KissMeData/200470/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,720357695,3210,3210,3210,3210,6877
20230614,214000,720357695,3210,3210,3210,3210,0
20230614,213900,720357695,3210,3210,3210,3210,0
20230614,213800,720357695,3210,3210,3210,3210,0
20230614,213700,720357695,3210,3210,3210,3210,0
20230614,213600,720357695,3210,3210,3210,3210,0
20230614,213500,720357695,3210,3210,3210,3210,0
20230614,213400,720357695,3210,3210,3210,3210,0
20230614,213300,720357695,3210,3210,3210,3210,0
20230614,213200,720357695,3210,3210,3210,3210,0
20230614,213100,720357695,3210,3210,3210,3210,0
20230614,213000,720357695,3210,3210,3210,3210,0
20230614,212900,720357695,3210,3210,3210,3210,0
20230614,212800,720357695,3210,3210,3210,3210,0
20230614,212700,720357695,3210,3210,3210,3210,0
20230614,212600,720357695,3210,3210,3210,3210,0
20230614,212500,720357695,3210,3210,3210,3210,0
20230614,212400,720357695,3210,3210,3210,3210,0
20230614,212300,720357695,3210,3210,3210,3210,0
20230614,212200,720357695,3210,3210,3210,3210,0
20230614,212100,720357695,3210,3210,3210,3210,0
20230614,212000,720357695,3210,3210,3210,3210,0
20230614,211900,720357695,3210,3210,3210,3210,0
20230614,211800,720357695,3210,3210,3210,3210,0
20230614,211700,720357695,3210,3210,3210,3210,0
20230614,211600,720357695,3210,3210,3210,3210,0
20230614,211500,720357695,3210,3210,3210,3210,0
20230614,211400,720357695,3210,3210,3210,3210,0
20230614,211300,720357695,3210,3210,3210,3210,0
20230614,211200,720357695,3210,3210,3210,3210,0
20230614,211100,720357695,3210,3210,3210,3210,6877
20230614,211000,720357695,3210,3210,3210,3210,0
20230614,210900,720357695,3210,3210,3210,3210,0
20230614,210800,720357695,3210,3210,3210,3210,0
20230614,210700,720357695,3210,3210,3210,3210,0
20230614,210600,720357695,3210,3210,3210,3210,0
20230614,210500,720357695,3210,3210,3210,3210,0
20230614,210400,720357695,3210,3210,3210,3210,0
20230614,210300,720357695,3210,3210,3210,3210,0
20230614,210200,720357695,3210,3210,3210,3210,0
20230614,210100,720357695,3210,3210,3210,3210,0
20230614,210000,720357695,3210,3210,3210,3210,0
20230614,205900,720357695,3210,3210,3210,3210,0
20230614,205800,720357695,3210,3210,3210,3210,0
20230614,205700,720357695,3210,3210,3210,3210,0
20230614,205600,720357695,3210,3210,3210,3210,0
20230614,205500,720357695,3210,3210,3210,3210,0
20230614,205400,720357695,3210,3210,3210,3210,0
20230614,205300,720357695,3210,3210,3210,3210,0
20230614,205200,720357695,3210,3210,3210,3210,0
20230614,205100,720357695,3210,3210,3210,3210,0
20230614,205000,720357695,3210,3210,3210,3210,0
20230614,204900,720357695,3210,3210,3210,3210,0
20230614,204800,720357695,3210,3210,3210,3210,0
20230614,204700,720357695,3210,3210,3210,3210,0
20230614,204600,720357695,3210,3210,3210,3210,0
20230614,204500,720357695,3210,3210,3210,3210,0
20230614,204400,720357695,3210,3210,3210,3210,0
20230614,204300,720357695,3210,3210,3210,3210,0
20230614,204200,720357695,3210,3210,3210,3210,0
20230614,204100,720357695,3210,3210,3210,3210,6877
20230614,204000,720357695,3210,3210,3210,3210,0
20230614,203900,720357695,3210,3210,3210,3210,0
20230614,203800,720357695,3210,3210,3210,3210,0
20230614,203700,720357695,3210,3210,3210,3210,0
20230614,203600,720357695,3210,3210,3210,3210,0
