180,6180,6180,6180,0
20230614,164500,5479819810,6180,6180,6180,6180,0
20230614,164400,5479819810,6180,6180,6180,6180,0
20230614,164300,5479819810,6180,6180,6180,6180,0
20230614,164200,5479819810,6180,6180,6180,6180,0
20230614,164100,5479819810,6180,6180,6180,6180,0
20230614,164000,5479819810,6180,6180,6180,6180,0
20230614,163900,5479819810,6180,6180,6180,6180,0
20230614,163800,5479819810,6180,6180,6180,6180,0
20230614,163700,5479819810,6180,6180,6180,6180,0
20230614,163600,5479819810,6180,6180,6180,6180,0
20230614,163500,5479819810,6180,6180,6180,6180,0
20230614,163400,5479819810,6180,6180,6180,6180,0
20230614,163300,5479819810,6180,6180,6180,6180,0
20230614,163200,5479819810,6180,6180,6180,6180,0
20230614,163100,5479819810,6180,6180,6180,6180,0
20230614,163000,5479819810,6180,6180,6180,6180,26635
20230614,162900,5479819810,6180,6180,6180,6180,0
20230614,162800,5479819810,6180,6180,6180,6180,0
20230614,162700,5479819810,6180,6180,6180,6180,0
20230614,162600,5479819810,6180,6180,6180,6180,0
20230614,162500,5479819810,6180,6180,6180,6180,0
20230614,162400,5479819810,6180,6180,6180,6180,0
20230614,162300,5479819810,6180,6180,6180,6180,0
20230614,162200,5479819810,6180,6180,6180,6180,0
20230614,162100,5479819810,6180,6180,6180,6180,0
20230614,162000,5479819810,6180,6180,6180,6180,0
20230614,161900,5479819810,6180,6180,6180,6180,0
20230614,161800,5479819810,6180,6180,6180,6180,0
20230614,161700,5479819810,6180,6180,6180,6180,0
20230614,161600,5479819810,6180,6180,6180,6180,0
20230614,161500,5479819810,6180,6180,6180,6180,0
20230614,161400,5479819810,6180,6180,6180,6180,0
20230614,161300,5479819810,6180,6180,6180,6180,0
20230614,161200,5479819810,6180,6180,6180,6180,0
20230614,161100,5479819810,6180,6180,6180,6180,0
20230614,161000,5479819810,6180,6180,6180,6180,0
20230614,160900,5479819810,6180,6180,6180,6180,0
20230614,160800,5479819810,6180,6180,6180,6180,0
20230614,160700,5479819810,6180,6180,6180,6180,0
20230614,160600,5479819810,6180,6180,6180,6180,0
20230614,160500,5479819810,6180,6180,6180,6180,0
20230614,160400,5479819810,6180,6180,6180,6180,0
20230614,160300,5479819810,6180,6180,6180,6180,0
20230614,160200,5479819810,6180,6180,6180,6180,0
20230614,160100,5479819810,6180,6180,6180,6180,0
20230614,160000,5479819810,6180,6180,6180,6180,26635
20230614,155900,5479819810,6180,6180,6180,6180,0
20230614,155800,5479819810,6180,6180,6180,6180,0
20230614,155700,5479819810,6180,6180,6180,6180,0
20230614,155600,5479819810,6180,6180,6180,6180,0
20230614,155500,5479819810,6180,6180,6180,6180,0
20230614,155400,5479819810,6180,6180,6180,6180,0
20230614,155300,5479819810,6180,6180,6180,6180,0
20230614,155200,5479819810,6180,6180,6180,6180,0
20230614,155100,5479819810,6180,6180,6180,6180,0
20230614,155000,5479819810,6180,6180,6180,6180,0
20230614,154900,5479819810,6180,6180,6180,6180,0
20230614,154800,5479819810,6180,6180,6180,6180,0
20230614,154700,5479819810,6180,6180,6180,6180,0
20230614,154600,5479819810,6180,6180,6180,6180,0
