KissMeData/084010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211200,433239950,12940,12940,12940,12940,474
20230614,211100,433239950,12940,12940,12940,12940,0
20230614,211000,433239950,12940,12940,12940,12940,0
20230614,210900,433239950,12940,12940,12940,12940,0
20230614,210800,433239950,12940,12940,12940,12940,0
20230614,210700,433239950,12940,12940,12940,12940,0
20230614,210600,433239950,12940,12940,12940,12940,0
20230614,210500,433239950,12940,12940,12940,12940,0
20230614,210400,433239950,12940,12940,12940,12940,0
20230614,210300,433239950,12940,12940,12940,12940,0
20230614,210200,433239950,12940,12940,12940,12940,0
20230614,210100,433239950,12940,12940,12940,12940,0
20230614,210000,433239950,12940,12940,12940,12940,0
20230614,205900,433239950,12940,12940,12940,12940,0
20230614,205800,433239950,12940,12940,12940,12940,0
20230614,205700,433239950,12940,12940,12940,12940,0
20230614,205600,433239950,12940,12940,12940,12940,0
20230614,205500,433239950,12940,12940,12940,12940,0
20230614,205400,433239950,12940,12940,12940,12940,0
20230614,205300,433239950,12940,12940,12940,12940,0
20230614,205200,433239950,12940,12940,12940,12940,0
20230614,205100,433239950,12940,12940,12940,12940,0
20230614,205000,433239950,12940,12940,12940,12940,0
20230614,204900,433239950,12940,12940,12940,12940,0
20230614,204800,433239950,12940,12940,12940,12940,0
20230614,204700,433239950,12940,12940,12940,12940,0
20230614,204600,433239950,12940,12940,12940,12940,0
20230614,204500,433239950,12940,12940,12940,12940,0
20230614,204400,433239950,12940,12940,12940,12940,0
20230614,204300,433239950,12940,12940,12940,12940,0
20230614,204200,433239950,12940,12940,12940,12940,474
20230614,204100,433239950,12940,12940,12940,12940,0
20230614,204000,433239950,12940,12940,12940,12940,0
20230614,203900,433239950,12940,12940,12940,12940,0
20230614,203800,433239950,12940,12940,12940,12940,0
20230614,203700,433239950,12940,12940,12940,12940,0
20230614,203600,433239950,12940,12940,12940,12940,0
20230614,203500,433239950,12940,12940,12940,12940,0
20230614,203400,433239950,12940,12940,12940,12940,0
20230614,203300,433239950,12940,12940,12940,12940,0
20230614,203200,433239950,12940,12940,12940,12940,0
20230614,203100,433239950,12940,12940,12940,12940,0
20230614,203000,433239950,12940,12940,12940,12940,0
20230614,202900,433239950,12940,12940,12940,12940,0
20230614,202800,433239950,12940,12940,12940,12940,0
20230614,202700,433239950,12940,12940,12940,12940,0
20230614,202600,433239950,12940,12940,12940,12940,0
20230614,202500,433239950,12940,12940,12940,12940,0
20230614,202400,433239950,12940,12940,12940,12940,0
20230614,202300,433239950,12940,12940,12940,12940,0
20230614,202200,433239950,12940,12940,12940,12940,0
20230614,202100,433239950,12940,12940,12940,12940,0
20230614,202000,433239950,12940,12940,12940,12940,0
20230614,201900,433239950,12940,12940,12940,12940,0
20230614,201800,433239950,12940,12940,12940,12940,0
20230614,201700,433239950,12940,12940,12940,12940,0
20230614,201600,433239950,12940,12940,12940,12940,0
20230614,201500,433239950,12940,12940,12940,12940,0
20230614,201400,433239950,12940,12940,12940,12940,0
20230614,201300,433239950,12940,12940,12940,12940,0
20230614,201200,433239950,12940,12940,12940,12940,474
20230614,201100,433239950,12940,12940,12940,12940,0
20230614,201000,433239950,12940,12940,12940,12940,0
20230614,200900,433239950,12940,12940,12940,12940,0
20230614,200800,433239950,12940,12940,12940,12940,0
20230614,200700,433239950,12940,12940,12940,12940,0
20230614,200600,433239950,12940,12940,12940,12940,0
20230614,200500,433239950,12940,12940,12940,12940,0
20230614,200400,433239950,12940,12940,12940,12940,0
20230614,200300,433239950,12940,12940,12940,12940,0
20230614,200200,433239950,12940,12940,12940,12940,0
20230614,200100,433239950,12940,12940,12940,12940,0
20230614,200000,433239950,12940,12940,12940,12940,0
20230614,195900,433239950,12940,12940,12940,12940,0
20230614,195800,433239950,12940,12940,12940,12940,0
20230614,195700,433239950,12940,12940,12940,12940,0
20230614,195600,433239950,12940,12940,12940,12940,0
20230614,195500,433239950,12940,12940,12940,12940,0
20230614,195400,433239950,12940,12940,12940,12940,0
20230614,195300,433239950,12940,12940,12940,12940,0
20230614,195200,433239950,12940,12940,12940,12940,0
20230614,195100,433239950,12940,12940,12940,12940,0
20230614,195000,433239950,12940,12940,12940,12940,0
20230614,194900,433239950,12940,12940,12940,12940,0
20230614,194800,433239950,12940,12940,12940,12940,0
20230614,194700,433239950,12940,12940,12940,12940,0
20230614,194600,433239950,12940,12940,12940,12940,0
20230614,194500,433239950,12940,12940,12940,12940,0
20230614,194400,433239950,12940,12940,12940,12940,0
20230614,194300,433239950,12940,12940,12940,12940,0
20230614,194200,433239950,12940,12940,12940,12940,474