20230614,203500,720357695,3210,3210,3210,3210,0
20230614,203400,720357695,3210,3210,3210,3210,0
20230614,203300,720357695,3210,3210,3210,3210,0
20230614,203200,720357695,3210,3210,3210,3210,0
20230614,203100,720357695,3210,3210,3210,3210,0
20230614,203000,720357695,3210,3210,3210,3210,0
20230614,202900,720357695,3210,3210,3210,3210,0
20230614,202800,720357695,3210,3210,3210,3210,0
20230614,202700,720357695,3210,3210,3210,3210,0
20230614,202600,720357695,3210,3210,3210,3210,0
20230614,202500,720357695,3210,3210,3210,3210,0
20230614,202400,720357695,3210,3210,3210,3210,0
20230614,202300,720357695,3210,3210,3210,3210,0
20230614,202200,720357695,3210,3210,3210,3210,0
20230614,202100,720357695,3210,3210,3210,3210,0
20230614,202000,720357695,3210,3210,3210,3210,0
20230614,201900,720357695,3210,3210,3210,3210,0
20230614,201800,720357695,3210,3210,3210,3210,0
20230614,201700,720357695,3210,3210,3210,3210,0
20230614,201600,720357695,3210,3210,3210,3210,0
20230614,201500,720357695,3210,3210,3210,3210,0
20230614,201400,720357695,3210,3210,3210,3210,0
20230614,201300,720357695,3210,3210,3210,3210,0
20230614,201200,720357695,3210,3210,3210,3210,0
20230614,201100,720357695,3210,3210,3210,3210,6877
20230614,201000,720357695,3210,3210,3210,3210,0
20230614,200900,720357695,3210,3210,3210,3210,0
20230614,200800,720357695,3210,3210,3210,3210,0
20230614,200700,720357695,3210,3210,3210,3210,0
20230614,200600,720357695,3210,3210,3210,3210,0
20230614,200500,720357695,3210,3210,3210,3210,0
20230614,200400,720357695,3210,3210,3210,3210,0
20230614,200300,720357695,3210,3210,3210,3210,0
20230614,200200,720357695,3210,3210,3210,3210,0
20230614,200100,720357695,3210,3210,3210,3210,0
20230614,200000,720357695,3210,3210,3210,3210,0
20230614,195900,720357695,3210,3210,3210,3210,0
20230614,195800,720357695,3210,3210,3210,3210,0
20230614,195700,720357695,3210,3210,3210,3210,0
20230614,195600,720357695,3210,3210,3210,3210,0
20230614,195500,720357695,3210,3210,3210,3210,0
20230614,195400,720357695,3210,3210,3210,3210,0
20230614,195300,720357695,3210,3210,3210,3210,0
20230614,195200,720357695,3210,3210,3210,3210,0
20230614,195100,720357695,3210,3210,3210,3210,0
20230614,195000,720357695,3210,3210,3210,3210,0
20230614,194900,720357695,3210,3210,3210,3210,0
20230614,194800,720357695,3210,3210,3210,3210,0
20230614,194700,720357695,3210,3210,3210,3210,0
20230614,194600,720357695,3210,3210,3210,3210,0
20230614,194500,720357695,3210,3210,3210,3210,0
20230614,194400,720357695,3210,3210,3210,3210,0
20230614,194300,720357695,3210,3210,3210,3210,0
20230614,194200,720357695,3210,3210,3210,3210,0
20230614,194100,720357695,3210,3210,3210,3210,6877
20230614,194000,720357695,3210,3210,3210,3210,0
20230614,193900,720357695,3210,3210,3210,3210,0
20230614,193800,720357695,3210,3210,3210,3210,0
20230614,193700,720357695,3210,3210,3210,3210,0
20230614,193600,720357695,3210,3210,3210,3210,0
20230614,193500,720357695,3210,3210,3210,3210,0
20230614,193400,720357695,3210,3210,3210,3210,0
20230614,193300,720357695,3210,3210,3210,3210,0
20230614,193200,720357695,3210,3210,3210,3210,0
20230614,193100,720357695,3210,3210,3210,3210,0
20230614,193000,720357695,3210,3210,3210,3210,0
20230614,192900,720357695,3210,3210,3210,3210,0
20230614,192800,720357695,3210,3210,3210,3210,0