20230614,154500,5479819810,6180,6180,6180,6180,0
20230614,154400,5479819810,6180,6180,6180,6180,0
20230614,154300,5479819810,6180,6180,6180,6180,0
20230614,154200,5479819810,6180,6180,6180,6180,0
20230614,154100,5479819810,6180,6180,6180,6180,0
20230614,154000,5479819810,6180,6180,6180,6180,0
20230614,153900,5479819810,6180,6180,6180,6180,0
20230614,153800,5479819810,6180,6180,6180,6180,0
20230614,153700,5479819810,6180,6180,6180,6180,0
20230614,153600,5479819810,6180,6180,6180,6180,0
20230614,153500,5479819810,6180,6180,6180,6180,0
20230614,153400,5479819810,6180,6180,6180,6180,0
20230614,153300,5479819810,6180,6180,6180,6180,0
20230614,153200,5479819810,6180,6180,6180,6180,0
20230614,153100,5479819810,6180,6180,6180,6180,0
20230614,153000,5479819810,6180,6180,6180,6180,53270
20230614,152900,5315215510,6190,6190,6190,6190,0
20230614,152800,5315215510,6190,6190,6190,6190,0
20230614,152700,5315215510,6190,6190,6190,6190,0
20230614,152600,5315215510,6190,6190,6190,6190,0
20230614,152500,5315215510,6190,6190,6190,6190,0
20230614,152400,5315215510,6190,6190,6190,6190,0
20230614,152300,5315215510,6190,6190,6190,6190,0
20230614,152200,5315215510,6190,6190,6190,6190,0
20230614,152100,5315215510,6190,6190,6190,6190,0
20230614,152000,5315215510,6190,6190,6190,6190,0
20230614,151900,5315215510,6190,6190,6200,6190,3713
20230614,151800,5292198420,6190,6190,6200,6190,281
20230614,151700,5290458770,6200,6190,6200,6190,410
20230614,151600,5287920740,6190,6200,6200,6190,2422
20230614,151500,5272927490,6200,6180,6200,6180,6031
20230614,151400,5235592620,6180,6180,6190,6180,1644
20230614,151300,5225431100,6180,6180,6190,6180,1292
20230614,151200,5217446040,6180,6180,6190,6180,1343
20230614,151100,5209141220,6180,6190,6190,6180,344
20230614,151000,5207014040,6180,6180,6190,6180,761
20230614,150900,5202308460,6180,6180,6180,6170,2543
20230614,150800,5186594630,6180,6190,6200,6180,503
20230614,150700,5183485480,6190,6190,6200,6180,1151
20230614,150600,5176364630,6190,6190,6190,6180,2089
20230614,150500,5163436830,6180,6190,6190,6180,1709
20230614,150400,5152862620,6190,6180,6190,6180,3323
20230614,150300,5132296280,6180,6190,6190,6180,1069
20230614,150200,5125683560,6180,6190,6190,6180,1465
20230614,150100,5116619230,6180,6180,6190,6180,891
20230614,150000,5111109160,6190,6190,6190,6180,529
20230614,145900,5107836970,6180,6190,6190,6180,1105
20230614,145800,5100997460,6180,6190,6190,6180,422
20230614,145700,5098389430,6190,6190,6190,6180,510
20230614,145600,5095235250,6190,6190,6190,6180,1845
20230614,145500,5083814710,6190,6200,6200,6190,98
20230614,145400,5083207550,6190,6190,6190,6190,2842
20230614,145300,5065615570,6170,6170,6180,6170,3320
20230614,145200,5045098150,6170,6170,6180,6160,464
20230614,145100,5042238110,6170,6170,6170,6160,940
20230614,145000,5036438570,6180,6160,6180,6160,153
20230614,144900,5035493720,6160,6170,6170,6160,1167
20230614,144800,5028299400,6160,6170,6170,6160,569
20230614,144700,5024791870,6170,6170,6180,6170,390