20230614,194100,433239950,12940,12940,12940,12940,0
20230614,194000,433239950,12940,12940,12940,12940,0
20230614,193900,433239950,12940,12940,12940,12940,0
20230614,193800,433239950,12940,12940,12940,12940,0
20230614,193700,433239950,12940,12940,12940,12940,0
20230614,193600,433239950,12940,12940,12940,12940,0
20230614,193500,433239950,12940,12940,12940,12940,0
20230614,193400,433239950,12940,12940,12940,12940,0
20230614,193300,433239950,12940,12940,12940,12940,0
20230614,193200,433239950,12940,12940,12940,12940,0
20230614,193100,433239950,12940,12940,12940,12940,0
20230614,193000,433239950,12940,12940,12940,12940,0
20230614,192900,433239950,12940,12940,12940,12940,0
20230614,192800,433239950,12940,12940,12940,12940,0
20230614,192700,433239950,12940,12940,12940,12940,0
20230614,192600,433239950,12940,12940,12940,12940,0
20230614,192500,433239950,12940,12940,12940,12940,0
20230614,192400,433239950,12940,12940,12940,12940,0
20230614,192300,433239950,12940,12940,12940,12940,0
20230614,192200,433239950,12940,12940,12940,12940,0
20230614,192100,433239950,12940,12940,12940,12940,0
20230614,192000,433239950,12940,12940,12940,12940,0
20230614,191900,433239950,12940,12940,12940,12940,0
20230614,191800,433239950,12940,12940,12940,12940,0
20230614,191700,433239950,12940,12940,12940,12940,0
20230614,191600,433239950,12940,12940,12940,12940,0
20230614,191500,433239950,12940,12940,12940,12940,0
20230614,191400,433239950,12940,12940,12940,12940,0
20230614,191300,433239950,12940,12940,12940,12940,0
20230614,191200,433239950,12940,12940,12940,12940,474
20230614,191100,433239950,12940,12940,12940,12940,0
20230614,191000,433239950,12940,12940,12940,12940,0
20230614,190900,433239950,12940,12940,12940,12940,0
20230614,190800,433239950,12940,12940,12940,12940,0
20230614,190700,433239950,12940,12940,12940,12940,0
20230614,190600,433239950,12940,12940,12940,12940,0
20230614,190500,433239950,12940,12940,12940,12940,0
20230614,190400,433239950,12940,12940,12940,12940,0
20230614,190300,433239950,12940,12940,12940,12940,0
20230614,190200,433239950,12940,12940,12940,12940,0
20230614,190100,433239950,12940,12940,12940,12940,0
20230614,190000,433239950,12940,12940,12940,12940,0
20230614,185900,433239950,12940,12940,12940,12940,0
20230614,185800,433239950,12940,12940,12940,12940,0
20230614,185700,433239950,12940,12940,12940,12940,0
20230614,185600,433239950,12940,12940,12940,12940,0
20230614,185500,433239950,12940,12940,12940,12940,0
20230614,185400,433239950,12940,12940,12940,12940,0
20230614,185300,433239950,12940,12940,12940,12940,0
20230614,185200,433239950,12940,12940,12940,12940,0
20230614,185100,433239950,12940,12940,12940,12940,0
20230614,185000,433239950,12940,12940,12940,12940,0
20230614,184900,433239950,12940,12940,12940,12940,0
20230614,184800,433239950,12940,12940,12940,12940,0
20230614,184700,433239950,12940,12940,12940,12940,0
20230614,184600,433239950,12940,12940,12940,12940,0
20230614,184500,433239950,12940,12940,12940,12940,0
20230614,184400,433239950,12940,12940,12940,12940,0
20230614,184300,433239950,12940,12940,12940,12940,0
20230614,184200,433239950,12940,12940,12940,12940,474
20230614,184100,433239950,12940,12940,12940,12940,0
20230614,184000,433239950,12940,12940,12940,12940,0
20230614,183900,433239950,12940,12940,12940,12940,0
20230614,183800,433239950,12940,12940,12940,12940,0
20230614,183700,433239950,12940,12940,12940,12940,0
20230614,183600,433239950,12940,12940,12940,12940,0
20230614,183500,433239950,12940,12940,12940,12940,0
20230614,183400,433239950,12940,12940,12940,12940,0
20230614,183300,433239950,12940,12940,12940,12940,0
20230614,183200,433239950,12940,12940,12940,12940,0
20230614,183100,433239950,12940,12940,12940,12940,0
20230614,183000,433239950,12940,12940,12940,12940,0
20230614,182900,433239950,12940,12940,12940,12940,0
20230614,182800,433239950,12940,12940,12940,12940,0
20230614,182700,433239950,12940,12940,12940,12940,0
20230614,182600,433239950,12940,12940,12940,12940,0
20230614,182500,433239950,12940,12940,12940,12940,0
20230614,182400,433239950,12940,12940,12940,12940,0
20230614,182300,433239950,12940,12940,12940,12940,0
20230614,182200,433239950,12940,12940,12940,12940,0
20230614,182100,433239950,12940,12940,12940,12940,0
20230614,182000,433239950,12940,12940,12940,12940,0
20230614,181900,433239950,12940,12940,12940,12940,0
20230614,181800,433239950,12940,12940,12940,12940,0
20230614,181700,433239950,12940,12940,12940,12940,0
20230614,181600,433239950,12940,12940,12940,12940,0
20230614,181500,433239950,12940,12940,12940,12940,0
20230614,181400,433239950,12940,12940,12940,12940,0
20230614,181300,433239950,12940,12940,12940,12940,0
20230614,181200,433239950,12940,12940,12940,12940,474
20230614,181100,433239950,12940,12940,12940,12940,0
20230614,181000,433239950,12940,12940,12940,12940,0