20230614,192700,720357695,3210,3210,3210,3210,0
20230614,192600,720357695,3210,3210,3210,3210,0
20230614,192500,720357695,3210,3210,3210,3210,0
20230614,192400,720357695,3210,3210,3210,3210,0
20230614,192300,720357695,3210,3210,3210,3210,0
20230614,192200,720357695,3210,3210,3210,3210,0
20230614,192100,720357695,3210,3210,3210,3210,0
20230614,192000,720357695,3210,3210,3210,3210,0
20230614,191900,720357695,3210,3210,3210,3210,0
20230614,191800,720357695,3210,3210,3210,3210,0
20230614,191700,720357695,3210,3210,3210,3210,0
20230614,191600,720357695,3210,3210,3210,3210,0
20230614,191500,720357695,3210,3210,3210,3210,0
20230614,191400,720357695,3210,3210,3210,3210,0
20230614,191300,720357695,3210,3210,3210,3210,0
20230614,191200,720357695,3210,3210,3210,3210,0
20230614,191100,720357695,3210,3210,3210,3210,6877
20230614,191000,720357695,3210,3210,3210,3210,0
20230614,190900,720357695,3210,3210,3210,3210,0
20230614,190800,720357695,3210,3210,3210,3210,0
20230614,190700,720357695,3210,3210,3210,3210,0
20230614,190600,720357695,3210,3210,3210,3210,0
20230614,190500,720357695,3210,3210,3210,3210,0
20230614,190400,720357695,3210,3210,3210,3210,0
20230614,190300,720357695,3210,3210,3210,3210,0
20230614,190200,720357695,3210,3210,3210,3210,0
20230614,190100,720357695,3210,3210,3210,3210,0
20230614,190000,720357695,3210,3210,3210,3210,0
20230614,185900,720357695,3210,3210,3210,3210,0
20230614,185800,720357695,3210,3210,3210,3210,0
20230614,185700,720357695,3210,3210,3210,3210,0
20230614,185600,720357695,3210,3210,3210,3210,0
20230614,185500,720357695,3210,3210,3210,3210,0
20230614,185400,720357695,3210,3210,3210,3210,0
20230614,185300,720357695,3210,3210,3210,3210,0
20230614,185200,720357695,3210,3210,3210,3210,0
20230614,185100,720357695,3210,3210,3210,3210,0
20230614,185000,720357695,3210,3210,3210,3210,0
20230614,184900,720357695,3210,3210,3210,3210,0
20230614,184800,720357695,3210,3210,3210,3210,0
20230614,184700,720357695,3210,3210,3210,3210,0
20230614,184600,720357695,3210,3210,3210,3210,0
20230614,184500,720357695,3210,3210,3210,3210,0
20230614,184400,720357695,3210,3210,3210,3210,0
20230614,184300,720357695,3210,3210,3210,3210,0
20230614,184200,720357695,3210,3210,3210,3210,0
20230614,184100,720357695,3210,3210,3210,3210,6877
20230614,184000,720357695,3210,3210,3210,3210,0
20230614,183900,720357695,3210,3210,3210,3210,0
20230614,183800,720357695,3210,3210,3210,3210,0
20230614,183700,720357695,3210,3210,3210,3210,0
20230614,183600,720357695,3210,3210,3210,3210,0
20230614,183500,720357695,3210,3210,3210,3210,0
20230614,183400,720357695,3210,3210,3210,3210,0
20230614,183300,720357695,3210,3210,3210,3210,0
20230614,183200,720357695,3210,3210,3210,3210,0
20230614,183100,720357695,3210,3210,3210,3210,0
20230614,183000,720357695,3210,3210,3210,3210,0
20230614,182900,720357695,3210,3210,3210,3210,0
20230614,182800,720357695,3210,3210,3210,3210,0
20230614,182700,720357695,3210,3210,3210,3210,0
20230614,182600,720357695,3210,3210,3210,3210,0
20230614,182500,720357695,3210,3210,3210,3210,0
20230614,182400,720357695,3210,3210,3210,3210,0
20230614,182300,720357695,3210,3210,3210,3210,0
20230614,182200,720357695,3210,3210,3210,3210,0
20230614,182100,720357695,3210,3210,3210,3210,0
20230614,182000,720357695,3210,3210,3210,3210,0
