KissMeData/155660/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222000,899623270,5190,5190,5190,5190,3458
20230614,221900,899623270,5190,5190,5190,5190,0
20230614,221800,899623270,5190,5190,5190,5190,0
20230614,221700,899623270,5190,5190,5190,5190,0
20230614,221600,899623270,5190,5190,5190,5190,0
20230614,221500,899623270,5190,5190,5190,5190,0
20230614,221400,899623270,5190,5190,5190,5190,0
20230614,221300,899623270,5190,5190,5190,5190,0
20230614,221200,899623270,5190,5190,5190,5190,0
20230614,221100,899623270,5190,5190,5190,5190,0
20230614,221000,899623270,5190,5190,5190,5190,0
20230614,220900,899623270,5190,5190,5190,5190,0
20230614,220800,899623270,5190,5190,5190,5190,0
20230614,220700,899623270,5190,5190,5190,5190,0
20230614,220600,899623270,5190,5190,5190,5190,0
20230614,220500,899623270,5190,5190,5190,5190,0
20230614,220400,899623270,5190,5190,5190,5190,0
20230614,220300,899623270,5190,5190,5190,5190,0
20230614,220200,899623270,5190,5190,5190,5190,0
20230614,220100,899623270,5190,5190,5190,5190,0
20230614,220000,899623270,5190,5190,5190,5190,0
20230614,215900,899623270,5190,5190,5190,5190,0
20230614,215800,899623270,5190,5190,5190,5190,0
20230614,215700,899623270,5190,5190,5190,5190,0
20230614,215600,899623270,5190,5190,5190,5190,0
20230614,215500,899623270,5190,5190,5190,5190,0
20230614,215400,899623270,5190,5190,5190,5190,0
20230614,215300,899623270,5190,5190,5190,5190,0
20230614,215200,899623270,5190,5190,5190,5190,0
20230614,215100,899623270,5190,5190,5190,5190,0
20230614,215000,899623270,5190,5190,5190,5190,3458
20230614,214900,899623270,5190,5190,5190,5190,0
20230614,214800,899623270,5190,5190,5190,5190,0
20230614,214700,899623270,5190,5190,5190,5190,0
20230614,214600,899623270,5190,5190,5190,5190,0
20230614,214500,899623270,5190,5190,5190,5190,0
20230614,214400,899623270,5190,5190,5190,5190,0
20230614,214300,899623270,5190,5190,5190,5190,0
20230614,214200,899623270,5190,5190,5190,5190,0
20230614,214100,899623270,5190,5190,5190,5190,0
20230614,214000,899623270,5190,5190,5190,5190,0
20230614,213900,899623270,5190,5190,5190,5190,0
20230614,213800,899623270,5190,5190,5190,5190,0
20230614,213700,899623270,5190,5190,5190,5190,0
20230614,213600,899623270,5190,5190,5190,5190,0
20230614,213500,899623270,5190,5190,5190,5190,0
20230614,213400,899623270,5190,5190,5190,5190,0
20230614,213300,899623270,5190,5190,5190,5190,0
20230614,213200,899623270,5190,5190,5190,5190,0
20230614,213100,899623270,5190,5190,5190,5190,0
20230614,213000,899623270,5190,5190,5190,5190,0
20230614,212900,899623270,5190,5190,5190,5190,0
20230614,212800,899623270,5190,5190,5190,5190,0
20230614,212700,899623270,5190,5190,5190,5190,0
20230614,212600,899623270,5190,5190,5190,5190,0
20230614,212500,899623270,5190,5190,5190,5190,0
20230614,212400,899623270,5190,5190,5190,5190,0
20230614,212300,899623270,5190,5190,5190,5190,0
20230614,212200,899623270,5190,5190,5190,5190,0
20230614,212100,899623270,5190,5190,5190,5190,0
20230614,212000,899623270,5190,5190,5190,5190,3458
20230614,211900,899623270,5190,5190,5190,5190,0
20230614,211800,899623270,5190,5190,5190,5190,0
20230614,211700,899623270,5190,5190,5190,5190,0
20230614,211600,899623270,5190,5190,5190,5190,0
20230614,211500,899623270,5190,5190,5190,5190,0
20230614,211400,899623270,5190,5190,5190,5190,0
20230614,211300,899623270,5190,5190,5190,5190,0
20230614,211200,899623270,5190,5190,5190,5190,0
20230614,211100,899623270,5190,5190,5190,5190,0
20230614,211000,899623270,5190,5190,5190,5190,0
20230614,210900,899623270,5190,5190,5190,5190,0
20230614,210800,899623270,5190,5190,5190,5190,0
20230614,210700,899623270,5190,5190,5190,5190,0
20230614,210600,899623270,5190,5190,5190,5190,0
20230614,210500,899623270,5190,5190,5190,5190,0
20230614,210400,899623270,5190,5190,5190,5190,0
20230614,210300,899623270,5190,5190,5190,5190,0
20230614,210200,899623270,5190,5190,5190,5190,0
20230614,210100,899623270,5190,5190,5190,5190,0
20230614,210000,899623270,5190,5190,5190,5190,0
20230614,205900,899623270,5190,5190,5190,5190,0
20230614,205800,899623270,5190,5190,5190,5190,0
20230614,205700,899623270,5190,5190,5190,5190,0
20230614,205600,899623270,5190,5190,5190,5190,0
20230614,205500,899623270,5190,5190,5190,5190,0
20230614,205400,899623270,5190,5190,5190,5190,0
20230614,205300,899623270,5190,5190,5190,5190,0
20230614,205200,899623270,5190,5190,5190,5190,0
20230614,205100,899623270,5190,5190,5190,5190,0
20230614,205000,899623270,5190,5190,5190,5190,3458
20230614,204900,899623270,5190,5190,5190,5190,0
20230614,204800,899623270,5190,5190,5190,5190,0
20230614,204700,899623270,5190,5190,5190,5190,0
20230614,204600,899623270,5190,5190,5190,5190,0
20230614,204500,899623270,5190,5190,5190,5190,0
20230614,204400,899623270,5190,5190,5190,5190,0
20230614,204300,899623270,5190,5190,5190,5190,0
20230614,204200,899623270,5190,5190,5190,5190,0
20230614,204100,899623270,5190,5190,5190,5190,0