20230614,144600,5022385470,6170,6170,6170,6160,3113
20230614,144500,5003195010,6160,6160,6180,6160,3970
20230614,144400,4978702810,6170,6170,6170,6160,259
20230614,144300,4977104960,6160,6170,6170,6160,2973
20230614,144200,4958771510,6170,6170,6180,6170,197
20230614,144100,4957555920,6180,6170,6180,6170,90
20230614,144000,4957000550,6170,6180,6180,6170,423
20230614,143900,4954389730,6170,6170,6180,6170,360
20230614,143800,4952168020,6170,6170,6170,6170,64
20230614,143700,4951773140,6170,6170,6180,6170,168
20230614,143600,4950736450,6170,6170,6180,6160,173
20230614,143500,4949669190,6180,6170,6180,6170,3751
20230614,143400,4926525410,6180,6180,6180,6170,470
20230614,143300,4923620950,6170,6170,6180,6170,258
20230614,143200,4922029040,6180,6180,6180,6170,64
20230614,143100,4921634020,6180,6180,6180,6180,2521
20230614,143000,4906054240,6180,6190,6190,6180,1339
20230614,142900,4897767690,6190,6190,6190,6180,5603
20230614,142800,4863103720,6200,6200,6200,6190,222
20230614,142700,4861727460,6190,6190,6200,6190,215
20230614,142600,4860396500,6190,6190,6200,6190,221
20230614,142500,4859028400,6190,6200,6200,6190,57
20230614,142400,4858675180,6200,6210,6210,6200,1428
20230614,142300,4849820030,6200,6200,6210,6200,1075
20230614,142200,4843154930,6200,6190,6200,6190,1194
20230614,142100,4835760270,6180,6190,6190,6180,186
20230614,142000,4834610680,6180,6190,6190,6180,865
20230614,141900,4829256910,6190,6190,6190,6180,1544
20230614,141800,4819714410,6180,6170,6180,6170,451
20230614,141700,4816927580,6170,6180,6180,6170,2014
20230614,141600,4804481330,6180,6180,6190,6170,2449
20230614,141500,4789355800,6180,6170,6180,6170,139
20230614,141400,4788497490,6180,6150,6180,6150,5030
20230614,141300,4757472110,6150,6140,6150,6140,2096
20230614,141200,4744592260,6140,6130,6140,6130,2765
20230614,141100,4727635710,6140,6110,6140,6110,3007
20230614,141000,4709209630,6120,6120,6120,6110,1066
20230614,140900,4702686270,6120,6120,6120,6110,1354
20230614,140800,4694402840,6110,6110,6120,6100,914
20230614,140700,4688822740,6110,6110,6120,6110,3439
20230614,140600,4667809860,6110,6110,6110,6100,2873
20230614,140500,4650269880,6110,6130,6140,6090,28486
20230614,140400,4476211210,6140,6140,6150,6130,3119
20230614,140300,4457078880,6140,6140,6150,6130,989
20230614,140200,4451008010,6140,6160,6160,6140,977
20230614,140100,4444999520,6160,6160,6170,6150,2707
20230614,140000,4428324600,6160,6140,6160,6140,1108
20230614,135900,4421501380,6160,6160,6170,6140,1118
20230614,135800,4414619700,6160,6140,6160,6140,1319
20230614,135700,4406507540,6140,6130,6140,6130,294
20230614,135600,4404705040,6130,6140,6140,6130,2034
20230614,135500,4392228510,6140,6140,6140,6120,6703
20230614,135400,4351140160,6140,6150,6150,6130,10663
20230614,135300,4285681240,6150,6160,6160,6140,14407
20230614,135200,4197042610,6160,6170,6170,6160,394
20230614,135100,4194614770,6160,6160,6170,6160,774
20230614,135000,4189845490,6170,6170,6170,6160,1294
20230614,134900,4181874050,6160,6180,6180,6160,5727