20230614,181900,720357695,3210,3210,3210,3210,0
20230614,181800,720357695,3210,3210,3210,3210,0
20230614,181700,720357695,3210,3210,3210,3210,0
20230614,181600,720357695,3210,3210,3210,3210,0
20230614,181500,720357695,3210,3210,3210,3210,0
20230614,181400,720357695,3210,3210,3210,3210,0
20230614,181300,720357695,3210,3210,3210,3210,0
20230614,181200,720357695,3210,3210,3210,3210,0
20230614,181100,720357695,3210,3210,3210,3210,6877
20230614,181000,720357695,3210,3210,3210,3210,0
20230614,180900,720357695,3210,3210,3210,3210,0
20230614,180800,720357695,3210,3210,3210,3210,0
20230614,180700,720357695,3210,3210,3210,3210,0
20230614,180600,720357695,3210,3210,3210,3210,0
20230614,180500,720357695,3210,3210,3210,3210,0
20230614,180400,720357695,3210,3210,3210,3210,0
20230614,180300,720357695,3210,3210,3210,3210,0
20230614,180200,720357695,3210,3210,3210,3210,0
20230614,180100,720357695,3210,3210,3210,3210,0
20230614,180000,720357695,3210,3210,3210,3210,0
20230614,175900,720357695,3210,3210,3210,3210,0
20230614,175800,720357695,3210,3210,3210,3210,0
20230614,175700,720357695,3210,3210,3210,3210,0
20230614,175600,720357695,3210,3210,3210,3210,0
20230614,175500,720357695,3210,3210,3210,3210,0
20230614,175400,720357695,3210,3210,3210,3210,0
20230614,175300,720357695,3210,3210,3210,3210,0
20230614,175200,720357695,3210,3210,3210,3210,0
20230614,175100,720357695,3210,3210,3210,3210,0
20230614,175000,720357695,3210,3210,3210,3210,0
20230614,174900,720357695,3210,3210,3210,3210,0
20230614,174800,720357695,3210,3210,3210,3210,0
20230614,174700,720357695,3210,3210,3210,3210,0
20230614,174600,720357695,3210,3210,3210,3210,0
20230614,174500,720357695,3210,3210,3210,3210,0
20230614,174400,720357695,3210,3210,3210,3210,0
20230614,174300,720357695,3210,3210,3210,3210,0
20230614,174200,720357695,3210,3210,3210,3210,0
20230614,174100,720357695,3210,3210,3210,3210,6877
20230614,174000,720357695,3210,3210,3210,3210,0
20230614,173900,720357695,3210,3210,3210,3210,0
20230614,173800,720357695,3210,3210,3210,3210,0
20230614,173700,720357695,3210,3210,3210,3210,0
20230614,173600,720357695,3210,3210,3210,3210,0
20230614,173500,720357695,3210,3210,3210,3210,0
20230614,173400,720357695,3210,3210,3210,3210,0
20230614,173300,720357695,3210,3210,3210,3210,0
20230614,173200,720357695,3210,3210,3210,3210,0
20230614,173100,720357695,3210,3210,3210,3210,0
20230614,173000,720357695,3210,3210,3210,3210,0
20230614,172900,720357695,3210,3210,3210,3210,0
20230614,172800,720357695,3210,3210,3210,3210,0
20230614,172700,720357695,3210,3210,3210,3210,0
20230614,172600,720357695,3210,3210,3210,3210,0
20230614,172500,720357695,3210,3210,3210,3210,0
20230614,172400,720357695,3210,3210,3210,3210,0
20230614,172300,720357695,3210,3210,3210,3210,0
20230614,172200,720357695,3210,3210,3210,3210,0
20230614,172100,720357695,3210,3210,3210,3210,0
20230614,172000,720357695,3210,3210,3210,3210,0
20230614,171900,720357695,3210,3210,3210,3210,0
20230614,171800,720357695,3210,3210,3210,3210,0
20230614,171700,720357695,3210,3210,3210,3210,0
20230614,171600,720357695,3210,3210,3210,3210,0
20230614,171500,720357695,3210,3210,3210,3210,0
20230614,171400,720357695,3210,3210,3210,3210,0
20230614,171300,720357695,3210,3210,3210,3210,0
20230614,171200,720357695,3210,3210,3210,3210,0