20230614,204000,899623270,5190,5190,5190,5190,0
20230614,203900,899623270,5190,5190,5190,5190,0
20230614,203800,899623270,5190,5190,5190,5190,0
20230614,203700,899623270,5190,5190,5190,5190,0
20230614,203600,899623270,5190,5190,5190,5190,0
20230614,203500,899623270,5190,5190,5190,5190,0
20230614,203400,899623270,5190,5190,5190,5190,0
20230614,203300,899623270,5190,5190,5190,5190,0
20230614,203200,899623270,5190,5190,5190,5190,0
20230614,203100,899623270,5190,5190,5190,5190,0
20230614,203000,899623270,5190,5190,5190,5190,0
20230614,202900,899623270,5190,5190,5190,5190,0
20230614,202800,899623270,5190,5190,5190,5190,0
20230614,202700,899623270,5190,5190,5190,5190,0
20230614,202600,899623270,5190,5190,5190,5190,0
20230614,202500,899623270,5190,5190,5190,5190,0
20230614,202400,899623270,5190,5190,5190,5190,0
20230614,202300,899623270,5190,5190,5190,5190,0
20230614,202200,899623270,5190,5190,5190,5190,0
20230614,202100,899623270,5190,5190,5190,5190,0
20230614,202000,899623270,5190,5190,5190,5190,3458
20230614,201900,899623270,5190,5190,5190,5190,0
20230614,201800,899623270,5190,5190,5190,5190,0
20230614,201700,899623270,5190,5190,5190,5190,0
20230614,201600,899623270,5190,5190,5190,5190,0
20230614,201500,899623270,5190,5190,5190,5190,0
20230614,201400,899623270,5190,5190,5190,5190,0
20230614,201300,899623270,5190,5190,5190,5190,0
20230614,201200,899623270,5190,5190,5190,5190,0
20230614,201100,899623270,5190,5190,5190,5190,0
20230614,201000,899623270,5190,5190,5190,5190,0
20230614,200900,899623270,5190,5190,5190,5190,0
20230614,200800,899623270,5190,5190,5190,5190,0
20230614,200700,899623270,5190,5190,5190,5190,0
20230614,200600,899623270,5190,5190,5190,5190,0
20230614,200500,899623270,5190,5190,5190,5190,0
20230614,200400,899623270,5190,5190,5190,5190,0
20230614,200300,899623270,5190,5190,5190,5190,0
20230614,200200,899623270,5190,5190,5190,5190,0
20230614,200100,899623270,5190,5190,5190,5190,0
20230614,200000,899623270,5190,5190,5190,5190,0
20230614,195900,899623270,5190,5190,5190,5190,0
20230614,195800,899623270,5190,5190,5190,5190,0
20230614,195700,899623270,5190,5190,5190,5190,0
20230614,195600,899623270,5190,5190,5190,5190,0
20230614,195500,899623270,5190,5190,5190,5190,0
20230614,195400,899623270,5190,5190,5190,5190,0
20230614,195300,899623270,5190,5190,5190,5190,0
20230614,195200,899623270,5190,5190,5190,5190,0
20230614,195100,899623270,5190,5190,5190,5190,0
20230614,195000,899623270,5190,5190,5190,5190,3458
20230614,194900,899623270,5190,5190,5190,5190,0
20230614,194800,899623270,5190,5190,5190,5190,0
20230614,194700,899623270,5190,5190,5190,5190,0
20230614,194600,899623270,5190,5190,5190,5190,0
20230614,194500,899623270,5190,5190,5190,5190,0
20230614,194400,899623270,5190,5190,5190,5190,0
20230614,194300,899623270,5190,5190,5190,5190,0
20230614,194200,899623270,5190,5190,5190,5190,0
20230614,194100,899623270,5190,5190,5190,5190,0
20230614,194000,899623270,5190,5190,5190,5190,0
20230614,193900,899623270,5190,5190,5190,5190,0
20230614,193800,899623270,5190,5190,5190,5190,0
20230614,193700,899623270,5190,5190,5190,5190,0
20230614,193600,899623270,5190,5190,5190,5190,0
20230614,193500,899623270,5190,5190,5190,5190,0
20230614,193400,899623270,5190,5190,5190,5190,0
20230614,193300,899623270,5190,5190,5190,5190,0
20230614,193200,899623270,5190,5190,5190,5190,0
20230614,193100,899623270,5190,5190,5190,5190,0
20230614,193000,899623270,5190,5190,5190,5190,0
20230614,192900,899623270,5190,5190,5190,5190,0
20230614,192800,899623270,5190,5190,5190,5190,0
20230614,192700,899623270,5190,5190,5190,5190,0
20230614,192600,899623270,5190,5190,5190,5190,0
20230614,192500,899623270,5190,5190,5190,5190,0
20230614,192400,899623270,5190,5190,5190,5190,0
20230614,192300,899623270,5190,5190,5190,5190,0
20230614,192200,899623270,5190,5190,5190,5190,0
20230614,192100,899623270,5190,5190,5190,5190,0
20230614,192000,899623270,5190,5190,5190,5190,3458
20230614,191900,899623270,5190,5190,5190,5190,0
20230614,191800,899623270,5190,5190,5190,5190,0
20230614,191700,899623270,5190,5190,5190,5190,0
20230614,191600,899623270,5190,5190,5190,5190,0
20230614,191500,899623270,5190,5190,5190,5190,0
20230614,191400,899623270,5190,5190,5190,5190,0
20230614,191300,899623270,5190,5190,5190,5190,0
20230614,191200,899623270,5190,5190,5190,5190,0
20230614,191100,899623270,5190,5190,5190,5190,0
20230614,191000,899623270,5190,5190,5190,5190,0
20230614,190900,899623270,5190,5190,5190,5190,0
20230614,190800,899623270,5190,5190,5190,5190,0
20230614,190700,899623270,5190,5190,5190,5190,0
20230614,190600,899623270,5190,5190,5190,5190,0
20230614,190500,899623270,5190,5190,5190,5190,0
20230614,190400,899623270,5190,5190,5190,5190,0
20230614,190300,899623270,5190,5190,5190,5190,0
20230614,190200,899623270,5190,5190,5190,5190,0
20230614,190100,899623270,5190,5190,5190,5190,0
20230614,190000,899623270,5190,5190,5190,5190,0
20230614,185900,899623270,5190,5190,5190,5190,0