20230614,180900,433239950,12940,12940,12940,12940,0
20230614,180800,433239950,12940,12940,12940,12940,0
20230614,180700,433239950,12940,12940,12940,12940,0
20230614,180600,433239950,12940,12940,12940,12940,0
20230614,180500,433239950,12940,12940,12940,12940,0
20230614,180400,433239950,12940,12940,12940,12940,0
20230614,180300,433239950,12940,12940,12940,12940,0
20230614,180200,433239950,12940,12940,12940,12940,0
20230614,180100,433239950,12940,12940,12940,12940,0
20230614,180000,433239950,12940,12940,12940,12940,0
20230614,175900,433239950,12940,12940,12940,12940,0
20230614,175800,433239950,12940,12940,12940,12940,0
20230614,175700,433239950,12940,12940,12940,12940,0
20230614,175600,433239950,12940,12940,12940,12940,0
20230614,175500,433239950,12940,12940,12940,12940,0
20230614,175400,433239950,12940,12940,12940,12940,0
20230614,175300,433239950,12940,12940,12940,12940,0
20230614,175200,433239950,12940,12940,12940,12940,0
20230614,175100,433239950,12940,12940,12940,12940,0
20230614,175000,433239950,12940,12940,12940,12940,0
20230614,174900,433239950,12940,12940,12940,12940,0
20230614,174800,433239950,12940,12940,12940,12940,0
20230614,174700,433239950,12940,12940,12940,12940,0
20230614,174600,433239950,12940,12940,12940,12940,0
20230614,174500,433239950,12940,12940,12940,12940,0
20230614,174400,433239950,12940,12940,12940,12940,0
20230614,174300,433239950,12940,12940,12940,12940,0
20230614,174200,433239950,12940,12940,12940,12940,474
20230614,174100,433239950,12940,12940,12940,12940,0
20230614,174000,433239950,12940,12940,12940,12940,0
20230614,173900,433239950,12940,12940,12940,12940,0
20230614,173800,433239950,12940,12940,12940,12940,0
20230614,173700,433239950,12940,12940,12940,12940,0
20230614,173600,433239950,12940,12940,12940,12940,0
20230614,173500,433239950,12940,12940,12940,12940,0
20230614,173400,433239950,12940,12940,12940,12940,0
20230614,173300,433239950,12940,12940,12940,12940,0
20230614,173200,433239950,12940,12940,12940,12940,0
20230614,173100,433239950,12940,12940,12940,12940,0
20230614,173000,433239950,12940,12940,12940,12940,0
20230614,172900,433239950,12940,12940,12940,12940,0
20230614,172800,433239950,12940,12940,12940,12940,0
20230614,172700,433239950,12940,12940,12940,12940,0
20230614,172600,433239950,12940,12940,12940,12940,0
20230614,172500,433239950,12940,12940,12940,12940,0
20230614,172400,433239950,12940,12940,12940,12940,0
20230614,172300,433239950,12940,12940,12940,12940,0
20230614,172200,433239950,12940,12940,12940,12940,0
20230614,172100,433239950,12940,12940,12940,12940,0
20230614,172000,433239950,12940,12940,12940,12940,0
20230614,171900,433239950,12940,12940,12940,12940,0
20230614,171800,433239950,12940,12940,12940,12940,0
20230614,171700,433239950,12940,12940,12940,12940,0
20230614,171600,433239950,12940,12940,12940,12940,0
20230614,171500,433239950,12940,12940,12940,12940,0
20230614,171400,433239950,12940,12940,12940,12940,0
20230614,171300,433239950,12940,12940,12940,12940,0
20230614,171200,433239950,12940,12940,12940,12940,474
20230614,171100,433239950,12940,12940,12940,12940,0
20230614,171000,433239950,12940,12940,12940,12940,0
20230614,170900,433239950,12940,12940,12940,12940,0
20230614,170800,433239950,12940,12940,12940,12940,0
20230614,170700,433239950,12940,12940,12940,12940,0
20230614,170600,433239950,12940,12940,12940,12940,0
20230614,170500,433239950,12940,12940,12940,12940,0
20230614,170400,433239950,12940,12940,12940,12940,0
20230614,170300,433239950,12940,12940,12940,12940,0
20230614,170200,433239950,12940,12940,12940,12940,0
20230614,170100,433239950,12940,12940,12940,12940,0
20230614,170000,433239950,12940,12940,12940,12940,0
20230614,165900,433239950,12940,12940,12940,12940,0
20230614,165800,433239950,12940,12940,12940,12940,0
20230614,165700,433239950,12940,12940,12940,12940,0
20230614,165600,433239950,12940,12940,12940,12940,0
20230614,165500,433239950,12940,12940,12940,12940,0
20230614,165400,433239950,12940,12940,12940,12940,0
20230614,165300,433239950,12940,12940,12940,12940,0
20230614,165200,433239950,12940,12940,12940,12940,0
20230614,165100,433239950,12940,12940,12940,12940,0
20230614,165000,433239950,12940,12940,12940,12940,0
20230614,164900,433239950,12940,12940,12940,12940,0
20230614,164800,433239950,12940,12940,12940,12940,0
20230614,164700,433239950,12940,12940,12940,12940,0
20230614,164600,433239950,12940,12940,12940,12940,0
20230614,164500,433239950,12940,12940,12940,12940,0
20230614,164400,433239950,12940,12940,12940,12940,0
20230614,164300,433239950,12940,12940,12940,12940,0
20230614,164200,433239950,12940,12940,12940,12940,474
20230614,164100,433239950,12940,12940,12940,12940,0
20230614,164000,433239950,12940,12940,12940,12940,0
20230614,163900,433239950,12940,12940,12940,12940,0
20230614,163800,433239950,12940,12940,12940,12940,0
20230614,163700,433239950,12940,12940,12940,12940,0