20230614,171100,720357695,3210,3210,3210,3210,6877
20230614,171000,720357695,3210,3210,3210,3210,0
20230614,170900,720357695,3210,3210,3210,3210,0
20230614,170800,720357695,3210,3210,3210,3210,0
20230614,170700,720357695,3210,3210,3210,3210,0
20230614,170600,720357695,3210,3210,3210,3210,0
20230614,170500,720357695,3210,3210,3210,3210,0
20230614,170400,720357695,3210,3210,3210,3210,0
20230614,170300,720357695,3210,3210,3210,3210,0
20230614,170200,720357695,3210,3210,3210,3210,0
20230614,170100,720357695,3210,3210,3210,3210,0
20230614,170000,720357695,3210,3210,3210,3210,0
20230614,165900,720357695,3210,3210,3210,3210,0
20230614,165800,720357695,3210,3210,3210,3210,0
20230614,165700,720357695,3210,3210,3210,3210,0
20230614,165600,720357695,3210,3210,3210,3210,0
20230614,165500,720357695,3210,3210,3210,3210,0
20230614,165400,720357695,3210,3210,3210,3210,0
20230614,165300,720357695,3210,3210,3210,3210,0
20230614,165200,720357695,3210,3210,3210,3210,0
20230614,165100,720357695,3210,3210,3210,3210,0
20230614,165000,720357695,3210,3210,3210,3210,0
20230614,164900,720357695,3210,3210,3210,3210,0
20230614,164800,720357695,3210,3210,3210,3210,0
20230614,164700,720357695,3210,3210,3210,3210,0
20230614,164600,720357695,3210,3210,3210,3210,0
20230614,164500,720357695,3210,3210,3210,3210,0
20230614,164400,720357695,3210,3210,3210,3210,0
20230614,164300,720357695,3210,3210,3210,3210,0
20230614,164200,720357695,3210,3210,3210,3210,0
20230614,164100,720357695,3210,3210,3210,3210,6877
20230614,164000,720357695,3210,3210,3210,3210,0
20230614,163900,720357695,3210,3210,3210,3210,0
20230614,163800,720357695,3210,3210,3210,3210,0
20230614,163700,720357695,3210,3210,3210,3210,0
20230614,163600,720357695,3210,3210,3210,3210,0
20230614,163500,720357695,3210,3210,3210,3210,0
20230614,163400,720357695,3210,3210,3210,3210,0
20230614,163300,720357695,3210,3210,3210,3210,0
20230614,163200,720357695,3210,3210,3210,3210,0
20230614,163100,720357695,3210,3210,3210,3210,0
20230614,163000,720357695,3210,3210,3210,3210,0
20230614,162900,720357695,3210,3210,3210,3210,0
20230614,162800,720357695,3210,3210,3210,3210,0
20230614,162700,720357695,3210,3210,3210,3210,0
20230614,162600,720357695,3210,3210,3210,3210,0
20230614,162500,720357695,3210,3210,3210,3210,0
20230614,162400,720357695,3210,3210,3210,3210,0
20230614,162300,720357695,3210,3210,3210,3210,0
20230614,162200,720357695,3210,3210,3210,3210,0
20230614,162100,720357695,3210,3210,3210,3210,0
20230614,162000,720357695,3210,3210,3210,3210,0
20230614,161900,720357695,3210,3210,3210,3210,0
20230614,161800,720357695,3210,3210,3210,3210,0
20230614,161700,720357695,3210,3210,3210,3210,0
20230614,161600,720357695,3210,3210,3210,3210,0
20230614,161500,720357695,3210,3210,3210,3210,0
20230614,161400,720357695,3210,3210,3210,3210,0
20230614,161300,720357695,3210,3210,3210,3210,0
20230614,161200,720357695,3210,3210,3210,3210,0
20230614,161100,720357695,3210,3210,3210,3210,6877
20230614,161000,720357695,3210,3210,3210,3210,0
20230614,160900,720357695,3210,3210,3210,3210,0
20230614,160800,720357695,3210,3210,3210,3210,0
20230614,160700,720357695,3210,3210,3210,3210,0
20230614,160600,720357695,3210,3210,3210,3210,0
20230614,160500,720357695,3210,3210,3210,3210,0