20230614,185800,899623270,5190,5190,5190,5190,0
20230614,185700,899623270,5190,5190,5190,5190,0
20230614,185600,899623270,5190,5190,5190,5190,0
20230614,185500,899623270,5190,5190,5190,5190,0
20230614,185400,899623270,5190,5190,5190,5190,0
20230614,185300,899623270,5190,5190,5190,5190,0
20230614,185200,899623270,5190,5190,5190,5190,0
20230614,185100,899623270,5190,5190,5190,5190,0
20230614,185000,899623270,5190,5190,5190,5190,3458
20230614,184900,899623270,5190,5190,5190,5190,0
20230614,184800,899623270,5190,5190,5190,5190,0
20230614,184700,899623270,5190,5190,5190,5190,0
20230614,184600,899623270,5190,5190,5190,5190,0
20230614,184500,899623270,5190,5190,5190,5190,0
20230614,184400,899623270,5190,5190,5190,5190,0
20230614,184300,899623270,5190,5190,5190,5190,0
20230614,184200,899623270,5190,5190,5190,5190,0
20230614,184100,899623270,5190,5190,5190,5190,0
20230614,184000,899623270,5190,5190,5190,5190,0
20230614,183900,899623270,5190,5190,5190,5190,0
20230614,183800,899623270,5190,5190,5190,5190,0
20230614,183700,899623270,5190,5190,5190,5190,0
20230614,183600,899623270,5190,5190,5190,5190,0
20230614,183500,899623270,5190,5190,5190,5190,0
20230614,183400,899623270,5190,5190,5190,5190,0
20230614,183300,899623270,5190,5190,5190,5190,0
20230614,183200,899623270,5190,5190,5190,5190,0
20230614,183100,899623270,5190,5190,5190,5190,0
20230614,183000,899623270,5190,5190,5190,5190,0
20230614,182900,899623270,5190,5190,5190,5190,0
20230614,182800,899623270,5190,5190,5190,5190,0
20230614,182700,899623270,5190,5190,5190,5190,0
20230614,182600,899623270,5190,5190,5190,5190,0
20230614,182500,899623270,5190,5190,5190,5190,0
20230614,182400,899623270,5190,5190,5190,5190,0
20230614,182300,899623270,5190,5190,5190,5190,0
20230614,182200,899623270,5190,5190,5190,5190,0
20230614,182100,899623270,5190,5190,5190,5190,0
20230614,182000,899623270,5190,5190,5190,5190,3458
20230614,181900,899623270,5190,5190,5190,5190,0
20230614,181800,899623270,5190,5190,5190,5190,0
20230614,181700,899623270,5190,5190,5190,5190,0
20230614,181600,899623270,5190,5190,5190,5190,0
20230614,181500,899623270,5190,5190,5190,5190,0
20230614,181400,899623270,5190,5190,5190,5190,0
20230614,181300,899623270,5190,5190,5190,5190,0
20230614,181200,899623270,5190,5190,5190,5190,0
20230614,181100,899623270,5190,5190,5190,5190,0
20230614,181000,899623270,5190,5190,5190,5190,0
20230614,180900,899623270,5190,5190,5190,5190,0
20230614,180800,899623270,5190,5190,5190,5190,0
20230614,180700,899623270,5190,5190,5190,5190,0
20230614,180600,899623270,5190,5190,5190,5190,0
20230614,180500,899623270,5190,5190,5190,5190,0
20230614,180400,899623270,5190,5190,5190,5190,0
20230614,180300,899623270,5190,5190,5190,5190,0
20230614,180200,899623270,5190,5190,5190,5190,0
20230614,180100,899623270,5190,5190,5190,5190,0
20230614,180000,899623270,5190,5190,5190,5190,0
20230614,175900,899623270,5190,5190,5190,5190,0
20230614,175800,899623270,5190,5190,5190,5190,0
20230614,175700,899623270,5190,5190,5190,5190,0
20230614,175600,899623270,5190,5190,5190,5190,0
20230614,175500,899623270,5190,5190,5190,5190,0
20230614,175400,899623270,5190,5190,5190,5190,0
20230614,175300,899623270,5190,5190,5190,5190,0
20230614,175200,899623270,5190,5190,5190,5190,0
20230614,175100,899623270,5190,5190,5190,5190,0
20230614,175000,899623270,5190,5190,5190,5190,3458
20230614,174900,899623270,5190,5190,5190,5190,0
20230614,174800,899623270,5190,5190,5190,5190,0
20230614,174700,899623270,5190,5190,5190,5190,0
20230614,174600,899623270,5190,5190,5190,5190,0
20230614,174500,899623270,5190,5190,5190,5190,0
20230614,174400,899623270,5190,5190,5190,5190,0
20230614,174300,899623270,5190,5190,5190,5190,0
20230614,174200,899623270,5190,5190,5190,5190,0
20230614,174100,899623270,5190,5190,5190,5190,0
20230614,174000,899623270,5190,5190,5190,5190,0
20230614,173900,899623270,5190,5190,5190,5190,0
20230614,173800,899623270,5190,5190,5190,5190,0
20230614,173700,899623270,5190,5190,5190,5190,0
20230614,173600,899623270,5190,5190,5190,5190,0
20230614,173500,899623270,5190,5190,5190,5190,0
20230614,173400,899623270,5190,5190,5190,5190,0
20230614,173300,899623270,5190,5190,5190,5190,0
20230614,173200,899623270,5190,5190,5190,5190,0
20230614,173100,899623270,5190,5190,5190,5190,0
20230614,173000,899623270,5190,5190,5190,5190,0
20230614,172900,899623270,5190,5190,5190,5190,0
20230614,172800,899623270,5190,5190,5190,5190,0
20230614,172700,899623270,5190,5190,5190,5190,0
20230614,172600,899623270,5190,5190,5190,5190,0
20230614,172500,899623270,5190,5190,5190,5190,0
20230614,172400,899623270,5190,5190,5190,5190,0
20230614,172300,899623270,5190,5190,5190,5190,0
20230614,172200,899623270,5190,5190,5190,5190,0
20230614,172100,899623270,5190,5190,5190,5190,0
20230614,172000,899623270,5190,5190,5190,5190,3458
20230614,171900,899623270,5190,5190,5190,5190,0
20230614,171800,899623270,5190,5190,5190,5190,0
