KissMeData/024900/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205300,14084294380,8710,8710,8710,8710,23854
20230615,205200,14084294380,8710,8710,8710,8710,0
20230615,205100,14084294380,8710,8710,8710,8710,0
20230615,205000,14084294380,8710,8710,8710,8710,0
20230615,204900,14084294380,8710,8710,8710,8710,0
20230615,204800,14084294380,8710,8710,8710,8710,0
20230615,204700,14084294380,8710,8710,8710,8710,0
20230615,204600,14084294380,8710,8710,8710,8710,0
20230615,204500,14084294380,8710,8710,8710,8710,0
20230615,204400,14084294380,8710,8710,8710,8710,0
20230615,204300,14084294380,8710,8710,8710,8710,0
20230615,204200,14084294380,8710,8710,8710,8710,0
20230615,204100,14084294380,8710,8710,8710,8710,0
20230615,204000,14084294380,8710,8710,8710,8710,0
20230615,203900,14084294380,8710,8710,8710,8710,0
20230615,203800,14084294380,8710,8710,8710,8710,0
20230615,203700,14084294380,8710,8710,8710,8710,0
20230615,203600,14084294380,8710,8710,8710,8710,0
20230615,203500,14084294380,8710,8710,8710,8710,0
20230615,203400,14084294380,8710,8710,8710,8710,0
20230615,203300,14084294380,8710,8710,8710,8710,0
20230615,203200,14084294380,8710,8710,8710,8710,0
20230615,203100,14084294380,8710,8710,8710,8710,0
20230615,203000,14084294380,8710,8710,8710,8710,0
20230615,202900,14084294380,8710,8710,8710,8710,0
20230615,202800,14084294380,8710,8710,8710,8710,0
20230615,202700,14084294380,8710,8710,8710,8710,0
20230615,202600,14084294380,8710,8710,8710,8710,0
20230615,202500,14084294380,8710,8710,8710,8710,0
20230615,202400,14084294380,8710,8710,8710,8710,0
20230615,202300,14084294380,8710,8710,8710,8710,23854
20230615,202200,14084294380,8710,8710,8710,8710,0
20230615,202100,14084294380,8710,8710,8710,8710,0
20230615,202000,14084294380,8710,8710,8710,8710,0
20230615,201900,14084294380,8710,8710,8710,8710,0
20230615,201800,14084294380,8710,8710,8710,8710,0
20230615,201700,14084294380,8710,8710,8710,8710,0
20230615,201600,14084294380,8710,8710,8710,8710,0
20230615,201500,14084294380,8710,8710,8710,8710,0
20230615,201400,14084294380,8710,8710,8710,8710,0
20230615,201300,14084294380,8710,8710,8710,8710,0
20230615,201200,14084294380,8710,8710,8710,8710,0
20230615,201100,14084294380,8710,8710,8710,8710,0
20230615,201000,14084294380,8710,8710,8710,8710,0
20230615,200900,14084294380,8710,8710,8710,8710,0
20230615,200800,14084294380,8710,8710,8710,8710,0
20230615,200700,14084294380,8710,8710,8710,8710,0
20230615,200600,14084294380,8710,8710,8710,8710,0
20230615,200500,14084294380,8710,8710,8710,8710,0
20230615,200400,14084294380,8710,8710,8710,8710,0
20230615,200300,14084294380,8710,8710,8710,8710,0
20230615,200200,14084294380,8710,8710,8710,8710,0
20230615,200100,14084294380,8710,8710,8710,8710,0
20230615,200000,14084294380,8710,8710,8710,8710,0
20230615,195900,14084294380,8710,8710,8710,8710,0
20230615,195800,14084294380,8710,8710,8710,8710,0
20230615,195700,14084294380,8710,8710,8710,8710,0
20230615,195600,14084294380,8710,8710,8710,8710,0
20230615,195500,14084294380,8710,8710,8710,8710,0
20230615,195400,14084294380,8710,8710,8710,8710,0
20230615,195300,14084294380,8710,8710,8710,8710,23854
20230615,195200,14084294380,8710,8710,8710,8710,0
20230615,195100,14084294380,8710,8710,8710,8710,0
20230615,195000,14084294380,8710,8710,8710,8710,0
20230615,194900,14084294380,8710,8710,8710,8710,0
20230615,194800,14084294380,8710,8710,8710,8710,0
20230615,194700,14084294380,8710,8710,8710,8710,0
20230615,194600,14084294380,8710,8710,8710,8710,0
20230615,194500,14084294380,8710,8710,8710,8710,0
20230615,194400,14084294380,8710,8710,8710,8710,0
20230615,194300,14084294380,8710,8710,8710,8710,0
20230615,194200,14084294380,8710,8710,8710,8710,0
20230615,194100,14084294380,8710,8710,8710,8710,0
20230615,194000,14084294380,8710,8710,8710,8710,0
20230615,193900,14084294380,8710,8710,8710,8710,0
20230615,193800,14084294380,8710,8710,8710,8710,0
20230615,193700,14084294380,8710,8710,8710,8710,0
20230615,193600,14084294380,8710,8710,8710,8710,0
20230615,193500,14084294380,8710,8710,8710,8710,0
20230615,193400,14084294380,8710,8710,8710,8710,0
20230615,193300,14084294380,8710,8710,8710,8710,0
20230615,193200,14084294380,8710,8710,8710,8710,0
20230615,193100,14084294380,8710,8710,8710,8710,0
20230615,193000,14084294380,8710,8710,8710,8710,0
20230615,192900,14084294380,8710,8710,8710,8710,0
20230615,192800,14084294380,8710,8710,8710,8710,0
20230615,192700,14084294380,8710,8710,8710,8710,0
20230615,192600,14084294380,8710,8710,8710,8710,0
20230615,192500,14084294380,8710,8710,8710,8710,0
20230615,192400,14084294380,8710,8710,8710,8710,0