20230614,160400,720357695,3210,3210,3210,3210,0
20230614,160300,720357695,3210,3210,3210,3210,0
20230614,160200,720357695,3210,3210,3210,3210,0
20230614,160100,720357695,3210,3210,3210,3210,0
20230614,160000,720357695,3210,3210,3210,3210,0
20230614,155900,720357695,3210,3210,3210,3210,0
20230614,155800,720357695,3210,3210,3210,3210,0
20230614,155700,720357695,3210,3210,3210,3210,0
20230614,155600,720357695,3210,3210,3210,3210,0
20230614,155500,720357695,3210,3210,3210,3210,0
20230614,155400,720357695,3210,3210,3210,3210,0
20230614,155300,720357695,3210,3210,3210,3210,0
20230614,155200,720357695,3210,3210,3210,3210,0
20230614,155100,720357695,3210,3210,3210,3210,0
20230614,155000,720357695,3210,3210,3210,3210,0
20230614,154900,720357695,3210,3210,3210,3210,0
20230614,154800,720357695,3210,3210,3210,3210,0
20230614,154700,720357695,3210,3210,3210,3210,0
20230614,154600,720357695,3210,3210,3210,3210,0
20230614,154500,720357695,3210,3210,3210,3210,0
20230614,154400,720357695,3210,3210,3210,3210,0
20230614,154300,720357695,3210,3210,3210,3210,0
20230614,154200,720357695,3210,3210,3210,3210,0
20230614,154100,720357695,3210,3210,3210,3210,6877
20230614,154000,720357695,3210,3210,3210,3210,0
20230614,153900,720357695,3210,3210,3210,3210,0
20230614,153800,720357695,3210,3210,3210,3210,0
20230614,153700,720357695,3210,3210,3210,3210,0
20230614,153600,720357695,3210,3210,3210,3210,0
20230614,153500,720357695,3210,3210,3210,3210,0
20230614,153400,720357695,3210,3210,3210,3210,0
20230614,153300,720357695,3210,3210,3210,3210,0
20230614,153200,720357695,3210,3210,3210,3210,0
20230614,153100,720357695,3210,3210,3210,3210,0
20230614,153000,720357695,3210,3210,3210,3210,6877
20230614,152900,698282525,3230,3230,3230,3230,0
20230614,152800,698282525,3230,3230,3230,3230,0
20230614,152700,698282525,3230,3230,3230,3230,0
20230614,152600,698282525,3230,3230,3230,3230,0
20230614,152500,698282525,3230,3230,3230,3230,0
20230614,152400,698282525,3230,3230,3230,3230,0
20230614,152300,698282525,3230,3230,3230,3230,0
20230614,152200,698282525,3230,3230,3230,3230,0
20230614,152100,698282525,3230,3230,3230,3230,0
20230614,152000,698282525,3230,3230,3230,3230,0
20230614,151900,698282525,3230,3225,3230,3225,33
20230614,151800,698176095,3230,3225,3230,3210,884
20230614,151700,695338045,3210,3220,3220,3210,641
20230614,151600,693276335,3225,3225,3225,3225,151
20230614,151500,692789360,3225,3210,3225,3210,1897
20230614,151400,686699975,3235,3235,3235,3235,0
20230614,151300,686699975,3235,3235,3235,3235,1
20230614,151200,686696740,3210,3210,3210,3210,0
20230614,151100,686696740,3210,3220,3220,3210,400
20230614,151000,685411740,3235,3235,3235,3235,0
20230614,150900,685411740,3235,3235,3235,3235,20
20230614,150800,685347040,3235,3220,3235,3220,564
20230614,150700,683530870,3220,3210,3220,3210,151
20230614,150600,683046150,3215,3215,3215,3215,125
20230614,150500,682644275,3220,3215,3220,3215,8
20230614,150400,682618545,3220,3220,3220,3220,27
20230614,150300,682531605,3220,3210,3220,3210,155
20230614,150200,682033005,3210,3210,3210,3210,132
20230614,150100,681609285,3210,3205,3210,3205,88
20230614,150000,681327185,3205,3220,3220,3205,2076
20230614,145900,674647105,3240,3240,3240,3240,0
20230614,145800,674647105,3240,3240,3240,3240,0