20230614,171700,899623270,5190,5190,5190,5190,0
20230614,171600,899623270,5190,5190,5190,5190,0
20230614,171500,899623270,5190,5190,5190,5190,0
20230614,171400,899623270,5190,5190,5190,5190,0
20230614,171300,899623270,5190,5190,5190,5190,0
20230614,171200,899623270,5190,5190,5190,5190,0
20230614,171100,899623270,5190,5190,5190,5190,0
20230614,171000,899623270,5190,5190,5190,5190,0
20230614,170900,899623270,5190,5190,5190,5190,0
20230614,170800,899623270,5190,5190,5190,5190,0
20230614,170700,899623270,5190,5190,5190,5190,0
20230614,170600,899623270,5190,5190,5190,5190,0
20230614,170500,899623270,5190,5190,5190,5190,0
20230614,170400,899623270,5190,5190,5190,5190,0
20230614,170300,899623270,5190,5190,5190,5190,0
20230614,170200,899623270,5190,5190,5190,5190,0
20230614,170100,899623270,5190,5190,5190,5190,0
20230614,170000,899623270,5190,5190,5190,5190,0
20230614,165900,899623270,5190,5190,5190,5190,0
20230614,165800,899623270,5190,5190,5190,5190,0
20230614,165700,899623270,5190,5190,5190,5190,0
20230614,165600,899623270,5190,5190,5190,5190,0
20230614,165500,899623270,5190,5190,5190,5190,0
20230614,165400,899623270,5190,5190,5190,5190,0
20230614,165300,899623270,5190,5190,5190,5190,0
20230614,165200,899623270,5190,5190,5190,5190,0
20230614,165100,899623270,5190,5190,5190,5190,0
20230614,165000,899623270,5190,5190,5190,5190,3458
20230614,164900,899623270,5190,5190,5190,5190,0
20230614,164800,899623270,5190,5190,5190,5190,0
20230614,164700,899623270,5190,5190,5190,5190,0
20230614,164600,899623270,5190,5190,5190,5190,0
20230614,164500,899623270,5190,5190,5190,5190,0
20230614,164400,899623270,5190,5190,5190,5190,0
20230614,164300,899623270,5190,5190,5190,5190,0
20230614,164200,899623270,5190,5190,5190,5190,0
20230614,164100,899623270,5190,5190,5190,5190,0
20230614,164000,899623270,5190,5190,5190,5190,0
20230614,163900,899623270,5190,5190,5190,5190,0
20230614,163800,899623270,5190,5190,5190,5190,0
20230614,163700,899623270,5190,5190,5190,5190,0
20230614,163600,899623270,5190,5190,5190,5190,0
20230614,163500,899623270,5190,5190,5190,5190,0
20230614,163400,899623270,5190,5190,5190,5190,0
20230614,163300,899623270,5190,5190,5190,5190,0
20230614,163200,899623270,5190,5190,5190,5190,0
20230614,163100,899623270,5190,5190,5190,5190,0
20230614,163000,899623270,5190,5190,5190,5190,0
20230614,162900,899623270,5190,5190,5190,5190,0
20230614,162800,899623270,5190,5190,5190,5190,0
20230614,162700,899623270,5190,5190,5190,5190,0
20230614,162600,899623270,5190,5190,5190,5190,0
20230614,162500,899623270,5190,5190,5190,5190,0
20230614,162400,899623270,5190,5190,5190,5190,0
20230614,162300,899623270,5190,5190,5190,5190,0
20230614,162200,899623270,5190,5190,5190,5190,0
20230614,162100,899623270,5190,5190,5190,5190,0
20230614,162000,899623270,5190,5190,5190,5190,3458
20230614,161900,899623270,5190,5190,5190,5190,0
20230614,161800,899623270,5190,5190,5190,5190,0
20230614,161700,899623270,5190,5190,5190,5190,0
20230614,161600,899623270,5190,5190,5190,5190,0
20230614,161500,899623270,5190,5190,5190,5190,0
20230614,161400,899623270,5190,5190,5190,5190,0
20230614,161300,899623270,5190,5190,5190,5190,0
20230614,161200,899623270,5190,5190,5190,5190,0
20230614,161100,899623270,5190,5190,5190,5190,0
20230614,161000,899623270,5190,5190,5190,5190,0
20230614,160900,899623270,5190,5190,5190,5190,0
20230614,160800,899623270,5190,5190,5190,5190,0
20230614,160700,899623270,5190,5190,5190,5190,0
20230614,160600,899623270,5190,5190,5190,5190,0
20230614,160500,899623270,5190,5190,5190,5190,0
20230614,160400,899623270,5190,5190,5190,5190,0
20230614,160300,899623270,5190,5190,5190,5190,0
20230614,160200,899623270,5190,5190,5190,5190,0
20230614,160100,899623270,5190,5190,5190,5190,0
20230614,160000,899623270,5190,5190,5190,5190,0
20230614,155900,899623270,5190,5190,5190,5190,0
20230614,155800,899623270,5190,5190,5190,5190,0
20230614,155700,899623270,5190,5190,5190,5190,0
20230614,155600,899623270,5190,5190,5190,5190,0
20230614,155500,899623270,5190,5190,5190,5190,0
20230614,155400,899623270,5190,5190,5190,5190,0
20230614,155300,899623270,5190,5190,5190,5190,0
20230614,155200,899623270,5190,5190,5190,5190,0
20230614,155100,899623270,5190,5190,5190,5190,0
20230614,155000,899623270,5190,5190,5190,5190,3458
20230614,154900,899623270,5190,5190,5190,5190,0
20230614,154800,899623270,5190,5190,5190,5190,0
20230614,154700,899623270,5190,5190,5190,5190,0
20230614,154600,899623270,5190,5190,5190,5190,0
20230614,154500,899623270,5190,5190,5190,5190,0
20230614,154400,899623270,5190,5190,5190,5190,0
20230614,154300,899623270,5190,5190,5190,5190,0
20230614,154200,899623270,5190,5190,5190,5190,0
20230614,154100,899623270,5190,5190,5190,5190,0
20230614,154000,899623270,5190,5190,5190,5190,0
20230614,153900,899623270,5190,5190,5190,5190,0
20230614,153800,899623270,5190,5190,5190,5190,0
20230614,153700,899623270,5190,5190,5190,5190,0