20230615,192300,14084294380,8710,8710,8710,8710,23854
20230615,192200,14084294380,8710,8710,8710,8710,0
20230615,192100,14084294380,8710,8710,8710,8710,0
20230615,192000,14084294380,8710,8710,8710,8710,0
20230615,191900,14084294380,8710,8710,8710,8710,0
20230615,191800,14084294380,8710,8710,8710,8710,0
20230615,191700,14084294380,8710,8710,8710,8710,0
20230615,191600,14084294380,8710,8710,8710,8710,0
20230615,191500,14084294380,8710,8710,8710,8710,0
20230615,191400,14084294380,8710,8710,8710,8710,0
20230615,191300,14084294380,8710,8710,8710,8710,0
20230615,191200,14084294380,8710,8710,8710,8710,0
20230615,191100,14084294380,8710,8710,8710,8710,0
20230615,191000,14084294380,8710,8710,8710,8710,0
20230615,190900,14084294380,8710,8710,8710,8710,0
20230615,190800,14084294380,8710,8710,8710,8710,0
20230615,190700,14084294380,8710,8710,8710,8710,0
20230615,190600,14084294380,8710,8710,8710,8710,0
20230615,190500,14084294380,8710,8710,8710,8710,0
20230615,190400,14084294380,8710,8710,8710,8710,0
20230615,190300,14084294380,8710,8710,8710,8710,0
20230615,190200,14084294380,8710,8710,8710,8710,0
20230615,190100,14084294380,8710,8710,8710,8710,0
20230615,190000,14084294380,8710,8710,8710,8710,0
20230615,185900,14084294380,8710,8710,8710,8710,0
20230615,185800,14084294380,8710,8710,8710,8710,0
20230615,185700,14084294380,8710,8710,8710,8710,0
20230615,185600,14084294380,8710,8710,8710,8710,0
20230615,185500,14084294380,8710,8710,8710,8710,0
20230615,185400,14084294380,8710,8710,8710,8710,0
20230615,185300,14084294380,8710,8710,8710,8710,23854
20230615,185200,14084294380,8710,8710,8710,8710,0
20230615,185100,14084294380,8710,8710,8710,8710,0
20230615,185000,14084294380,8710,8710,8710,8710,0
20230615,184900,14084294380,8710,8710,8710,8710,0
20230615,184800,14084294380,8710,8710,8710,8710,0
20230615,184700,14084294380,8710,8710,8710,8710,0
20230615,184600,14084294380,8710,8710,8710,8710,0
20230615,184500,14084294380,8710,8710,8710,8710,0
20230615,184400,14084294380,8710,8710,8710,8710,0
20230615,184300,14084294380,8710,8710,8710,8710,0
20230615,184200,14084294380,8710,8710,8710,8710,0
20230615,184100,14084294380,8710,8710,8710,8710,0
20230615,184000,14084294380,8710,8710,8710,8710,0
20230615,183900,14084294380,8710,8710,8710,8710,0
20230615,183800,14084294380,8710,8710,8710,8710,0
20230615,183700,14084294380,8710,8710,8710,8710,0
20230615,183600,14084294380,8710,8710,8710,8710,0
20230615,183500,14084294380,8710,8710,8710,8710,0
20230615,183400,14084294380,8710,8710,8710,8710,0
20230615,183300,14084294380,8710,8710,8710,8710,0
20230615,183200,14084294380,8710,8710,8710,8710,0
20230615,183100,14084294380,8710,8710,8710,8710,0
20230615,183000,14084294380,8710,8710,8710,8710,0
20230615,182900,14084294380,8710,8710,8710,8710,0
20230615,182800,14084294380,8710,8710,8710,8710,0
20230615,182700,14084294380,8710,8710,8710,8710,0
20230615,182600,14084294380,8710,8710,8710,8710,0
20230615,182500,14084294380,8710,8710,8710,8710,0
20230615,182400,14084294380,8710,8710,8710,8710,0
20230615,182300,14084294380,8710,8710,8710,8710,23854
20230615,182200,14084294380,8710,8710,8710,8710,0
20230615,182100,14084294380,8710,8710,8710,8710,0
20230615,182000,14084294380,8710,8710,8710,8710,0
20230615,181900,14084294380,8710,8710,8710,8710,0
20230615,181800,14084294380,8710,8710,8710,8710,0
20230615,181700,14084294380,8710,8710,8710,8710,0
20230615,181600,14084294380,8710,8710,8710,8710,0
20230615,181500,14084294380,8710,8710,8710,8710,0
20230615,181400,14084294380,8710,8710,8710,8710,0
20230615,181300,14084294380,8710,8710,8710,8710,0
20230615,181200,14084294380,8710,8710,8710,8710,0
20230615,181100,14084294380,8710,8710,8710,8710,0
20230615,181000,14084294380,8710,8710,8710,8710,0
20230615,180900,14084294380,8710,8710,8710,8710,0
20230615,180800,14084294380,8710,8710,8710,8710,0
20230615,180700,14084294380,8710,8710,8710,8710,0
20230615,180600,14084294380,8710,8710,8710,8710,0
20230615,180500,14084294380,8710,8710,8710,8710,0
20230615,180400,14084294380,8710,8710,8710,8710,0
20230615,180300,14084294380,8710,8710,8710,8710,0
20230615,180200,14084294380,8710,8710,8710,8710,0
20230615,180100,14084294380,8710,8710,8710,8710,0
20230615,180000,14084294380,8710,8710,8710,8710,0
20230615,175900,14084294380,8710,8710,8710,8710,0
20230615,175800,14084294380,8710,8710,8710,8710,0
20230615,175700,14084294380,8710,8710,8710,8710,0
20230615,175600,14084294380,8710,8710,8710,8710,0
20230615,175500,14084294380,8710,8710,8710,8710,0
20230615,175400,14084294380,8710,8710,8710,8710,0
20230615,175300,14084294380,8710,8710,8710,8710,23854
20230615,175200,14084294380,8710,8710,8710,8710,0