20230614,145700,674647105,3240,3240,3240,3240,1
20230614,145600,674643865,3245,3200,3245,3200,5822
20230614,145500,655923230,3205,3205,3205,3205,87
20230614,145400,655644395,3205,3205,3205,3205,0
20230614,145300,655644395,3205,3205,3205,3205,100
20230614,145200,655323895,3210,3210,3210,3210,12
20230614,145100,655285375,3210,3210,3210,3210,1
20230614,145000,655282165,3205,3205,3205,3205,474
20230614,144900,653762995,3210,3205,3210,3205,2
20230614,144800,653756580,3210,3205,3210,3205,2
20230614,144700,653750165,3205,3205,3205,3205,41
20230614,144600,653618760,3205,3205,3205,3205,0
20230614,144500,653618760,3205,3210,3210,3205,260
20230614,144400,652785455,3210,3210,3210,3210,58
20230614,144300,652599275,3205,3210,3210,3205,52
20230614,144200,652432610,3210,3205,3210,3205,101
20230614,144100,652108845,3205,3205,3205,3205,94
20230614,144000,651807575,3205,3210,3210,3200,220
20230614,143900,651102725,3205,3205,3205,3205,1
20230614,143800,651099520,3205,3205,3205,3205,298
20230614,143700,650144430,3205,3205,3205,3205,12
20230614,143600,650105970,3210,3210,3210,3210,0
20230614,143500,650105970,3210,3210,3210,3210,389
20230614,143400,648857280,3210,3210,3210,3210,0
20230614,143300,648857280,3210,3210,3210,3210,1
20230614,143200,648854070,3220,3220,3220,3220,0
20230614,143100,648854070,3220,3220,3220,3220,50
20230614,143000,648693070,3220,3220,3220,3220,1
20230614,142900,648689850,3210,3210,3210,3210,500
20230614,142800,647084850,3205,3205,3205,3205,0
20230614,142700,647084850,3205,3220,3220,3205,646
20230614,142600,645005270,3200,3200,3200,3195,1143
20230614,142500,641352020,3200,3200,3200,3200,0
20230614,142400,641352020,3200,3200,3200,3200,0
20230614,142300,641352020,3200,3205,3210,3200,1537
20230614,142200,636432830,3210,3210,3210,3210,0
20230614,142100,636432830,3210,3210,3210,3210,0
20230614,142000,636432830,3210,3210,3210,3210,2
20230614,141900,636426410,3210,3210,3210,3210,5
20230614,141800,636410360,3200,3200,3200,3200,0
20230614,141700,636410360,3200,3200,3200,3200,0
20230614,141600,636410360,3200,3200,3200,3200,0
20230614,141500,636410360,3200,3200,3200,3200,1
20230614,141400,636407160,3210,3200,3210,3195,851
20230614,141300,633688175,3215,3215,3215,3215,1
20230614,141200,633684960,3195,3195,3195,3195,251
20230614,141100,632883015,3190,3190,3190,3190,0
20230614,141000,632883015,3190,3200,3200,3190,70
20230614,140900,632659420,3200,3190,3200,3190,2037
20230614,140800,626150060,3190,3205,3205,3190,8942
20230614,140700,597574825,3205,3210,3210,3205,2601
20230614,140600,589235185,3220,3220,3220,3220,101
20230614,140500,588909965,3215,3210,3215,3210,891
20230614,140400,586046745,3220,3220,3220,3215,891
20230614,140300,583181675,3220,3245,3245,3220,2806
20230614,140200,574145680,3245,3225,3245,3225,366
20230614,140100,572964830,3245,3245,3245,3245,0
20230614,140000,572964830,3245,3245,3245,3245,1
20230614,135900,572961585,3225,3225,3225,3225,500
20230614,135800,571349085,3225,3245,3245,3225,169
20230614,135700,570804000,3220,3220,3220,3220,0
20230614,135600,570804000,3220,3220,3220,3220,0
20230614,135500,570804000,3220,3220,3220,3220,180
20230614,135400,570224400,3245,3220,3245,3220,110
20230614,135300,569867475,3245,3245,3245,3245,0
20230614,135200,569867475,3245,3245,3245,3245,0
20230614,135100,569867475,3245,3245,3245,3245,220