20230614,134800,4146537440,6180,6180,6180,6170,1707
20230614,134700,4135999780,6170,6190,6190,6170,1154
20230614,134600,4128868500,6190,6200,6200,6180,11395
20230614,134500,4058415850,6200,6200,6210,6200,387
20230614,134400,4056016430,6220,6210,6220,6190,1241
20230614,134300,4048318240,6190,6190,6200,6190,1606
20230614,134200,4038375140,6190,6190,6190,6180,3067
20230614,134100,4019392110,6200,6200,6210,6190,7211
20230614,134000,3974719430,6200,6210,6210,6200,5251
20230614,133900,3942155160,6220,6210,6220,6210,504
20230614,133800,3939024920,6210,6200,6220,6200,1886
20230614,133700,3927302900,6210,6210,6210,6200,2602
20230614,133600,3911144810,6220,6220,6220,6210,3344
20230614,133500,3890360990,6220,6210,6220,6200,2444
20230614,133400,3875184190,6210,6200,6210,6200,605
20230614,133300,3871428120,6210,6210,6210,6200,716
20230614,133200,3866984260,6200,6200,6200,6200,2345
20230614,133100,3852445260,6200,6200,6210,6200,770
20230614,133000,3847667700,6210,6200,6210,6200,370
20230614,132900,3845370180,6200,6200,6210,6200,769
20230614,132800,3840598430,6200,6210,6210,6200,1375
20230614,132700,3832060420,6210,6220,6220,6210,983
20230614,132600,3825950860,6210,6200,6210,6200,1015
20230614,132500,3819648470,6200,6210,6210,6200,498
20230614,132400,3816559220,6210,6210,6210,6200,315
20230614,132300,3814605030,6200,6210,6220,6200,3977
20230614,132200,3789909690,6210,6210,6220,6210,986
20230614,132100,3783785190,6210,6210,6220,6210,445
20230614,132000,3781020620,6210,6210,6220,6210,1677
20230614,131900,3770605220,6210,6210,6210,6210,2106
20230614,131800,3757526960,6220,6220,6220,6210,116
20230614,131700,3756806350,6220,6210,6220,6210,477
20230614,131600,3753843720,6210,6210,6220,6210,836
20230614,131500,3748644120,6210,6220,6220,6210,1867
20230614,131400,3737047180,6210,6220,6220,6210,1563
20230614,131300,3727330460,6220,6220,6220,6220,1250
20230614,131200,3719555460,6220,6230,6230,6220,4345
20230614,131100,3692529310,6220,6220,6230,6220,472
20230614,131000,3689593390,6220,6220,6230,6220,84
20230614,130900,3689070760,6230,6230,6230,6220,347
20230614,130800,3686909290,6220,6220,6230,6220,103
20230614,130700,3686268620,6220,6240,6240,6220,846
20230614,130600,3680998200,6240,6230,6240,6230,574
20230614,130500,3677422070,6230,6230,6230,6220,490
20230614,130400,3674369750,6230,6220,6230,6220,584
20230614,130300,3670731770,6220,6230,6230,6220,120
20230614,130200,3669985170,6230,6230,6230,6220,136
20230614,130100,3669138210,6220,6230,6230,6220,4074
20230614,130000,3643795860,6230,6230,6230,6230,1180
20230614,125900,3636444460,6230,6230,6230,6220,207
20230614,125800,3635156350,6220,6230,6230,6220,1946
20230614,125700,3623034790,6230,6220,6230,6220,1759
20230614,125600,3612093130,6220,6220,6220,6220,1772
20230614,125500,3601071290,6220,6230,6230,6220,150
20230614,125400,3600138250,6230,6220,6230,6220,1095
20230614,125300,3593327250,6230,6230,6230,6220,1130
20230614,125200,3586297900,6230,6230,6230,6220,136