20230615,175100,14084294380,8710,8710,8710,8710,0
20230615,175000,14084294380,8710,8710,8710,8710,0
20230615,174900,14084294380,8710,8710,8710,8710,0
20230615,174800,14084294380,8710,8710,8710,8710,0
20230615,174700,14084294380,8710,8710,8710,8710,0
20230615,174600,14084294380,8710,8710,8710,8710,0
20230615,174500,14084294380,8710,8710,8710,8710,0
20230615,174400,14084294380,8710,8710,8710,8710,0
20230615,174300,14084294380,8710,8710,8710,8710,0
20230615,174200,14084294380,8710,8710,8710,8710,0
20230615,174100,14084294380,8710,8710,8710,8710,0
20230615,174000,14084294380,8710,8710,8710,8710,0
20230615,173900,14084294380,8710,8710,8710,8710,0
20230615,173800,14084294380,8710,8710,8710,8710,0
20230615,173700,14084294380,8710,8710,8710,8710,0
20230615,173600,14084294380,8710,8710,8710,8710,0
20230615,173500,14084294380,8710,8710,8710,8710,0
20230615,173400,14084294380,8710,8710,8710,8710,0
20230615,173300,14084294380,8710,8710,8710,8710,0
20230615,173200,14084294380,8710,8710,8710,8710,0
20230615,173100,14084294380,8710,8710,8710,8710,0
20230615,173000,14084294380,8710,8710,8710,8710,0
20230615,172900,14084294380,8710,8710,8710,8710,0
20230615,172800,14084294380,8710,8710,8710,8710,0
20230615,172700,14084294380,8710,8710,8710,8710,0
20230615,172600,14084294380,8710,8710,8710,8710,0
20230615,172500,14084294380,8710,8710,8710,8710,0
20230615,172400,14084294380,8710,8710,8710,8710,0
20230615,172300,14084294380,8710,8710,8710,8710,23854
20230615,172200,14084294380,8710,8710,8710,8710,0
20230615,172100,14084294380,8710,8710,8710,8710,0
20230615,172000,14084294380,8710,8710,8710,8710,0
20230615,171900,14084294380,8710,8710,8710,8710,0
20230615,171800,14084294380,8710,8710,8710,8710,0
20230615,171700,14084294380,8710,8710,8710,8710,0
20230615,171600,14084294380,8710,8710,8710,8710,0
20230615,171500,14084294380,8710,8710,8710,8710,0
20230615,171400,14084294380,8710,8710,8710,8710,0
20230615,171300,14084294380,8710,8710,8710,8710,0
20230615,171200,14084294380,8710,8710,8710,8710,0
20230615,171100,14084294380,8710,8710,8710,8710,0
20230615,171000,14084294380,8710,8710,8710,8710,0
20230615,170900,14084294380,8710,8710,8710,8710,0
20230615,170800,14084294380,8710,8710,8710,8710,0
20230615,170700,14084294380,8710,8710,8710,8710,0
20230615,170600,14084294380,8710,8710,8710,8710,0
20230615,170500,14084294380,8710,8710,8710,8710,0
20230615,170400,14084294380,8710,8710,8710,8710,0
20230615,170300,14084294380,8710,8710,8710,8710,0
20230615,170200,14084294380,8710,8710,8710,8710,0
20230615,170100,14084294380,8710,8710,8710,8710,0
20230615,170000,14084294380,8710,8710,8710,8710,0
20230615,165900,14084294380,8710,8710,8710,8710,0
20230615,165800,14084294380,8710,8710,8710,8710,0
20230615,165700,14084294380,8710,8710,8710,8710,0
20230615,165600,14084294380,8710,8710,8710,8710,0
20230615,165500,14084294380,8710,8710,8710,8710,0
20230615,165400,14084294380,8710,8710,8710,8710,0
20230615,165300,14084294380,8710,8710,8710,8710,23854
20230615,165200,14084294380,8710,8710,8710,8710,0
20230615,165100,14084294380,8710,8710,8710,8710,0
20230615,165000,14084294380,8710,8710,8710,8710,0
20230615,164900,14084294380,8710,8710,8710,8710,0
20230615,164800,14084294380,8710,8710,8710,8710,0
20230615,164700,14084294380,8710,8710,8710,8710,0
20230615,164600,14084294380,8710,8710,8710,8710,0
20230615,164500,14084294380,8710,8710,8710,8710,0
20230615,164400,14084294380,8710,8710,8710,8710,0
20230615,164300,14084294380,8710,8710,8710,8710,0
20230615,164200,14084294380,8710,8710,8710,8710,0
20230615,164100,14084294380,8710,8710,8710,8710,0
20230615,164000,14084294380,8710,8710,8710,8710,0
20230615,163900,14084294380,8710,8710,8710,8710,0
20230615,163800,14084294380,8710,8710,8710,8710,0
20230615,163700,14084294380,8710,8710,8710,8710,0
20230615,163600,14084294380,8710,8710,8710,8710,0
20230615,163500,14084294380,8710,8710,8710,8710,0
20230615,163400,14084294380,8710,8710,8710,8710,0
20230615,163300,14084294380,8710,8710,8710,8710,0
20230615,163200,14084294380,8710,8710,8710,8710,0
20230615,163100,14084294380,8710,8710,8710,8710,0
20230615,163000,14084294380,8710,8710,8710,8710,0
20230615,162900,14084294380,8710,8710,8710,8710,0
20230615,162800,14084294380,8710,8710,8710,8710,0
20230615,162700,14084294380,8710,8710,8710,8710,0
20230615,162600,14084294380,8710,8710,8710,8710,0
20230615,162500,14084294380,8710,8710,8710,8710,0
20230615,162400,14084294380,8710,8710,8710,8710,0
20230615,162300,14084294380,8710,8710,8710,8710,23854
20230615,162200,14084294380,8710,8710,8710,8710,0
20230615,162100,14084294380,8710,8710,8710,8710,0