20230614,153600,899623270,5190,5190,5190,5190,0
20230614,153500,899623270,5190,5190,5190,5190,0
20230614,153400,899623270,5190,5190,5190,5190,0
20230614,153300,899623270,5190,5190,5190,5190,0
20230614,153200,899623270,5190,5190,5190,5190,0
20230614,153100,899623270,5190,5190,5190,5190,0
20230614,153000,899623270,5190,5190,5190,5190,3458
20230614,152900,881676250,5180,5180,5180,5180,0
20230614,152800,881676250,5180,5180,5180,5180,0
20230614,152700,881676250,5180,5180,5180,5180,0
20230614,152600,881676250,5180,5180,5180,5180,0
20230614,152500,881676250,5180,5180,5180,5180,0
20230614,152400,881676250,5180,5180,5180,5180,0
20230614,152300,881676250,5180,5180,5180,5180,0
20230614,152200,881676250,5180,5180,5180,5180,0
20230614,152100,881676250,5180,5180,5180,5180,0
20230614,152000,881676250,5180,5180,5180,5180,0
20230614,151900,881676250,5180,5150,5180,5140,447
20230614,151800,879364980,5150,5140,5150,5130,523
20230614,151700,876675420,5130,5130,5130,5130,257
20230614,151600,875357010,5130,5150,5150,5130,188
20230614,151500,874389010,5130,5150,5160,5130,156
20230614,151400,873587450,5150,5140,5160,5140,34
20230614,151300,873412660,5140,5170,5170,5140,69
20230614,151200,873057270,5170,5170,5170,5170,19
20230614,151100,872959040,5130,5140,5170,5130,27
20230614,151000,872820110,5130,5160,5170,5130,100
20230614,150900,872305480,5130,5130,5130,5130,1
20230614,150800,872300350,5130,5130,5130,5130,0
20230614,150700,872300350,5130,5130,5160,5130,17
20230614,150600,872213080,5130,5140,5170,5130,1884
20230614,150500,862523750,5130,5130,5130,5130,3
20230614,150400,862508360,5130,5140,5140,5130,1511
20230614,150300,854755400,5140,5140,5140,5140,0
20230614,150200,854755400,5140,5140,5140,5140,161
20230614,150100,853927860,5170,5170,5170,5170,0
20230614,150000,853927860,5170,5170,5170,5170,0
20230614,145900,853927860,5170,5140,5170,5140,64
20230614,145800,853597160,5140,5140,5150,5140,147
20230614,145700,852841330,5140,5150,5150,5140,15
20230614,145600,852764200,5150,5150,5150,5150,40
20230614,145500,852558200,5160,5150,5160,5150,8
20230614,145400,852516990,5140,5140,5140,5140,0
20230614,145300,852516990,5140,5140,5140,5140,1
20230614,145200,852511850,5130,5140,5170,5130,309
20230614,145100,850926110,5130,5140,5140,5130,959
20230614,145000,846005430,5140,5140,5140,5140,68
20230614,144900,845655910,5140,5140,5140,5140,440
20230614,144800,843394310,5150,5140,5150,5140,81
20230614,144700,842977950,5140,5140,5140,5140,122
20230614,144600,842350870,5140,5140,5140,5140,20
20230614,144500,842248070,5140,5140,5140,5140,1
20230614,144400,842242930,5170,5130,5170,5130,2
20230614,144300,842232630,5130,5140,5140,5130,2697
20230614,144200,828377590,5140,5140,5170,5140,32
20230614,144100,828213080,5140,5150,5170,5140,108
20230614,144000,827656860,5140,5140,5140,5140,7
20230614,143900,827620880,5140,5140,5140,5140,1
20230614,143800,827615740,5160,5160,5160,5160,1
20230614,143700,827610580,5140,5160,5170,5140,199
20230614,143600,826583820,5160,5150,5160,5150,27
20230614,143500,826444700,5150,5150,5150,5150,0
20230614,143400,826444700,5150,5150,5150,5150,1
20230614,143300,826439550,5150,5150,5170,5150,30
20230614,143200,826284930,5150,5150,5150,5150,17
20230614,143100,826197380,5150,5160,5160,5150,30
20230614,143000,826042780,5150,5140,5150,5140,9
20230614,142900,825996440,5130,5160,5160,5130,152
20230614,142800,825216650,5130,5150,5150,5130,1011
20230614,142700,820020000,5160,5150,5160,5150,9
20230614,142600,819973640,5150,5130,5150,5130,127
20230614,142500,819321990,5130,5130,5130,5130,1
20230614,142400,819316860,5140,5140,5140,5140,500
20230614,142300,816746860,5140,5140,5140,5140,424
20230614,142200,814567500,5130,5140,5150,5130,1243
20230614,142100,808179440,5140,5140,5140,5140,0
20230614,142000,808179440,5140,5160,5160,5140,6
20230614,141900,808148530,5160,5160,5160,5160,0
20230614,141800,808148530,5160,5150,5160,5140,9
20230614,141700,808102180,5140,5140,5140,5140,3
20230614,141600,808086760,5160,5150,5160,5130,133
20230614,141500,807403100,5150,5140,5150,5140,18
20230614,141400,807310480,5130,5130,5130,5130,0
20230614,141300,807310480,5130,5130,5130,5130,3
20230614,141200,807295090,5130,5120,5130,5120,144
20230614,141100,806557680,5140,5120,5140,5120,447
20230614,141000,804269020,5140,5140,5140,5140,1
20230614,140900,804263880,5120,5120,5120,5120,10
20230614,140800,804212680,5150,5120,5150,5120,428
20230614,140700,802020210,5130,5120,5130,5110,2757
20230614,140600,787887770,5120,5130,5130,5110,866
20230614,140500,783454870,5130,5130,5130,5130,870
20230614,140400,778991770,5130,5160,5160,5130,658
20230614,140300,775609090,5150,5150,5150,5150,5
20230614,140200,775583340,5150,5150,5150,5150,6
20230614,140100,775552440,5150,5130,5150,5130,84
20230614,140000,775119940,5140,5140,5140,5140,75
20230614,135900,774734440,5140,5140,5140,5140,1317
20230614,135800,767965060,5150,5150,5150,5150,323
20230614,135700,766301610,5150,5140,5150,5140,44