20230614,163600,433239950,12940,12940,12940,12940,0
20230614,163500,433239950,12940,12940,12940,12940,0
20230614,163400,433239950,12940,12940,12940,12940,0
20230614,163300,433239950,12940,12940,12940,12940,0
20230614,163200,433239950,12940,12940,12940,12940,0
20230614,163100,433239950,12940,12940,12940,12940,0
20230614,163000,433239950,12940,12940,12940,12940,0
20230614,162900,433239950,12940,12940,12940,12940,0
20230614,162800,433239950,12940,12940,12940,12940,0
20230614,162700,433239950,12940,12940,12940,12940,0
20230614,162600,433239950,12940,12940,12940,12940,0
20230614,162500,433239950,12940,12940,12940,12940,0
20230614,162400,433239950,12940,12940,12940,12940,0
20230614,162300,433239950,12940,12940,12940,12940,0
20230614,162200,433239950,12940,12940,12940,12940,0
20230614,162100,433239950,12940,12940,12940,12940,0
20230614,162000,433239950,12940,12940,12940,12940,0
20230614,161900,433239950,12940,12940,12940,12940,0
20230614,161800,433239950,12940,12940,12940,12940,0
20230614,161700,433239950,12940,12940,12940,12940,0
20230614,161600,433239950,12940,12940,12940,12940,0
20230614,161500,433239950,12940,12940,12940,12940,0
20230614,161400,433239950,12940,12940,12940,12940,0
20230614,161300,433239950,12940,12940,12940,12940,0
20230614,161200,433239950,12940,12940,12940,12940,474
20230614,161100,433239950,12940,12940,12940,12940,0
20230614,161000,433239950,12940,12940,12940,12940,0
20230614,160900,433239950,12940,12940,12940,12940,0
20230614,160800,433239950,12940,12940,12940,12940,0
20230614,160700,433239950,12940,12940,12940,12940,0
20230614,160600,433239950,12940,12940,12940,12940,0
20230614,160500,433239950,12940,12940,12940,12940,0
20230614,160400,433239950,12940,12940,12940,12940,0
20230614,160300,433239950,12940,12940,12940,12940,0
20230614,160200,433239950,12940,12940,12940,12940,0
20230614,160100,433239950,12940,12940,12940,12940,0
20230614,160000,433239950,12940,12940,12940,12940,0
20230614,155900,433239950,12940,12940,12940,12940,0
20230614,155800,433239950,12940,12940,12940,12940,0
20230614,155700,433239950,12940,12940,12940,12940,0
20230614,155600,433239950,12940,12940,12940,12940,0
20230614,155500,433239950,12940,12940,12940,12940,0
20230614,155400,433239950,12940,12940,12940,12940,0
20230614,155300,433239950,12940,12940,12940,12940,0
20230614,155200,433239950,12940,12940,12940,12940,0
20230614,155100,433239950,12940,12940,12940,12940,0
20230614,155000,433239950,12940,12940,12940,12940,0
20230614,154900,433239950,12940,12940,12940,12940,0
20230614,154800,433239950,12940,12940,12940,12940,0
20230614,154700,433239950,12940,12940,12940,12940,0
20230614,154600,433239950,12940,12940,12940,12940,0
20230614,154500,433239950,12940,12940,12940,12940,0
20230614,154400,433239950,12940,12940,12940,12940,0
20230614,154300,433239950,12940,12940,12940,12940,0
20230614,154200,433239950,12940,12940,12940,12940,474
20230614,154100,433239950,12940,12940,12940,12940,0
20230614,154000,433239950,12940,12940,12940,12940,0
20230614,153900,433239950,12940,12940,12940,12940,0
20230614,153800,433239950,12940,12940,12940,12940,0
20230614,153700,433239950,12940,12940,12940,12940,0
20230614,153600,433239950,12940,12940,12940,12940,0
20230614,153500,433239950,12940,12940,12940,12940,0
20230614,153400,433239950,12940,12940,12940,12940,0
20230614,153300,433239950,12940,12940,12940,12940,0
20230614,153200,433239950,12940,12940,12940,12940,0
20230614,153100,433239950,12940,12940,12940,12940,0
20230614,153000,433239950,12940,12940,12940,12940,474
20230614,152900,427106390,12980,12980,12980,12980,0
20230614,152800,427106390,12980,12980,12980,12980,0
20230614,152700,427106390,12980,12980,12980,12980,0
20230614,152600,427106390,12980,12980,12980,12980,0
20230614,152500,427106390,12980,12980,12980,12980,0
20230614,152400,427106390,12980,12980,12980,12980,0
20230614,152300,427106390,12980,12980,12980,12980,0
20230614,152200,427106390,12980,12980,12980,12980,0
20230614,152100,427106390,12980,12980,12980,12980,0
20230614,152000,427106390,12980,12980,12980,12980,0
20230614,151900,427106390,12980,12970,12980,12870,1035
20230614,151800,413775860,12980,12980,12980,12980,0
20230614,151700,413775860,12980,12980,12980,12980,1
20230614,151600,413762880,12870,12870,12870,12870,8
20230614,151500,413659920,12870,12870,12870,12870,9
20230614,151400,413544090,12870,12870,12870,12870,0
20230614,151300,413544090,12870,12870,12870,12870,9
20230614,151200,413428260,12880,12880,12880,12880,0
20230614,151100,413428260,12880,12880,12880,12880,0
20230614,151000,413428260,12880,12880,12880,12880,207
20230614,150900,410762100,12880,12880,12880,12880,0
20230614,150800,410762100,12880,12880,12880,12880,0
20230614,150700,410762100,12880,12860,12880,12860,2
20230614,150600,410736360,12860,12860,12860,12860,8
20230614,150500,410633480,12870,12870,12870,12870,0