20230615,162000,14084294380,8710,8710,8710,8710,0
20230615,161900,14084294380,8710,8710,8710,8710,0
20230615,161800,14084294380,8710,8710,8710,8710,0
20230615,161700,14084294380,8710,8710,8710,8710,0
20230615,161600,14084294380,8710,8710,8710,8710,0
20230615,161500,14084294380,8710,8710,8710,8710,0
20230615,161400,14084294380,8710,8710,8710,8710,0
20230615,161300,14084294380,8710,8710,8710,8710,0
20230615,161200,14084294380,8710,8710,8710,8710,0
20230615,161100,14084294380,8710,8710,8710,8710,0
20230615,161000,14084294380,8710,8710,8710,8710,0
20230615,160900,14084294380,8710,8710,8710,8710,0
20230615,160800,14084294380,8710,8710,8710,8710,0
20230615,160700,14084294380,8710,8710,8710,8710,0
20230615,160600,14084294380,8710,8710,8710,8710,0
20230615,160500,14084294380,8710,8710,8710,8710,0
20230615,160400,14084294380,8710,8710,8710,8710,0
20230615,160300,14084294380,8710,8710,8710,8710,0
20230615,160200,14084294380,8710,8710,8710,8710,0
20230615,160100,14084294380,8710,8710,8710,8710,0
20230615,160000,14084294380,8710,8710,8710,8710,0
20230615,155900,14084294380,8710,8710,8710,8710,0
20230615,155800,14084294380,8710,8710,8710,8710,0
20230615,155700,14084294380,8710,8710,8710,8710,0
20230615,155600,14084294380,8710,8710,8710,8710,0
20230615,155500,14084294380,8710,8710,8710,8710,0
20230615,155400,14084294380,8710,8710,8710,8710,0
20230615,155300,14084294380,8710,8710,8710,8710,23854
20230615,155200,14084294380,8710,8710,8710,8710,0
20230615,155100,14084294380,8710,8710,8710,8710,0
20230615,155000,14084294380,8710,8710,8710,8710,0
20230615,154900,14084294380,8710,8710,8710,8710,0
20230615,154800,14084294380,8710,8710,8710,8710,0
20230615,154700,14084294380,8710,8710,8710,8710,0
20230615,154600,14084294380,8710,8710,8710,8710,0
20230615,154500,14084294380,8710,8710,8710,8710,0
20230615,154400,14084294380,8710,8710,8710,8710,0
20230615,154300,14084294380,8710,8710,8710,8710,0
20230615,154200,14084294380,8710,8710,8710,8710,0
20230615,154100,14084294380,8710,8710,8710,8710,0
20230615,154000,14084294380,8710,8710,8710,8710,0
20230615,153900,14084294380,8710,8710,8710,8710,0
20230615,153800,14084294380,8710,8710,8710,8710,0
20230615,153700,14084294380,8710,8710,8710,8710,0
20230615,153600,14084294380,8710,8710,8710,8710,0
20230615,153500,14084294380,8710,8710,8710,8710,0
20230615,153400,14084294380,8710,8710,8710,8710,0
20230615,153300,14084294380,8710,8710,8710,8710,0
20230615,153200,14084294380,8710,8710,8710,8710,0
20230615,153100,14084294380,8710,8710,8710,8710,0
20230615,153000,14084294380,8710,8710,8710,8710,23854
20230615,152900,13876526040,8720,8720,8720,8720,0
20230615,152800,13876526040,8720,8720,8720,8720,0
20230615,152700,13876526040,8720,8720,8720,8720,0
20230615,152600,13876526040,8720,8720,8720,8720,0
20230615,152500,13876526040,8720,8720,8720,8720,0
20230615,152400,13876526040,8720,8720,8720,8720,0
20230615,152300,13876526040,8720,8720,8720,8720,0
20230615,152200,13876526040,8720,8720,8720,8720,0
20230615,152100,13876526040,8720,8720,8720,8720,0
20230615,152000,13876526040,8720,8720,8720,8720,0
20230615,151900,13876526040,8720,8730,8750,8720,5254
20230615,151800,13830660970,8730,8740,8740,8730,8658
20230615,151700,13755062990,8730,8750,8750,8730,2898
20230615,151600,13729757440,8750,8730,8750,8730,5370
20230615,151500,13682847880,8730,8720,8730,8710,3103
20230615,151400,13655797600,8710,8720,8720,8710,8234
20230615,151300,13584043670,8710,8720,8720,8710,4891
20230615,151200,13541421650,8710,8720,8720,8710,1772
20230615,151100,13525987330,8720,8720,8720,8710,1211
20230615,151000,13515437550,8710,8700,8720,8690,6130
20230615,150900,13462094410,8710,8730,8730,8700,8665
20230615,150800,13386633540,8720,8740,8740,8720,695
20230615,150700,13380564990,8740,8740,8740,8710,3117
20230615,150600,13353391240,8740,8740,8740,8720,1947
20230615,150500,13336392600,8730,8740,8740,8720,2581
20230615,150400,13313871730,8730,8740,8740,8730,2413
20230615,150300,13292792110,8740,8730,8740,8730,1343
20230615,150200,13281067590,8730,8730,8730,8720,928
20230615,150100,13272967940,8730,8730,8740,8720,2598
20230615,150000,13250286390,8730,8740,8740,8730,1792
20230615,145900,13234635120,8740,8740,8740,8730,1134
20230615,145800,13224731710,8730,8760,8760,8730,4932
20230615,145700,13181612310,8750,8760,8760,8750,3459
20230615,145600,13151342680,8760,8760,8760,8750,813
20230615,145500,13144225750,8750,8760,8770,8750,1248
20230615,145400,13133298020,8750,8770,8770,8750,1743
20230615,145300,13118034140,8770,8790,8800,8770,1477
20230615,145200,13105066840,8790,8800,8800,8780,455
20230615,145100,13101066950,8800,8780,8800,8780,1321