20230614,135600,766075250,5140,5150,5150,5140,56
20230614,135500,765786920,5140,5150,5150,5140,485
20230614,135400,763289410,5150,5150,5150,5150,754
20230614,135300,759406310,5150,5150,5160,5150,1072
20230614,135200,753884070,5160,5160,5160,5160,101
20230614,135100,753362910,5160,5160,5160,5160,107
20230614,135000,752810790,5160,5160,5160,5160,6
20230614,134900,752779830,5170,5170,5170,5170,10
20230614,134800,752728130,5160,5190,5190,5160,2984
20230614,134700,737328880,5210,5180,5210,5180,15
20230614,134600,737251090,5200,5200,5200,5200,0
20230614,134500,737251090,5200,5200,5200,5200,0
20230614,134400,737251090,5200,5200,5200,5200,1
20230614,134300,737245890,5170,5170,5170,5170,1
20230614,134200,737240720,5210,5210,5210,5210,0
20230614,134100,737240720,5210,5200,5210,5200,211
20230614,134000,736141480,5210,5210,5210,5210,101
20230614,133900,735615270,5170,5190,5190,5170,2171
20230614,133800,724371250,5190,5180,5190,5180,105
20230614,133700,723826380,5180,5190,5190,5180,15
20230614,133600,723748600,5190,5180,5190,5180,8
20230614,133500,723707150,5180,5180,5180,5180,0
20230614,133400,723707150,5180,5180,5180,5180,1
20230614,133300,723701970,5180,5180,5180,5180,2008
20230614,133200,713300530,5180,5180,5180,5180,0
20230614,133100,713300530,5180,5180,5180,5180,0
20230614,133000,713300530,5180,5180,5180,5180,8
20230614,132900,713259090,5190,5190,5190,5180,12
20230614,132800,713196820,5180,5180,5180,5180,7
20230614,132700,713160560,5180,5180,5180,5180,1291
20230614,132600,706473180,5180,5180,5180,5180,0
20230614,132500,706473180,5180,5180,5180,5180,8
20230614,132400,706431740,5180,5180,5180,5180,0
20230614,132300,706431740,5180,5180,5180,5180,9
20230614,132200,706385120,5180,5180,5180,5180,0
20230614,132100,706385120,5180,5180,5180,5180,4
20230614,132000,706364400,5180,5180,5180,5180,1099
20230614,131900,700671580,5200,5180,5200,5180,201
20230614,131800,699630380,5180,5170,5180,5170,728
20230614,131700,695859410,5180,5180,5190,5180,316
20230614,131600,694222520,5180,5180,5180,5180,0
20230614,131500,694222520,5180,5180,5180,5180,47
20230614,131400,693979060,5200,5200,5200,5200,1
20230614,131300,693973860,5180,5180,5180,5180,4
20230614,131200,693953140,5210,5190,5210,5190,10
20230614,131100,693901220,5210,5190,5210,5190,21
20230614,131000,693792210,5190,5200,5200,5190,284
20230614,130900,692315420,5230,5220,5230,5200,365
20230614,130800,690417330,5210,5210,5210,5210,300
20230614,130700,688854330,5210,5180,5210,5180,5389
20230614,130600,660837460,5180,5180,5180,5170,12
20230614,130500,660775320,5170,5170,5170,5170,22
20230614,130400,660661580,5170,5180,5180,5170,119
20230614,130300,660045340,5190,5180,5190,5150,5350
20230614,130200,632431930,5180,5180,5180,5180,0
20230614,130100,632431930,5180,5190,5200,5170,2233
20230614,130000,620860880,5190,5190,5190,5180,41
20230614,125900,620648290,5190,5190,5190,5190,0
20230614,125800,620648290,5190,5190,5190,5190,241
20230614,125700,619397500,5190,5190,5200,5190,537
20230614,125600,616610340,5200,5190,5200,5190,274
20230614,125500,615188180,5190,5190,5190,5190,173
20230614,125400,614290310,5190,5190,5190,5190,404
20230614,125300,612193550,5190,5190,5190,5190,0
20230614,125200,612193550,5190,5190,5190,5190,568
20230614,125100,609245630,5200,5200,5200,5200,1
20230614,125000,609240430,5200,5200,5200,5200,10
20230614,124900,609188430,5190,5190,5190,5190,7
20230614,124800,609152100,5200,5200,5200,5200,1
20230614,124700,609146900,5190,5190,5200,5190,14
20230614,124600,609074200,5200,5200,5200,5200,0
20230614,124500,609074200,5200,5200,5200,5200,10
20230614,124400,609022200,5190,5190,5190,5190,7
20230614,124300,608985870,5200,5200,5200,5190,15
20230614,124200,608907890,5200,5200,5200,5190,358
20230614,124100,607046360,5200,5200,5200,5200,334
20230614,124000,605309560,5210,5210,5210,5210,7
20230614,123900,605273090,5210,5200,5210,5200,1549
20230614,123800,597209370,5200,5190,5200,5190,6
20230614,123700,597178190,5200,5210,5210,5200,256
20230614,123600,595846970,5210,5200,5210,5200,822
20230614,123500,591572320,5200,5200,5200,5200,3
20230614,123400,591556720,5190,5190,5200,5190,110
20230614,123300,590984810,5200,5200,5200,5200,594
20230614,123200,587896010,5200,5200,5200,5190,2470
20230614,123100,575052090,5210,5210,5210,5210,0
20230614,123000,575052090,5210,5210,5210,5210,0
20230614,122900,575052090,5210,5240,5240,5210,2150
20230614,122800,563850560,5210,5210,5210,5210,188
20230614,122700,562871080,5210,5210,5210,5210,0
20230614,122600,562871080,5210,5210,5210,5210,89
20230614,122500,562407390,5260,5230,5260,5230,131
20230614,122400,561718570,5220,5220,5220,5220,2
20230614,122300,561708130,5260,5260,5260,5260,0
20230614,122200,561708130,5260,5230,5260,5230,2
20230614,122100,561697640,5220,5240,5260,5220,35
20230614,122000,561514240,5220,5210,5220,5210,16
20230614,121900,561430740,5210,5220,5220,5210,1500
20230614,121800,553612840,5230,5230,5230,5230,1