20230614,125100,3585451170,6230,6230,6230,6230,1512
20230614,125000,3576031410,6240,6240,6240,6230,60
20230614,124900,3575657430,6240,6230,6240,6220,1116
20230614,124800,3568705130,6230,6240,6240,6230,11838
20230614,124700,3494939720,6250,6250,6250,6240,596
20230614,124600,3491220070,6230,6250,6250,6230,5826
20230614,124500,3454860110,6250,6250,6250,6250,2987
20230614,124400,3436191360,6250,6250,6260,6250,83
20230614,124300,3435672500,6260,6260,6260,6250,246
20230614,124200,3434132730,6250,6260,6260,6250,1768
20230614,124100,3423077820,6250,6260,6260,6250,22
20230614,124000,3422940230,6260,6260,6260,6250,1050
20230614,123900,3416367630,6260,6260,6260,6250,425
20230614,123800,3413711150,6260,6260,6260,6260,302
20230614,123700,3411820630,6260,6270,6270,6260,37
20230614,123600,3411588900,6270,6270,6270,6260,247
20230614,123500,3410042210,6270,6270,6270,6270,72
20230614,123400,3409590770,6270,6260,6270,6240,669
20230614,123300,3405412780,6260,6280,6280,6240,14676
20230614,123200,3313651200,6280,6290,6290,6280,812
20230614,123100,3308551340,6280,6270,6290,6270,149
20230614,123000,3307615720,6270,6290,6290,6270,3417
20230614,122900,3286156790,6290,6290,6290,6290,1914
20230614,122800,3274117730,6290,6280,6290,6280,275
20230614,122700,3272389070,6290,6290,6290,6280,258
20230614,122600,3270767810,6290,6290,6290,6280,497
20230614,122500,3267641700,6290,6300,6300,6290,7916
20230614,122400,3217844290,6300,6290,6300,6290,1454
20230614,122300,3208685450,6300,6280,6300,6280,3902
20230614,122200,3184141750,6290,6290,6290,6280,764
20230614,122100,3179337830,6290,6270,6290,6270,2866
20230614,122000,3161331050,6280,6280,6280,6280,8
20230614,121900,3161280810,6270,6280,6280,6270,2297
20230614,121800,3146859670,6270,6270,6270,6270,48
20230614,121700,3146558710,6280,6270,6280,6270,413
20230614,121600,3143969190,6270,6280,6280,6270,219
20230614,121500,3142595430,6270,6270,6270,6270,14
20230614,121400,3142507650,6270,6280,6280,6270,301
20230614,121300,3140618150,6280,6270,6280,6270,143
20230614,121200,3139721440,6270,6270,6270,6270,50
20230614,121100,3139407940,6270,6270,6280,6270,122
20230614,121000,3138642420,6260,6270,6270,6260,1460
20230614,120900,3129494390,6270,6270,6270,6270,70
20230614,120800,3129055490,6280,6270,6280,6270,581
20230614,120700,3125412510,6270,6280,6280,6270,583
20230614,120600,3121756910,6280,6280,6280,6270,621
20230614,120500,3117861790,6280,6280,6280,6280,70
20230614,120400,3117422190,6280,6270,6280,6270,79
20230614,120300,3116926810,6270,6280,6280,6270,42
20230614,120200,3116663370,6280,6270,6280,6270,45
20230614,120100,3116381140,6270,6270,6280,6270,141
20230614,120000,3115496520,6280,6280,6280,6280,25
20230614,115900,3115339520,6280,6270,6280,6270,539
20230614,115800,3111959940,6270,6270,6280,6260,1485
20230614,115700,3102648080,6280,6270,6280,6270,139
20230614,115600,3101776470,6270,6270,6280,6270,778
20230614,115500,3096897870,6270,6270,6280,6270,150
20230614,115400,3095957270,6270,6270,6270,6260,1004