20230615,145000,13089456830,8790,8770,8790,8770,725
20230615,144900,13083091060,8770,8780,8780,8750,230
20230615,144800,13081076920,8740,8730,8790,8720,2026
20230615,144700,13063386950,8790,8760,8790,8730,1677
20230615,144600,13048740530,8730,8790,8790,8730,2341
20230615,144500,13028278990,8810,8800,8810,8760,4039
20230615,144400,12992827170,8800,8800,8810,8800,465
20230615,144300,12988734880,8810,8810,8810,8790,578
20230615,144200,12983647220,8820,8800,8820,8800,494
20230615,144100,12979297560,8810,8810,8820,8800,1136
20230615,144000,12969298870,8800,8830,8830,8800,3222
20230615,143900,12940937950,8830,8820,8830,8800,3167
20230615,143800,12913048740,8820,8800,8820,8800,6436
20230615,143700,12856343660,8810,8840,8840,8800,3233
20230615,143600,12827852300,8840,8840,8850,8840,3332
20230615,143500,12798397410,8840,8810,8840,8810,785
20230615,143400,12791466090,8830,8830,8840,8810,2346
20230615,143300,12770757710,8830,8810,8840,8810,204
20230615,143200,12768957680,8810,8840,8840,8800,3812
20230615,143100,12735329470,8830,8840,8840,8830,1100
20230615,143000,12725612630,8840,8820,8840,8810,2624
20230615,142900,12702445240,8830,8800,8840,8800,432
20230615,142800,12698637530,8800,8830,8840,8800,5911
20230615,142700,12646507300,8830,8860,8860,8830,2277
20230615,142600,12626367190,8860,8860,8870,8850,1023
20230615,142500,12617302690,8870,8860,8870,8850,2079
20230615,142400,12598878610,8870,8870,8870,8860,2115
20230615,142300,12580122900,8870,8870,8870,8850,644
20230615,142200,12574416740,8860,8850,8870,8850,1528
20230615,142100,12560880640,8850,8830,8860,8820,5000
20230615,142000,12516663310,8860,8870,8870,8830,5369
20230615,141900,12469103850,8860,8870,8880,8840,11295
20230615,141800,12369010580,8880,8870,8900,8860,26471
20230615,141700,12133693270,8860,8820,8870,8810,10096
20230615,141600,12044420900,8820,8760,8820,8760,7261
20230615,141500,11980619290,8760,8760,8770,8760,2472
20230615,141400,11958955730,8750,8760,8760,8750,1423
20230615,141300,11946493140,8750,8730,8750,8720,2184
20230615,141200,11927414570,8720,8740,8750,8720,1422
20230615,141100,11914996680,8760,8770,8780,8750,2669
20230615,141000,11891610240,8770,8770,8780,8770,1632
20230615,140900,11877288010,8770,8770,8780,8770,3700
20230615,140800,11844830870,8770,8750,8770,8750,621
20230615,140700,11839387180,8750,8720,8760,8720,15270
20230615,140600,11705897000,8720,8730,8730,8720,1660
20230615,140500,11691415860,8720,8720,8730,8720,903
20230615,140400,11683541670,8720,8720,8720,8710,260
20230615,140300,11681274570,8720,8720,8720,8720,1033
20230615,140200,11672266810,8720,8720,8720,8720,376
20230615,140100,11668988090,8720,8690,8720,8660,8703
20230615,140000,11593211780,8690,8680,8690,8670,806
20230615,135900,11586222590,8680,8680,8680,8670,1191
20230615,135800,11575895700,8680,8670,8680,8670,335
20230615,135700,11572987980,8680,8680,8680,8680,109
20230615,135600,11572041860,8680,8680,8680,8670,1824
20230615,135500,11556224540,8680,8670,8680,8670,284
20230615,135400,11553761550,8660,8660,8670,8660,908
20230615,135300,11545897810,8650,8650,8660,8650,900
20230615,135200,11538111810,8660,8670,8670,8650,438
20230615,135100,11534316740,8660,8670,8670,8660,935
20230615,135000,11526219450,8660,8660,8660,8660,1722
20230615,134900,11511306930,8660,8650,8660,8650,667
20230615,134800,11505536870,8650,8650,8650,8640,1907
20230615,134700,11489056720,8650,8650,8660,8650,1155
20230615,134600,11479065960,8650,8640,8650,8640,1686
20230615,134500,11464489640,8650,8640,8650,8640,715
20230615,134400,11458306060,8640,8640,8650,8640,397
20230615,134300,11454875490,8650,8650,8650,8650,623
20230615,134200,11449486540,8640,8650,8650,8640,555
20230615,134100,11444685930,8650,8660,8660,8650,1827
20230615,134000,11428881780,8660,8650,8660,8650,901
20230615,133900,11421086920,8650,8660,8660,8650,3829
20230615,133800,11387965650,8650,8660,8660,8650,422
20230615,133700,11384313130,8660,8650,8660,8650,1350
20230615,133600,11372633410,8660,8660,8670,8650,659
20230615,133500,11366926830,8660,8670,8670,8650,555
20230615,133400,11362119820,8660,8660,8660,8650,6210
20230615,133300,11308356220,8660,8660,8660,8650,460
20230615,133200,11304374120,8650,8660,8660,8650,354
20230615,133100,11301309630,8660,8660,8660,8660,1096
20230615,133000,11291818270,8660,8660,8660,8660,1275
20230615,132900,11280776770,8660,8670,8670,8660,154
20230615,132800,11279442590,8670,8690,8690,8670,1485
20230615,132700,11266565300,8690,8690,8690,8670,723
20230615,132600,11260290670,8680,8690,8690,8680,347
20230615,132500,11257278260,8690,8690,8690,8680,488
20230615,132400,11253039320,8700,8700,8700,8690,1671