20230614,150400,410633480,12870,12870,12870,12870,204
20230614,150300,408008000,12870,12870,12870,12870,0
20230614,150200,408008000,12870,12870,12870,12870,10
20230614,150100,407879300,12870,12870,12870,12870,0
20230614,150000,407879300,12870,12870,12870,12870,307
20230614,145900,403928210,12870,12870,12870,12870,0
20230614,145800,403928210,12870,12870,12870,12870,455
20230614,145700,398072360,12870,12870,12870,12870,0
20230614,145600,398072360,12870,12870,12870,12870,0
20230614,145500,398072360,12870,12870,12870,12870,1
20230614,145400,398059490,12870,12870,12870,12870,0
20230614,145300,398059490,12870,12870,12870,12870,0
20230614,145200,398059490,12870,12870,12870,12870,11
20230614,145100,397917920,12870,12870,12870,12870,0
20230614,145000,397917920,12870,12870,12870,12870,1
20230614,144900,397905050,12880,12880,12880,12880,1
20230614,144800,397892170,12880,12870,12880,12870,161
20230614,144700,395820070,12870,12870,12870,12870,2
20230614,144600,395794330,12870,12870,12870,12870,1
20230614,144500,395781460,12870,12870,12870,12870,84
20230614,144400,394700380,12880,12880,12880,12880,1
20230614,144300,394687500,12880,12880,12880,12870,708
20230614,144200,385568590,12880,12880,12880,12880,2
20230614,144100,385542830,12880,12880,12880,12880,21
20230614,144000,385272350,12880,12880,12880,12880,2
20230614,143900,385246590,12890,12890,12890,12890,100
20230614,143800,383957590,12880,12880,12880,12880,0
20230614,143700,383957590,12880,12880,12880,12880,21
20230614,143600,383687110,12880,12880,12880,12880,0
20230614,143500,383687110,12880,12880,12880,12880,1001
20230614,143400,370794230,12880,12880,12880,12880,1
20230614,143300,370781350,12880,12880,12880,12880,0
20230614,143200,370781350,12880,12880,12880,12880,1
20230614,143100,370768470,12890,12890,12890,12890,0
20230614,143000,370768470,12890,12880,12890,12880,21
20230614,142900,370497980,12880,12880,12880,12880,134
20230614,142800,368772060,12880,12880,12880,12880,20
20230614,142700,368514460,12880,12880,12880,12880,25
20230614,142600,368192460,12880,12880,12880,12880,17
20230614,142500,367973500,12880,12880,12880,12880,808
20230614,142400,357566460,12870,12870,12870,12870,20
20230614,142300,357309060,12870,12870,12870,12870,23
20230614,142200,357013050,12870,12870,12870,12870,40
20230614,142100,356498250,12870,12870,12870,12870,62
20230614,142000,355700310,12870,12870,12870,12870,20
20230614,141900,355442910,12870,12870,12880,12870,97
20230614,141800,354194470,12870,12870,12870,12870,62
20230614,141700,353396530,12870,12870,12870,12870,20
20230614,141600,353139130,12870,12870,12870,12870,52
20230614,141500,352469890,12870,12870,12870,12870,56
20230614,141400,351749170,12870,12870,12870,12870,28
20230614,141300,351388810,12870,12870,12870,12870,262
20230614,141200,348016870,12870,12870,12870,12870,62
20230614,141100,347218930,12870,12870,12870,12870,21
20230614,141000,346948660,12870,12870,12870,12870,41
20230614,140900,346420990,12870,12870,12870,12870,2
20230614,140800,346395250,12880,12880,12880,12880,56
20230614,140700,345673970,12880,12890,12890,12880,920
20230614,140600,333824350,12890,12890,12890,12890,3317
20230614,140500,291068220,12890,12890,12890,12890,61
20230614,140400,290281930,12890,12900,12900,12890,148
20230614,140300,288374130,12900,12900,12900,12900,21
20230614,140200,288103230,12900,12890,12900,12890,73
20230614,140100,287161930,12890,12890,12890,12890,24
20230614,140000,286852570,12890,12890,12890,12890,43
20230614,135900,286298300,12890,12890,12890,12890,17
20230614,135800,286079170,12890,12890,12890,12890,93
20230614,135700,284880400,12890,12890,12890,12890,19
20230614,135600,284635490,12900,12890,12900,12890,35
20230614,135500,284184210,12890,12890,12890,12890,61
20230614,135400,283397920,12890,12890,12890,12890,21
20230614,135300,283127230,12890,12890,12890,12890,22
20230614,135200,282843650,12890,12890,12890,12890,63
20230614,135100,282031580,12890,12890,12890,12890,19
20230614,135000,281786670,12900,12900,12900,12890,23
20230614,134900,281489990,12900,12900,12900,12900,25
20230614,134800,281167490,12900,12900,12900,12900,58
20230614,134700,280419290,12900,12900,12900,12900,22
20230614,134600,280135490,12900,12900,12900,12900,19
20230614,134500,279890390,12900,12900,12900,12900,64
20230614,134400,279064790,12900,12900,12900,12900,17
20230614,134300,278845490,12900,12900,12900,12900,24
20230614,134200,278535890,12900,12900,12900,12900,57
20230614,134100,277800590,12900,12900,12900,12900,41
20230614,134000,277271690,12900,12900,12900,12900,23
20230614,133900,276974990,12900,12900,12900,12900,43
20230614,133800,276420290,12890,12890,12890,12890,61
20230614,133700,275634000,12890,12890,12890,12890,21
20230614,133600,275363310,12890,12890,12890,12890,24
20230614,133500,275053950,12890,12890,12890,12890,61
20230614,133400,274267660,12890,12890,12890,12890,38