20230614,121700,553607610,5220,5220,5220,5220,0
20230614,121600,553607610,5220,5220,5220,5220,0
20230614,121500,553607610,5220,5220,5220,5220,2
20230614,121400,553597170,5220,5220,5220,5220,86
20230614,121300,553148250,5220,5220,5220,5220,0
20230614,121200,553148250,5220,5220,5220,5220,173
20230614,121100,552245190,5220,5230,5230,5220,207
20230614,121000,551164450,5220,5230,5240,5220,764
20230614,120900,547168670,5230,5230,5230,5230,117
20230614,120800,546556760,5240,5240,5250,5240,243
20230614,120700,545283360,5250,5240,5250,5240,11
20230614,120600,545225710,5240,5240,5240,5240,2
20230614,120500,545215230,5260,5260,5260,5260,0
20230614,120400,545215230,5260,5250,5260,5250,15
20230614,120300,545136470,5250,5270,5270,5250,9
20230614,120200,545089200,5250,5250,5250,5250,23
20230614,120100,544968450,5240,5240,5240,5240,9
20230614,120000,544921290,5250,5250,5250,5250,0
20230614,115900,544921290,5250,5240,5250,5240,454
20230614,115800,542537860,5250,5250,5250,5250,0
20230614,115700,542537860,5250,5240,5250,5240,22
20230614,115600,542422440,5220,5220,5220,5220,3
20230614,115500,542406780,5220,5250,5250,5220,137
20230614,115400,541689750,5250,5250,5250,5250,0
20230614,115300,541689750,5250,5230,5250,5230,80
20230614,115200,541270480,5230,5240,5240,5230,62
20230614,115100,540946080,5250,5240,5250,5240,28
20230614,115000,540799150,5250,5250,5250,5250,1
20230614,114900,540793900,5230,5250,5250,5230,308
20230614,114800,539183040,5240,5250,5250,5230,549
20230614,114700,536306280,5240,5240,5240,5240,2
20230614,114600,536295800,5250,5250,5250,5250,22
20230614,114500,536180300,5240,5250,5250,5240,17
20230614,114400,536091120,5250,5250,5250,5250,21
20230614,114300,535980870,5240,5250,5250,5240,74
20230614,114200,535592450,5250,5250,5260,5250,24
20230614,114100,535466240,5260,5250,5260,5250,240
20230614,114000,534204150,5250,5250,5260,5250,130
20230614,113900,533521440,5260,5260,5260,5260,21
20230614,113800,533410980,5260,5250,5260,5250,10
20230614,113700,533358470,5250,5240,5250,5240,123
20230614,113600,532712920,5250,5250,5250,5250,0
20230614,113500,532712920,5250,5250,5270,5250,552
20230614,113400,529814680,5270,5270,5270,5270,1
20230614,113300,529809410,5260,5250,5270,5250,392
20230614,113200,527745950,5280,5280,5280,5280,0
20230614,113100,527745950,5280,5250,5280,5250,1282
20230614,113000,520992340,5250,5260,5260,5250,28
20230614,112900,520845130,5260,5250,5260,5250,3
20230614,112800,520829370,5250,5250,5250,5250,57
20230614,112700,520530120,5270,5260,5270,5260,100
20230614,112600,520003190,5270,5270,5270,5270,0
20230614,112500,520003190,5270,5270,5270,5270,0
20230614,112400,520003190,5270,5240,5270,5240,4
20230614,112300,519982180,5260,5240,5260,5240,20
20230614,112200,519877360,5250,5230,5250,5230,230
20230614,112100,518673860,5250,5250,5250,5250,1
20230614,112000,518668610,5220,5240,5240,5220,250
20230614,111900,517358970,5240,5240,5240,5240,9
20230614,111800,517311810,5230,5230,5230,5230,1
20230614,111700,517306580,5220,5250,5250,5220,1001
20230614,111600,512070610,5260,5260,5260,5260,0
20230614,111500,512070610,5260,5250,5260,5250,30
20230614,111400,511912900,5260,5260,5260,5260,1
20230614,111300,511907640,5240,5260,5260,5240,2
20230614,111200,511897140,5240,5270,5270,5240,26
20230614,111100,511760180,5240,5260,5260,5240,1000
20230614,111000,506517960,5270,5260,5270,5250,271
20230614,110900,505095120,5270,5280,5280,5270,244
20230614,110800,503808730,5290,5280,5290,5280,3
20230614,110700,503792880,5280,5290,5290,5270,32
20230614,110600,503623780,5280,5290,5290,5280,76
20230614,110500,503221890,5290,5270,5300,5270,463
20230614,110400,500772500,5280,5270,5280,5270,2022
20230614,110300,490096360,5270,5270,5270,5270,200
20230614,110200,489042360,5270,5270,5280,5270,266
20230614,110100,487640530,5270,5260,5270,5230,232
20230614,110000,486418630,5270,5260,5270,5260,55
20230614,105900,486129320,5260,5260,5260,5260,28
20230614,105800,485982040,5270,5230,5270,5230,1613
20230614,105700,477497900,5220,5230,5240,5220,23
20230614,105600,477377630,5230,5230,5230,5230,10
20230614,105500,477325330,5220,5220,5230,5220,6
20230614,105400,477294000,5220,5230,5230,5210,54
20230614,105300,477012380,5220,5230,5230,5220,36
20230614,105200,476824330,5230,5230,5250,5220,1409
20230614,105100,469469040,5230,5230,5230,5230,2
20230614,105000,469458580,5250,5250,5250,5250,5
20230614,104900,469432330,5250,5240,5250,5240,23
20230614,104800,469311800,5250,5230,5250,5230,10
20230614,104700,469259480,5230,5240,5240,5230,1722
20230614,104600,460251510,5250,5250,5250,5250,0
20230614,104500,460251510,5250,5250,5250,5250,21
20230614,104400,460141260,5250,5240,5250,5240,15
20230614,104300,460062650,5250,5250,5250,5250,487
20230614,104200,457505900,5250,5260,5260,5250,314
20230614,104100,455857190,5250,5260,5260,5250,59
20230614,104000,455547330,5260,5250,5260,5250,148
20230614,103900,454769850,5250,5250,5250,5250,63
20230614,103800,454439100,5250,5260,5260,5250,31