20230615,132300,11238514130,8700,8710,8710,8700,1714
20230615,132200,11223597860,8710,8700,8710,8690,694
20230615,132100,11217559490,8690,8700,8700,8690,4200
20230615,132000,11181042580,8710,8710,8710,8710,934
20230615,131900,11172907440,8710,8720,8730,8710,2790
20230615,131800,11148573300,8720,8740,8740,8720,1000
20230615,131700,11139848960,8730,8710,8740,8710,1247
20230615,131600,11128961400,8710,8700,8710,8700,356
20230615,131500,11125860840,8700,8690,8700,8690,2289
20230615,131400,11105952150,8690,8700,8700,8690,808
20230615,131300,11098927980,8700,8690,8700,8690,815
20230615,131200,11091839670,8700,8700,8700,8700,210
20230615,131100,11090012670,8690,8690,8700,8690,460
20230615,131000,11086015150,8690,8700,8700,8690,1238
20230615,130900,11075248760,8700,8700,8700,8700,339
20230615,130800,11072299460,8690,8690,8700,8680,560
20230615,130700,11067432560,8680,8690,8700,8680,1263
20230615,130600,11056456640,8690,8690,8690,8680,435
20230615,130500,11052677530,8690,8690,8690,8690,155
20230615,130400,11051330580,8680,8690,8690,8680,533
20230615,130300,11046702870,8690,8690,8700,8690,714
20230615,130200,11040497490,8700,8690,8700,8670,10465
20230615,130100,10949520380,8690,8670,8690,8670,852
20230615,130000,10942122160,8680,8680,8680,8670,1162
20230615,125900,10932047500,8670,8660,8670,8660,2183
20230615,125800,10913125620,8670,8670,8680,8670,2044
20230615,125700,10895399820,8670,8660,8670,8660,1530
20230615,125600,10882134970,8670,8660,8670,8660,388
20230615,125500,10878772710,8660,8660,8660,8660,1614
20230615,125400,10864795470,8660,8650,8660,8650,722
20230615,125300,10858546480,8660,8660,8660,8650,426
20230615,125200,10854858020,8660,8660,8660,8650,2785
20230615,125100,10830739930,8660,8650,8660,8650,759
20230615,125000,10824173900,8650,8650,8650,8650,1320
20230615,124900,10812755900,8650,8650,8650,8650,1030
20230615,124800,10803846400,8650,8650,8650,8650,398
20230615,124700,10800403700,8650,8650,8650,8650,1190
20230615,124600,10790110200,8660,8650,8660,8650,687
20230615,124500,10784165970,8650,8650,8650,8650,687
20230615,124400,10778223420,8640,8640,8640,8640,42
20230615,124300,10777860540,8640,8640,8650,8630,1067
20230615,124200,10768636820,8640,8640,8640,8630,653
20230615,124100,10762995300,8630,8650,8650,8630,2369
20230615,124000,10742515480,8650,8650,8660,8640,905
20230615,123900,10734687710,8630,8640,8650,8630,4589
20230615,123800,10695033040,8640,8650,8650,8640,621
20230615,123700,10689663610,8660,8670,8670,8650,2039
20230615,123600,10672011940,8670,8660,8670,8650,2568
20230615,123500,10649780280,8660,8660,8660,8650,1224
20230615,123400,10639180500,8660,8660,8660,8660,318
20230615,123300,10636426620,8660,8640,8660,8630,1034
20230615,123200,10627493430,8640,8640,8640,8630,2123
20230615,123100,10609152710,8640,8630,8640,8630,1008
20230615,123000,10600453450,8620,8610,8620,8610,834
20230615,122900,10593266900,8610,8610,8620,8610,2522
20230615,122800,10571546950,8610,8620,8630,8610,3229
20230615,122700,10543735140,8620,8610,8620,8610,2460
20230615,122600,10522551930,8610,8620,8640,8610,2136
20230615,122500,10504145700,8620,8630,8630,8620,640
20230615,122400,10498623600,8630,8620,8630,8610,9192
20230615,122300,10419404040,8630,8630,8630,8630,221
20230615,122200,10417496810,8630,8640,8640,8630,203
20230615,122100,10415744910,8630,8620,8630,8620,434
20230615,122000,10412000490,8630,8640,8640,8620,1011
20230615,121900,10403273940,8640,8630,8640,8630,1322
20230615,121800,10391865000,8630,8630,8630,8630,260
20230615,121700,10389621200,8640,8630,8640,8630,1419
20230615,121600,10377371520,8630,8640,8640,8630,476
20230615,121500,10373263250,8640,8630,8640,8630,707
20230615,121400,10367155720,8620,8630,8640,8620,1501
20230615,121300,10354206860,8630,8620,8630,8620,1942
20230615,121200,10337449200,8630,8630,8630,8630,408
20230615,121100,10333928160,8630,8630,8630,8630,127
20230615,121000,10332832150,8630,8640,8640,8620,180
20230615,120900,10331278090,8620,8640,8640,8620,1004
20230615,120800,10322623550,8640,8630,8640,8620,1481
20230615,120700,10309848200,8620,8630,8630,8620,2188
20230615,120600,10290973490,8640,8640,8640,8640,262
20230615,120500,10288709810,8640,8650,8650,8640,288
20230615,120400,10286220360,8640,8660,8660,8640,371
20230615,120300,10283010410,8660,8640,8660,8630,1767
20230615,120200,10267741460,8640,8630,8640,8630,1955
20230615,120100,10250862260,8630,8630,8640,8630,1291
20230615,120000,10239720530,8630,8610,8630,8610,1171
20230615,115900,10229632870,8610,8610,8610,8610,1909
20230615,115800,10213196380,8610,8620,8620,8610,1702
20230615,115700,10198537150,8610,8610,8620,8610,2172
20230615,115600,10179835380,8610,8610,8610,8600,1019