20230614,133300,273777840,12890,12890,12890,12890,19
20230614,133200,273532930,12890,12890,12890,12890,65
20230614,133100,272695080,12890,12890,12890,12890,50
20230614,133000,272050580,12890,12890,12890,12890,19
20230614,132900,271805670,12890,12890,12890,12890,322
20230614,132800,267655090,12890,12890,12890,12890,60
20230614,132700,266881690,12890,12890,12890,12890,22
20230614,132600,266598110,12890,12890,12890,12890,19
20230614,132500,266353200,12890,12890,12890,12890,62
20230614,132400,265554020,12890,12890,12890,12890,20
20230614,132300,265296220,12890,12890,12890,12890,25
20230614,132200,264973970,12890,12890,12890,12890,57
20230614,132100,264239240,12890,12900,12900,12890,25
20230614,132000,263916940,12900,12900,12900,12900,24
20230614,131900,263607340,12900,12900,12900,12900,38
20230614,131800,263117140,12900,12900,12900,12900,361
20230614,131700,258460240,12900,12900,12900,12900,19
20230614,131600,258215140,12900,12900,12900,12900,22
20230614,131500,257931340,12900,12900,12900,12900,60
20230614,131400,257157340,12900,12900,12900,12900,223
20230614,131300,254280640,12900,12910,12990,12900,226
20230614,131200,251352700,12900,12900,12900,12900,81
20230614,131100,250307800,12900,12900,12900,12900,21
20230614,131000,250036900,12900,12900,12900,12900,80
20230614,130900,249004900,12900,12900,12900,12900,22
20230614,130800,248721100,12900,12900,12900,12900,59
20230614,130700,247960000,12900,12900,12900,12900,29
20230614,130600,247585900,12900,12900,12900,12900,16
20230614,130500,247379500,12900,12900,12900,12900,67
20230614,130400,246515200,12910,12910,12910,12910,2
20230614,130300,246489380,12900,12900,12900,12900,21
20230614,130200,246218480,12900,12900,12900,12900,84
20230614,130100,245134880,12900,12910,12910,12900,3150
20230614,130000,204471940,12910,12910,12910,12910,27
20230614,125900,204123370,12910,12910,12910,12910,58
20230614,125800,203374590,12910,12910,12910,12910,24
20230614,125700,203064750,12910,12910,12910,12910,20
20230614,125600,202806550,12910,12910,12910,12910,36
20230614,125500,202341790,12910,12910,12910,12910,58
20230614,125400,201593010,12910,12910,12910,12910,23
20230614,125300,201296080,12910,12910,12910,12910,34
20230614,125200,200857140,12910,12910,12910,12910,83
20230614,125100,199785610,12920,12920,12920,12920,22
20230614,125000,199501370,12920,12920,12920,12920,16
20230614,124900,199294650,12920,12920,12920,12920,62
20230614,124800,198493610,12920,12920,12920,12920,20
20230614,124700,198235210,12920,12920,12920,12920,25
20230614,124600,197912210,12920,12920,12920,12920,72
20230614,124500,196981970,12920,12930,12930,12920,66
20230614,124400,196129200,12930,12920,12930,12920,48
20230614,124300,195508960,12930,12930,12930,12920,25
20230614,124200,195185940,12920,12920,12920,12920,81
20230614,124100,194139420,12920,12920,12920,12920,20
20230614,124000,193881020,12920,12920,12920,12920,21
20230614,123900,193609700,12920,12920,12930,12920,112
20230614,123800,192162650,12920,12920,12920,12920,785
20230614,123700,182020450,12920,12920,12920,12920,21
20230614,123600,181749130,12920,12920,12920,12920,24
20230614,123500,181439050,12920,12920,12920,12920,59
20230614,123400,180676770,12920,12920,12920,12920,23
20230614,123300,180379610,12920,12920,12920,12920,39
20230614,123200,179875730,12920,12920,12920,12920,60
20230614,123100,179100530,12920,12920,12920,12920,25
20230614,123000,178777530,12930,12920,12930,12920,94
20230614,122900,177562270,12920,12920,12920,12920,315
20230614,122800,173492470,12920,12920,12920,12920,19
20230614,122700,173246990,12920,12920,12920,12920,24
20230614,122600,172936910,12920,12920,12920,12920,18
20230614,122500,172704350,12920,12920,12920,12920,62
20230614,122400,171903310,12920,12920,12920,12920,20
20230614,122300,171644910,12920,12920,12920,12920,42
20230614,122200,171102270,12920,12920,12920,12920,61
20230614,122100,170314150,12920,12920,12920,12920,21
20230614,122000,170042830,12920,12920,12920,12920,24
20230614,121900,169732750,12920,12920,12920,12920,57
20230614,121800,168996310,12940,12920,12940,12920,75
20230614,121700,168026440,12920,12920,12920,12920,16
20230614,121600,167819720,12920,12920,12920,12920,23
20230614,121500,167522560,12920,12920,12920,12920,59
20230614,121400,166760280,12920,12920,12920,12920,23
20230614,121300,166463120,12930,12920,12930,12920,31
20230614,121200,166062500,12920,12920,12920,12920,61
20230614,121100,165274380,12920,12920,12920,12920,24
20230614,121000,164964300,12920,12920,12920,12920,18
20230614,120900,164731740,12920,12920,12920,12920,63
20230614,120800,163917780,12920,12940,12940,12920,58
20230614,120700,163167620,12920,12920,12920,12920,21
20230614,120600,162896300,12920,12920,12920,12920,21
20230614,120500,162624980,12920,12920,12920,12920,62
20230614,120400,161823940,12920,12920,12920,12920,41