20230614,115300,3089662220,6270,6280,6280,6270,276
20230614,115200,3087931010,6280,6270,6280,6270,119
20230614,115100,3087183880,6280,6280,6280,6280,320
20230614,115000,3085174280,6280,6280,6280,6270,1089
20230614,114900,3078342710,6270,6270,6270,6270,19
20230614,114800,3078223580,6280,6270,6280,6270,3074
20230614,114700,3058939550,6260,6260,6260,6260,528
20230614,114600,3055634270,6270,6260,6270,6260,3709
20230614,114500,3032415920,6270,6270,6270,6260,556
20230614,114400,3028932320,6270,6270,6270,6260,106
20230614,114300,3028268120,6270,6270,6270,6260,168
20230614,114200,3027215290,6260,6260,6260,6260,0
20230614,114100,3027215290,6260,6270,6270,6260,243
20230614,114000,3025691970,6270,6260,6270,6260,109
20230614,113900,3025009080,6260,6270,6270,6260,18
20230614,113800,3024896320,6260,6270,6270,6260,63
20230614,113700,3024501740,6270,6260,6270,6260,139
20230614,113600,3023630690,6260,6270,6270,6260,458
20230614,113500,3020759380,6270,6270,6270,6260,354
20230614,113400,3018540600,6270,6260,6270,6260,27
20230614,113300,3018371500,6270,6270,6280,6270,3158
20230614,113200,2998569320,6280,6280,6280,6280,35
20230614,113100,2998349520,6280,6280,6280,6270,1429
20230614,113000,2989375590,6280,6280,6280,6270,2512
20230614,112900,2973603730,6280,6270,6280,6270,131
20230614,112800,2972782060,6270,6280,6280,6270,42
20230614,112700,2972518590,6280,6270,6280,6270,86
20230614,112600,2971979040,6270,6270,6270,6270,1626
20230614,112500,2961784020,6270,6260,6270,6260,82
20230614,112400,2961270070,6260,6260,6270,6260,642
20230614,112300,2957251050,6260,6260,6260,6260,1237
20230614,112200,2949507430,6260,6260,6270,6260,2097
20230614,112100,2936380080,6270,6260,6270,6260,84
20230614,112000,2935854220,6260,6260,6260,6260,1879
20230614,111900,2924091680,6260,6250,6260,6250,624
20230614,111800,2920185980,6260,6260,6260,6250,457
20230614,111700,2917328850,6260,6260,6260,6260,11
20230614,111600,2917259990,6260,6260,6260,6250,185
20230614,111500,2916102400,6250,6260,6260,6250,1408
20230614,111400,2907301860,6250,6250,6260,6250,272
20230614,111300,2905600930,6250,6250,6250,6250,49
20230614,111200,2905294680,6250,6250,6260,6250,449
20230614,111100,2902488320,6250,6250,6250,6240,231
20230614,111000,2901044780,6250,6240,6250,6240,356
20230614,110900,2898821820,6250,6240,6250,6240,127
20230614,110800,2898028240,6250,6250,6250,6240,1333
20230614,110700,2889706990,6250,6250,6250,6240,6750
20230614,110600,2847523490,6260,6250,6260,6250,1166
20230614,110500,2840234670,6260,6250,6260,6250,1063
20230614,110400,2833589860,6260,6250,6260,6250,360
20230614,110300,2831337890,6260,6260,6260,6250,146
20230614,110200,2830424280,6260,6260,6260,6260,132
20230614,110100,2829597960,6260,6250,6260,6250,152
20230614,110000,2828646880,6260,6260,6260,6250,562
20230614,105900,2825129100,6260,6260,6260,6260,199
20230614,105800,2823883360,6260,6260,6260,6250,50
20230614,105700,2823570750,6260,6270,6270,6260,3152
20230614,105600,2803839010,6260,6260,6260,6260,2203
20230614,105500,2790048230,6270,6260,6270,6260,373