20230615,115500,10171068270,8600,8610,8610,8600,322
20230615,115400,10168298590,8610,8610,8620,8610,2937
20230615,115300,10143011010,8620,8620,8620,8610,4343
20230615,115200,10105604310,8620,8620,8630,8620,3132
20230615,115100,10078600810,8630,8630,8630,8620,2685
20230615,115000,10055445610,8630,8640,8640,8630,3592
20230615,114900,10024441300,8640,8650,8650,8630,2101
20230615,114800,10006284180,8650,8640,8650,8620,8172
20230615,114700,9935754270,8640,8640,8640,8630,1538
20230615,114600,9922471520,8630,8620,8640,8620,3019
20230615,114500,9896423640,8630,8630,8630,8620,2378
20230615,114400,9875923810,8630,8630,8630,8630,1304
20230615,114300,9864670290,8620,8620,8630,8610,4479
20230615,114200,9826077770,8620,8610,8620,8610,1506
20230615,114100,9813101830,8620,8620,8620,8610,3533
20230615,114000,9782653030,8610,8590,8610,8590,7972
20230615,113900,9714119220,8590,8590,8590,8580,1974
20230615,113800,9697162580,8590,8580,8590,8580,1245
20230615,113700,9686469770,8580,8580,8590,8580,3216
20230615,113600,9658876390,8580,8580,8590,8570,917
20230615,113500,9651007590,8580,8570,8580,8560,453
20230615,113400,9647123280,8580,8580,8590,8570,3677
20230615,113300,9615587710,8580,8570,8580,8570,1667
20230615,113200,9601285000,8570,8570,8580,8560,1501
20230615,113100,9588424880,8560,8550,8560,8530,5980
20230615,113000,9537306280,8550,8560,8570,8530,13357
20230615,112900,9423161920,8570,8580,8590,8570,3516
20230615,112800,9393021340,8580,8590,8600,8580,4294
20230615,112700,9356154030,8590,8600,8600,8580,1273
20230615,112600,9345218620,8600,8610,8610,8600,2018
20230615,112500,9327862300,8610,8620,8630,8600,6603
20230615,112400,9271030960,8620,8620,8630,8620,621
20230615,112300,9265677720,8620,8610,8630,8610,6052
20230615,112200,9213502600,8610,8630,8630,8610,2185
20230615,112100,9194670840,8630,8610,8630,8600,3358
20230615,112000,9165723790,8610,8600,8610,8600,4309
20230615,111900,9128654810,8600,8580,8600,8580,2880
20230615,111800,9103911960,8560,8560,8580,8550,10830
20230615,111700,9011174930,8550,8550,8560,8530,8744
20230615,111600,8936408190,8540,8560,8570,8540,19389
20230615,111500,8770582710,8560,8600,8600,8560,24941
20230615,111400,8556402060,8600,8620,8630,8600,11040
20230615,111300,8461366870,8620,8620,8640,8610,8810
20230615,111200,8385437430,8610,8640,8650,8610,11030
20230615,111100,8290283480,8650,8650,8650,8640,2353
20230615,111000,8269949410,8650,8640,8660,8640,4215
20230615,110900,8233497950,8640,8680,8680,8640,28918
20230615,110800,7983206610,8690,8680,8690,8670,1023
20230615,110700,7974321120,8670,8690,8690,8670,5539
20230615,110600,7926256350,8690,8690,8700,8680,7547
20230615,110500,7860737090,8690,8690,8690,8680,2694
20230615,110400,7837328370,8690,8700,8710,8690,13015
20230615,110300,7724188090,8700,8710,8710,8700,2972
20230615,110200,7698328940,8720,8720,8720,8720,336
20230615,110100,7695399020,8720,8700,8720,8700,134
20230615,110000,7694231180,8700,8700,8710,8700,2042
20230615,105900,7676465170,8710,8710,8720,8700,1791
20230615,105800,7660875450,8710,8720,8720,8700,1934
20230615,105700,7644034270,8730,8710,8730,8710,616
20230615,105600,7638661630,8720,8720,8720,8710,5001
20230615,105500,7595082360,8720,8710,8720,8710,2832
20230615,105400,7570415140,8720,8710,8720,8700,1879
20230615,105300,7554056700,8700,8720,8720,8700,2155
20230615,105200,7535281560,8720,8710,8720,8700,421
20230615,105100,7531615860,8710,8710,8720,8710,517
20230615,105000,7527112300,8720,8710,8720,8710,2409
20230615,104900,7506125820,8710,8710,8710,8700,1799
20230615,104800,7490463300,8710,8710,8720,8710,905
20230615,104700,7482579440,8710,8700,8710,8690,1442
20230615,104600,7470032540,8690,8710,8710,8690,8061
20230615,104500,7399936820,8730,8710,8730,8700,4459
20230615,104400,7361128090,8700,8710,8730,8700,3908
20230615,104300,7327107560,8710,8690,8710,8680,8697
20230615,104200,7251478220,8690,8710,8710,8690,24246
20230615,104100,7040582040,8710,8720,8720,8710,14672
20230615,104000,6912755920,8720,8720,8730,8710,2745
20230615,103900,6888836120,8740,8740,8750,8720,5620
20230615,103800,6839775290,8740,8730,8740,8730,721
20230615,103700,6833477380,8730,8730,8740,8720,840
20230615,103600,6826148370,8730,8730,8730,8710,3050
20230615,103500,6799552320,8730,8720,8730,8720,904
20230615,103400,6791660620,8720,8730,8730,8720,5559
20230615,103300,6743178090,8740,8750,8750,8730,1110
20230615,103200,6733474730,8750,8740,8750,8720,4823
20230615,103100,6691393040,8730,8720,8750,8720,2287
20230615,103000,6671442550,8730,8730,8730,8730,6741
20230615,102900,6612593620,8730,8740,8760,8720,8980
20230615,102800,6534097230,8740,8730,8740,8730,1248