20230614,120300,161294220,12920,12920,12920,12920,22
20230614,120200,161009980,12920,12920,12920,12920,64
20230614,120100,160183100,12920,12920,12930,12920,20
20230614,120000,159924680,12920,12920,12920,12920,22
20230614,115900,159640440,12920,12920,12920,12920,60
20230614,115800,158865240,12920,12920,12920,12920,22
20230614,115700,158581000,12920,12920,12920,12920,520
20230614,115600,151862600,12920,12920,12920,12920,64
20230614,115500,151035720,12920,12920,12930,12920,23
20230614,115400,150738550,12920,12920,12920,12920,41
20230614,115300,150208830,12930,12920,12930,12920,26
20230614,115200,149872880,12920,12920,12920,12920,58
20230614,115100,149123520,12920,12920,12920,12920,23
20230614,115000,148826360,12920,12920,12920,12920,20
20230614,114900,148567960,12920,12930,12930,12920,58
20230614,114800,147818030,12930,12930,12930,12930,21
20230614,114700,147546500,12930,12920,12930,12920,82
20230614,114600,146486840,12920,12930,12930,12920,1344
20230614,114500,129109110,12930,12940,12940,12930,702
20230614,114400,120025440,12940,12940,12940,12940,43
20230614,114300,119469020,12940,12940,12940,12940,19
20230614,114200,119223160,12940,12940,12940,12940,65
20230614,114100,118382060,12940,12940,12940,12940,17
20230614,114000,118162080,12940,12940,12940,12940,24
20230614,113900,117851520,12940,12940,12940,12940,60
20230614,113800,117075120,12940,12940,12940,12940,24
20230614,113700,116764560,12940,12940,12940,12940,18
20230614,113600,116531640,12940,12940,12940,12940,61
20230614,113500,115742300,12940,12940,12940,12940,47
20230614,113400,115134120,12940,12940,12940,12940,16
20230614,113300,114927080,12940,12940,12940,12940,24
20230614,113200,114616520,12940,12940,12950,12940,60
20230614,113100,113840110,12940,12940,12940,12940,22
20230614,113000,113555430,12940,12940,12940,12940,20
20230614,112900,113296630,12940,12940,12940,12940,62
20230614,112800,112494350,12940,12940,12950,12940,22
20230614,112700,112209660,12940,12940,12940,12940,20
20230614,112600,111950860,12940,12940,12940,12940,63
20230614,112500,111135640,12940,12940,12940,12940,40
20230614,112400,110618040,12940,12940,12940,12940,24
20230614,112300,110307480,12950,12940,12950,12940,18
20230614,112200,110074550,12940,12940,12940,12940,64
20230614,112100,109246390,12940,12940,12940,12940,20
20230614,112000,108987590,12940,12940,12940,12940,24
20230614,111900,108677030,12940,12940,12940,12940,59
20230614,111800,107913570,12940,12940,12940,12940,22
20230614,111700,107628890,12940,12940,12940,12940,19
20230614,111600,107383030,12950,12950,12950,12940,64
20230614,111500,106554250,12950,12950,12950,12950,42
20230614,111400,106010350,12950,12940,12950,12940,143
20230614,111300,104158690,12940,12950,12950,12940,68
20230614,111200,103278300,12950,12950,12960,12950,67
20230614,111100,102410600,12960,12950,12960,12950,21
20230614,111000,102138640,12950,12950,12950,12950,22
20230614,110900,101853740,12950,12950,12950,12950,66
20230614,110800,100999040,12950,12950,12950,12950,16
20230614,110700,100791840,12950,12950,12950,12950,27
20230614,110600,100442190,12950,12950,12950,12950,79
20230614,110500,99419140,12950,12950,12950,12950,20
20230614,110400,99160140,12950,12950,12950,12950,24
20230614,110300,98849340,12960,12950,12960,12950,128
20230614,110200,97190640,12950,12950,12950,12950,64
20230614,110100,96361840,12950,12950,12950,12950,20
20230614,110000,96102840,12950,12950,12950,12950,24
20230614,105900,95792040,12950,12950,12950,12950,57
20230614,105800,95053890,12960,12950,12960,12950,34
20230614,105700,94613510,12950,12950,12950,12950,17
20230614,105600,94393360,12950,12950,12950,12950,83
20230614,105500,93318510,12950,12950,12950,12950,22
20230614,105400,93033610,12950,12950,12950,12950,20
20230614,105300,92774610,12950,12950,12950,12950,65
20230614,105200,91932860,12950,12950,12950,12950,19
20230614,105100,91686810,12950,12950,12950,12950,24
20230614,105000,91376010,12950,12950,12950,12950,17
20230614,104900,91155860,12950,12950,12950,12950,82
20230614,104800,90093960,12950,12950,12950,12950,37
20230614,104700,89614810,12950,12950,12950,12950,22
20230614,104600,89329910,12950,12950,12950,12950,84
20230614,104500,88242110,12950,12950,12950,12950,18
20230614,104400,88009010,12960,12950,12960,12950,163
20230614,104300,85896760,12950,12950,12950,12950,60
20230614,104200,85119760,12950,12950,12950,12950,24
20230614,104100,84808960,12950,12950,12950,12950,18
20230614,104000,84575860,12950,12950,12950,12950,25
20230614,103900,84252110,12950,12950,12950,12950,57
20230614,103800,83513960,12950,12950,12950,12950,22
20230614,103700,83229060,12950,12950,12950,12950,19
20230614,103600,82983010,12960,12960,12960,12960,22
20230614,103500,82697890,12960,12960,12960,12960,61
20230614,103400,81907330,12960,12960,12960,12960,19
20230614,103300,81661090,12960,12960,12960,12960,22