20230614,105400,2787712180,6270,6270,6270,6270,172
20230614,105300,2786633740,6270,6270,6270,6270,137
20230614,105200,2785774750,6260,6280,6280,6260,253
20230614,105100,2784190770,6270,6270,6280,6270,1930
20230614,105000,2772088460,6280,6280,6280,6280,123
20230614,104900,2771316020,6270,6280,6280,6270,82
20230614,104800,2770801330,6280,6280,6280,6280,171
20230614,104700,2769727450,6280,6280,6280,6280,126
20230614,104600,2768936170,6270,6280,6280,6270,285
20230614,104500,2767146830,6280,6270,6280,6270,6562
20230614,104400,2726001670,6270,6270,6270,6260,708
20230614,104300,2721562730,6260,6270,6270,6260,43
20230614,104200,2721293370,6260,6270,6270,6260,105
20230614,104100,2720635070,6270,6260,6270,6260,45
20230614,104000,2720353350,6270,6270,6270,6270,26
20230614,103900,2720190330,6270,6260,6270,6260,674
20230614,103800,2715969410,6260,6250,6260,6250,214
20230614,103700,2714630910,6250,6250,6260,6250,106
20230614,103600,2713967810,6250,6250,6250,6250,347
20230614,103500,2711799060,6250,6250,6260,6240,2078
20230614,103400,2698828070,6250,6270,6270,6220,21597
20230614,103300,2564050180,6270,6270,6270,6270,10
20230614,103200,2563987480,6270,6260,6270,6260,258
20230614,103100,2562372090,6260,6270,6270,6260,1866
20230614,103000,2550682270,6280,6280,6280,6280,6
20230614,102900,2550644590,6280,6280,6280,6270,849
20230614,102800,2545321270,6280,6280,6280,6270,1682
20230614,102700,2534771710,6280,6280,6280,6280,1
20230614,102600,2534765430,6270,6280,6280,6270,838
20230614,102500,2529509680,6280,6260,6280,6260,7623
20230614,102400,2481772800,6260,6250,6260,6230,29087
20230614,102300,2300151770,6250,6260,6260,6250,3040
20230614,102200,2281121770,6260,6260,6260,6260,500
20230614,102100,2277991770,6260,6260,6260,6260,2018
20230614,102000,2265359090,6260,6270,6270,6260,2045
20230614,101900,2252557340,6270,6260,6270,6260,1732
20230614,101800,2241712370,6270,6270,6270,6270,257
20230614,101700,2240100980,6270,6270,6270,6260,201
20230614,101600,2238840730,6270,6270,6270,6260,1198
20230614,101500,2231329470,6270,6280,6280,6270,656
20230614,101400,2227215930,6280,6270,6280,6270,204
20230614,101300,2225936810,6260,6270,6270,6260,4208
20230614,101200,2199576390,6270,6270,6270,6270,587
20230614,101100,2195895900,6270,6270,6270,6250,6996
20230614,101000,2152069270,6270,6280,6280,6270,4244
20230614,100900,2125444910,6280,6290,6290,6270,5569
20230614,100800,2090470550,6280,6290,6290,6280,317
20230614,100700,2088476950,6290,6290,6290,6290,781
20230614,100600,2083564460,6290,6310,6310,6290,1664
20230614,100500,2073072690,6310,6300,6310,6300,322
20230614,100400,2071043320,6290,6290,6290,6290,1766
20230614,100300,2059935180,6290,6280,6290,6280,763
20230614,100200,2055141960,6280,6280,6280,6270,6312
20230614,100100,2015504390,6280,6280,6280,6280,609
20230614,100000,2011679870,6280,6270,6280,6270,2455
20230614,095900,1996279090,6270,6270,6270,6270,10
20230614,095800,1996216390,6270,6290,6290,6270,3217
20230614,095700,1976018900,6290,6290,6290,6290,1558