20230615,102700,6523199790,8730,8740,8740,8720,1999
20230615,102600,6505758530,8740,8730,8740,8710,3926
20230615,102500,6471533090,8720,8750,8760,8710,9103
20230615,102400,6392077350,8750,8750,8760,8750,5487
20230615,102300,6344066060,8760,8760,8770,8750,6979
20230615,102200,6282983390,8760,8780,8780,8760,5536
20230615,102100,6234448450,8780,8770,8780,8770,2712
20230615,102000,6210664040,8780,8780,8790,8770,3493
20230615,101900,6179996500,8790,8790,8800,8790,1860
20230615,101800,6163635680,8790,8780,8800,8770,4881
20230615,101700,6120778350,8780,8800,8810,8780,13706
20230615,101600,6000250640,8810,8810,8810,8800,398
20230615,101500,5996747120,8810,8810,8820,8800,2391
20230615,101400,5975701540,8820,8830,8830,8800,15567
20230615,101300,5838695420,8830,8820,8830,8810,1817
20230615,101200,5822676010,8820,8810,8830,8810,3692
20230615,101100,5790135290,8810,8810,8830,8800,4582
20230615,101000,5749789040,8810,8800,8810,8800,4186
20230615,100900,5712915130,8800,8820,8820,8800,4970
20230615,100800,5669141290,8820,8820,8820,8810,1704
20230615,100700,5654118930,8830,8830,8830,8820,2549
20230615,100600,5631618000,8820,8820,8830,8810,1205
20230615,100500,5621000210,8830,8840,8850,8800,14642
20230615,100400,5491957830,8860,8830,8870,8830,692
20230615,100300,5485837610,8830,8850,8860,8830,4347
20230615,100200,5447415160,8870,8840,8900,8820,2880
20230615,100100,5421938230,8830,8830,8830,8820,2463
20230615,100000,5400199090,8830,8870,8870,8830,2256
20230615,095900,5380250420,8870,8910,8910,8870,5271
20230615,095800,5333443740,8880,8900,8910,8880,8342
20230615,095700,5259190170,8900,8900,8910,8900,5167
20230615,095600,5213197940,8900,8880,8900,8880,2145
20230615,095500,5194136190,8880,8860,8880,8850,3195
20230615,095400,5165800580,8860,8840,8860,8830,298
20230615,095300,5163166450,8840,8840,8870,8830,3793
20230615,095200,5129636490,8830,8820,8840,8810,4957
20230615,095100,5085859210,8820,8820,8820,8810,355
20230615,095000,5082729210,8820,8820,8820,8810,2633
20230615,094900,5059512020,8810,8830,8830,8810,2274
20230615,094800,5039467290,8830,8800,8830,8800,2825
20230615,094700,5014566720,8810,8820,8820,8810,2155
20230615,094600,4995571870,8820,8820,8820,8810,2279
20230615,094500,4975482510,8820,8810,8830,8810,1475
20230615,094400,4962476100,8810,8830,8830,8800,769
20230615,094300,4955702070,8810,8810,8820,8800,2008
20230615,094200,4938010960,8820,8820,8820,8800,10575
20230615,094100,4844834740,8820,8820,8840,8810,1291
20230615,094000,4833454010,8820,8820,8840,8810,6242
20230615,093900,4778423000,8820,8840,8840,8820,3275
20230615,093800,4749536260,8840,8870,8870,8820,2707
20230615,093700,4725609040,8860,8890,8890,8850,6893
20230615,093600,4664476600,8890,8880,8900,8880,530
20230615,093500,4659763940,8880,8890,8900,8880,3525
20230615,093400,4628442660,8880,8890,8900,8870,5814
20230615,093300,4576814220,8890,8920,8920,8870,14379
20230615,093200,4448848790,8920,8900,8920,8900,3615
20230615,093100,4416655410,8900,8890,8920,8870,7878
20230615,093000,4346509540,8900,8840,8900,8840,3498
20230615,092900,4315459590,8830,8820,8830,8810,2721
20230615,092800,4291462570,8830,8880,8880,8830,2917
20230615,092700,4265636200,8870,8880,8900,8870,11989
20230615,092600,4159156550,8880,8820,8900,8820,7751
20230615,092500,4090437000,8820,8800,8820,8780,8868
20230615,092400,4012338770,8810,8770,8810,8750,16719
20230615,092300,3865658460,8760,8770,8780,8750,7265
20230615,092200,3801989300,8770,8790,8790,8770,8209
20230615,092100,3729933550,8790,8800,8800,8780,4670
20230615,092000,3688878950,8800,8790,8810,8790,7791
20230615,091900,3620346880,8800,8800,8800,8780,11192
20230615,091800,3521871700,8800,8810,8850,8780,22913
20230615,091700,3320084040,8820,8740,8870,8740,19675
20230615,091600,3147286370,8750,8740,8770,8740,7105
20230615,091500,3085102330,8740,8680,8740,8670,9635
20230615,091400,3001221850,8690,8710,8710,8650,62116
20230615,091300,2462147700,8700,8720,8730,8700,29684
20230615,091200,2203598830,8730,8740,8740,8710,17052
20230615,091100,2054774810,8740,8770,8770,8720,32598
20230615,091000,1769663220,8760,8770,8780,8760,13375
20230615,090900,1652354240,8770,8790,8800,8770,17440
20230615,090800,1499321500,8800,8770,8820,8770,11587
20230615,090700,1397609050,8770,8820,8820,8760,38152
20230615,090600,1062221160,8820,8830,8830,8810,11191
20230615,090500,963506840,8830,8850,8850,8830,15707
20230615,090400,824710520,8850,8850,8870,8840,9155
20230615,090300,743637620,8860,8880,8880,8840,15816
20230615,090200,603514670,8870,8840,8880,8840,5116
20230615,090100,558183020,8840,8950,8950,8830,16162
20230615,090000,414770990,8950,8870,8970,8860,46399