20230614,103200,81375970,12960,12960,12960,12960,28
20230614,103100,81013090,12960,12970,12970,12960,46
20230614,103000,80416860,12970,12970,12970,12970,17
20230614,102900,80196370,12970,12970,12970,12970,22
20230614,102800,79911030,12970,12970,12970,12970,59
20230614,102700,79145800,12970,12970,12970,12970,41
20230614,102600,78614030,12970,12970,12970,12970,21
20230614,102500,78341660,12970,12970,12970,12970,58
20230614,102400,77589400,12970,12970,12970,12970,24
20230614,102300,77278120,12970,12970,12970,12970,18
20230614,102200,77044660,12970,12980,12980,12970,191
20230614,102100,74566090,12970,12970,12970,12970,19
20230614,102000,74319660,12960,12960,12960,12960,39
20230614,101900,73814220,12950,12940,12950,12940,62
20230614,101800,73011710,12940,12940,12940,12940,23
20230614,101700,72714090,12940,12940,12940,12940,40
20230614,101600,72196490,12950,12940,12950,12940,54
20230614,101500,71497200,12940,12940,12940,12940,24
20230614,101400,71186640,12940,12940,12940,12940,17
20230614,101300,70966660,12940,12940,12940,12940,21
20230614,101200,70694920,12940,12940,12940,12940,59
20230614,101100,69931460,12940,12940,12940,12940,23
20230614,101000,69633840,12940,12940,12940,12940,18
20230614,100900,69400920,12940,12940,12940,12940,61
20230614,100800,68611580,12940,12940,12940,12940,261
20230614,100700,65234240,12940,12950,12950,12940,43
20230614,100600,64677600,12950,12950,12950,12950,61
20230614,100500,63887650,12950,12950,12950,12950,23
20230614,100400,63589800,12950,12940,12950,12940,40
20230614,100300,63072000,12940,12950,12950,12940,100
20230614,100200,61777990,12940,12950,12950,12940,34
20230614,100100,61337930,12940,12940,12940,12940,17
20230614,100000,61117950,12950,12960,12960,12950,52
20230614,095900,60444540,12960,12950,12960,12950,21
20230614,095800,60172580,12940,12950,12950,12940,70
20230614,095700,59266310,12950,12950,12950,12950,64
20230614,095600,58437510,12950,12950,12950,12950,16
20230614,095500,58230310,12950,12970,12970,12950,544
20230614,095400,51184050,12960,12960,12960,12960,258
20230614,095300,47840370,12960,12970,12970,12960,22
20230614,095200,47555130,12970,12960,12970,12960,20
20230614,095100,47295920,12960,12960,12960,12960,24
20230614,095000,46984880,12960,12960,12960,12960,55
20230614,094900,46272080,12960,12970,12970,12960,28
20230614,094800,45909170,12970,12980,12980,12970,14
20230614,094700,45727550,12980,12980,12980,12980,55
20230614,094600,45013650,12980,12980,12980,12980,20
20230614,094500,44754050,12990,12990,12990,12990,3
20230614,094400,44715080,12990,12990,12990,12990,62
20230614,094300,43909700,12990,13010,13010,12990,427
20230614,094200,38360720,12990,12990,12990,12990,47
20230614,094100,37750190,12990,12990,12990,12990,61
20230614,094000,36957800,12990,12990,12990,12990,31
20230614,093900,36555110,12990,12990,12990,12990,33
20230614,093800,36126440,12990,12980,13010,12980,62
20230614,093700,35321490,13010,12930,13010,12930,25
20230614,093600,34998160,12930,12980,13010,12930,23
20230614,093500,34700440,12930,12950,12980,12930,61
20230614,093400,33911480,12940,12940,12940,12940,19
20230614,093300,33665620,12940,12940,12940,12940,21
20230614,093200,33393880,12940,12940,12940,12940,59
20230614,093100,32630420,12940,12940,12940,12940,24
20230614,093000,32319860,12940,12940,12940,12940,17
20230614,092900,32099880,12930,12930,12930,12930,41
20230614,092800,31569750,12920,12920,12930,12920,63
20230614,092700,30755690,12910,12920,12920,12910,91
20230614,092600,29579980,12920,12920,12920,12920,24
20230614,092500,29269900,12910,12920,12920,12910,255
20230614,092400,25975540,12910,12910,12910,12910,22
20230614,092300,25691520,12910,12910,12910,12910,19
20230614,092200,25446230,12910,12910,12910,12910,62
20230614,092100,24645810,12910,12910,12910,12910,18
20230614,092000,24413430,12910,12910,12910,12910,43
20230614,091900,23858300,12910,12900,12980,12900,93
20230614,091800,22658300,12910,12890,12910,12890,220
20230614,091700,19819480,12890,12900,12900,12890,267
20230614,091600,16376820,12900,12900,12910,12900,63
20230614,091500,15564020,12900,12900,12900,12900,114
20230614,091400,14093420,12900,12910,12910,12900,40
20230614,091300,13577040,12900,12910,12910,12900,39
20230614,091200,13073930,12900,12910,12910,12900,220
20230614,091100,10234520,12910,12940,12940,12910,224
20230614,091000,7342610,12940,12940,12940,12940,68
20230614,090900,6462690,12950,12950,12950,12950,1
20230614,090800,6449740,12950,12950,12950,12950,0
20230614,090700,6449740,12950,12960,12960,12950,243
20230614,090600,3301460,12960,12960,12960,12960,0
20230614,090500,3301460,12960,12960,12960,12960,7
20230614,090400,3210740,12960,12960,12960,12960,2
20230614,090300,3184820,12910,12910,12910,12910,0
20230614,090200,3184820,12910,12920,12920,12910,29
20230614,090100,2810420,12910,12910,12910,12910,0
20230614,090000,2810420,12910,12890,12910,12890,218