20230614,095600,1966219080,6290,6280,6290,6280,964
20230614,095500,1960159260,6280,6260,6280,6260,446
20230614,095400,1957360330,6270,6280,6280,6260,1477
20230614,095300,1948099050,6280,6260,6290,6260,656
20230614,095200,1943979580,6270,6280,6280,6250,10087
20230614,095100,1880911060,6290,6270,6310,6270,973
20230614,095000,1874789660,6260,6270,6270,6260,914
20230614,094900,1869064770,6280,6270,6280,6260,490
20230614,094800,1865988080,6270,6250,6270,6250,1604
20230614,094700,1855960630,6260,6250,6260,6250,1321
20230614,094600,1847698830,6260,6250,6260,6240,867
20230614,094500,1842278040,6250,6250,6260,6250,1015
20230614,094400,1835934280,6250,6270,6270,6240,12927
20230614,094300,1755056130,6270,6280,6280,6270,3273
20230614,094200,1734532790,6280,6270,6280,6270,655
20230614,094100,1730425900,6270,6290,6300,6270,12440
20230614,094000,1652310770,6290,6310,6310,6290,4342
20230614,093900,1624958060,6310,6330,6330,6310,6402
20230614,093800,1584537410,6330,6320,6330,6320,1214
20230614,093700,1576864440,6310,6320,6320,6310,935
20230614,093600,1570955300,6320,6330,6330,6300,1587
20230614,093500,1560940640,6330,6340,6340,6310,3989
20230614,093400,1535760670,6310,6320,6320,6310,5562
20230614,093300,1500662890,6310,6330,6330,6310,5454
20230614,093200,1466180930,6330,6330,6330,6320,1029
20230614,093100,1459670360,6330,6330,6330,6320,2411
20230614,093000,1444429350,6330,6340,6340,6330,2678
20230614,092900,1427475430,6340,6360,6360,6340,10036
20230614,092800,1363777600,6370,6380,6380,6370,4834
20230614,092700,1332969340,6390,6410,6410,6380,8875
20230614,092600,1276249270,6410,6410,6410,6400,1531
20230614,092500,1266442260,6410,6410,6410,6400,1565
20230614,092400,1256411140,6410,6390,6410,6390,4139
20230614,092300,1229912940,6390,6390,6390,6380,1930
20230614,092200,1217581010,6390,6390,6410,6390,4882
20230614,092100,1186358500,6390,6380,6390,6370,4140
20230614,092000,1159929330,6370,6400,6400,6370,11300
20230614,091900,1087781880,6400,6410,6410,6390,6603
20230614,091800,1045520950,6410,6420,6420,6410,6536
20230614,091700,1003615780,6420,6400,6420,6400,13330
20230614,091600,918279220,6400,6380,6400,6380,12728
20230614,091500,836947680,6380,6400,6400,6380,13730
20230614,091400,749214460,6400,6370,6400,6370,22908
20230614,091300,602878210,6370,6370,6380,6360,6528
20230614,091200,561282890,6360,6350,6370,6350,9375
20230614,091100,501686190,6350,6340,6360,6340,5718
20230614,091000,465367780,6340,6330,6340,6330,1232
20230614,090900,457556960,6330,6320,6330,6310,7987
20230614,090800,407066610,6320,6320,6320,6310,3448
20230614,090700,385301420,6310,6320,6320,6310,1814
20230614,090600,373837980,6330,6290,6330,6280,14272
20230614,090500,283655150,6290,6350,6350,6290,6477
20230614,090400,242693860,6350,6320,6350,6310,13209
20230614,090300,159028890,6320,6290,6320,6290,12677
20230614,090200,79132350,6290,6300,6310,6290,1170
20230614,090100,71764000,6300,6250,6310,6250,2973
20230614,090000,53063270,6260,6290,6290,6260,8442