20230614,103700,454276140,5250,5250,5250,5250,2
20230614,103600,454265640,5260,5260,5260,5260,21
20230614,103500,454155180,5260,5260,5260,5260,0
20230614,103400,454155180,5260,5260,5260,5260,0
20230614,103300,454155180,5260,5240,5260,5230,1013
20230614,103200,448839250,5240,5240,5240,5240,174
20230614,103100,447927490,5240,5230,5240,5230,108
20230614,103000,447362460,5220,5220,5220,5220,81
20230614,102900,446939640,5230,5220,5230,5220,22
20230614,102800,446824590,5220,5220,5230,5220,26
20230614,102700,446688830,5210,5220,5220,5210,101
20230614,102600,446162510,5230,5230,5230,5230,21
20230614,102500,446052680,5230,5230,5230,5230,1
20230614,102400,446047450,5230,5220,5230,5220,23
20230614,102300,445927180,5220,5220,5220,5220,50
20230614,102200,445666180,5230,5230,5230,5230,51
20230614,102100,445399450,5230,5230,5230,5230,0
20230614,102000,445399450,5230,5230,5230,5230,36
20230614,101900,445211170,5230,5230,5230,5230,1
20230614,101800,445205940,5230,5230,5230,5230,16
20230614,101700,445122260,5230,5230,5230,5230,245
20230614,101600,443840910,5230,5230,5230,5230,3
20230614,101500,443825220,5230,5230,5230,5230,21
20230614,101400,443715390,5230,5230,5230,5230,1
20230614,101300,443710160,5230,5230,5230,5230,23
20230614,101200,443589870,5220,5220,5220,5220,121
20230614,101100,442958250,5230,5220,5230,5220,51
20230614,101000,442691820,5230,5220,5230,5220,10
20230614,100900,442639610,5220,5220,5220,5220,21
20230614,100800,442529990,5230,5230,5230,5230,0
20230614,100700,442529990,5230,5230,5230,5230,5
20230614,100600,442503840,5230,5220,5230,5210,72
20230614,100500,442128160,5220,5220,5220,5220,437
20230614,100400,439847020,5220,5210,5220,5200,115
20230614,100300,439247810,5210,5210,5210,5210,683
20230614,100200,435689380,5220,5210,5220,5200,108
20230614,100100,435126780,5210,5210,5210,5190,985
20230614,100000,429998930,5210,5190,5210,5150,5247
20230614,095900,402867720,5190,5220,5220,5190,4576
20230614,095800,379081990,5200,5210,5210,5200,933
20230614,095700,374222060,5220,5210,5220,5210,993
20230614,095600,369045530,5210,5210,5210,5210,0
20230614,095500,369045530,5210,5260,5260,5200,5368
20230614,095400,341080780,5240,5240,5240,5240,0
20230614,095300,341080780,5240,5240,5240,5240,39
20230614,095200,340876420,5230,5250,5260,5230,935
20230614,095100,335979520,5240,5240,5240,5240,99
20230614,095000,335460760,5240,5260,5260,5240,1222
20230614,094900,329048780,5260,5260,5270,5260,43
20230614,094800,328822580,5270,5260,5270,5260,805
20230614,094700,324580340,5260,5260,5260,5260,198
20230614,094600,323538860,5260,5260,5270,5250,332
20230614,094500,321794330,5260,5260,5260,5260,56
20230614,094400,321499770,5260,5260,5260,5260,30
20230614,094300,321341970,5260,5270,5270,5250,32
20230614,094200,321173730,5250,5260,5260,5240,705
20230614,094100,317475800,5270,5270,5270,5270,0
20230614,094000,317475800,5270,5250,5270,5250,2
20230614,093900,317465280,5270,5250,5270,5240,16
20230614,093800,317381270,5250,5260,5260,5250,128
20230614,093700,316709060,5260,5250,5280,5250,244
20230614,093600,315428010,5250,5270,5280,5250,143
20230614,093500,314675550,5280,5270,5280,5270,80
20230614,093400,314253160,5280,5280,5280,5280,0
20230614,093300,314253160,5280,5280,5280,5250,384
20230614,093200,312234220,5280,5250,5280,5250,141
20230614,093100,311492740,5250,5270,5280,5250,347
20230614,093000,309669760,5260,5270,5270,5260,1562
20230614,092900,301452390,5280,5280,5280,5280,0
20230614,092800,301452390,5280,5250,5280,5250,94
20230614,092700,300958800,5240,5240,5240,5240,0
20230614,092600,300958800,5240,5280,5280,5240,382
20230614,092500,298954270,5250,5280,5280,5250,1599
20230614,092400,290530140,5280,5270,5280,5270,261
20230614,092300,289154660,5270,5270,5270,5270,5
20230614,092200,289128310,5270,5270,5270,5250,687
20230614,092100,285517510,5270,5250,5270,5250,265
20230614,092000,284124420,5260,5260,5270,5260,2566
20230614,091900,270627050,5260,5290,5290,5260,2406
20230614,091800,257942660,5280,5290,5300,5280,3748
20230614,091700,238130960,5280,5300,5300,5280,1404
20230614,091600,230693530,5300,5290,5300,5290,233
20230614,091500,229460630,5290,5280,5300,5280,5147
20230614,091400,202198170,5280,5300,5310,5280,1814
20230614,091300,192599820,5300,5290,5300,5290,417
20230614,091200,190393880,5300,5280,5300,5280,1515
20230614,091100,182384230,5280,5270,5280,5270,999
20230614,091000,177111510,5280,5270,5290,5230,3219
20230614,090900,160156330,5270,5220,5270,5220,1113
20230614,090800,154307910,5260,5170,5270,5160,2600
20230614,090700,140707920,5160,5150,5160,5150,214
20230614,090600,139605770,5150,5160,5200,5150,8405
20230614,090500,96207620,5160,5180,5180,5160,2128
20230614,090400,85207300,5170,5170,5210,5170,3529
20230614,090300,66959690,5180,5200,5210,5170,2569
20230614,090200,53628050,5200,5220,5220,5200,2859
20230614,090100,38739610,5220,5210,5230,5200,2532
20230614,090000,25550000,5220,5260,5260,5220,4734