20230614,135000,569153575,3245,3230,3245,3230,1271
20230614,134900,565048095,3225,3225,3225,3225,3514
20230614,134800,553715445,3220,3220,3220,3220,210
20230614,134700,553039245,3220,3220,3220,3220,1000
20230614,134600,549819245,3225,3225,3225,3225,2
20230614,134500,549812795,3220,3220,3220,3220,200
20230614,134400,549168795,3220,3220,3220,3220,200
20230614,134300,548524795,3220,3220,3220,3220,0
20230614,134200,548524795,3220,3220,3220,3220,1032
20230614,134100,545201755,3225,3220,3225,3220,98
20230614,134000,544886190,3220,3220,3220,3220,0
20230614,133900,544886190,3220,3215,3220,3215,484
20230614,133800,543329310,3220,3220,3220,3220,2
20230614,133700,543322870,3220,3220,3220,3220,1
20230614,133600,543319650,3220,3220,3220,3220,1
20230614,133500,543316430,3220,3220,3220,3220,71
20230614,133400,543087810,3220,3220,3220,3220,0
20230614,133300,543087810,3220,3220,3220,3220,3
20230614,133200,543078150,3220,3220,3220,3220,300
20230614,133100,542112150,3225,3225,3225,3225,611
20230614,133000,540141675,3225,3225,3225,3225,52
20230614,132900,539973975,3225,3225,3225,3225,0
20230614,132800,539973975,3225,3225,3225,3225,2
20230614,132700,539967525,3225,3225,3225,3225,680
20230614,132600,537774525,3225,3225,3225,3225,51
20230614,132500,537610050,3205,3205,3205,3205,0
20230614,132400,537610050,3205,3230,3235,3200,4681
20230614,132300,522559175,3230,3230,3230,3230,0
20230614,132200,522559175,3230,3230,3230,3230,151
20230614,132100,522071445,3230,3230,3230,3230,0
20230614,132000,522071445,3230,3230,3230,3230,761
20230614,131900,519613415,3230,3230,3230,3230,1
20230614,131800,519610185,3225,3225,3225,3225,112
20230614,131700,519248985,3225,3225,3225,3225,0
20230614,131600,519248985,3225,3225,3225,3225,120
20230614,131500,518861985,3225,3235,3235,3225,3819
20230614,131400,506533865,3235,3235,3235,3235,1742
20230614,131300,500898495,3240,3245,3245,3240,1984
20230614,131200,494465965,3245,3250,3250,3245,1276
20230614,131100,490325200,3255,3265,3265,3255,43
20230614,131000,490184985,3265,3260,3265,3245,2603
20230614,130900,481721260,3265,3265,3265,3265,0
20230614,130800,481721260,3265,3265,3265,3265,0
20230614,130700,481721260,3265,3265,3265,3265,1
20230614,130600,481717995,3275,3275,3275,3275,0
20230614,130500,481717995,3275,3275,3275,3275,0
20230614,130400,481717995,3275,3275,3275,3275,0
20230614,130300,481717995,3275,3255,3275,3255,1815
20230614,130200,475810150,3255,3255,3255,3255,1
20230614,130100,475806895,3275,3275,3275,3275,0
20230614,130000,475806895,3275,3275,3275,3275,0
20230614,125900,475806895,3275,3275,3275,3275,0
20230614,125800,475806895,3275,3275,3275,3275,5
20230614,125700,475790520,3275,3275,3275,3275,1
20230614,125600,475787245,3250,3255,3255,3250,1113
20230614,125500,472169455,3255,3255,3255,3255,0
20230614,125400,472169455,3255,3255,3255,3255,0
20230614,125300,472169455,3255,3255,3255,3255,100
20230614,125200,471843955,3255,3255,3255,3255,0
20230614,125100,471843955,3255,3255,3255,3255,50
20230614,125000,471681205,3255,3255,3255,3255,153
20230614,124900,471183190,3250,3255,3255,3250,335
20230614,124800,470093765,3255,3260,3260,3255,321
20230614,124700,469048745,3260,3255,3260,3255,501
20230614,124600,467417985,3260,3265,3265,3260,8143
20230614,124500,440867985,3265,3270,3270,3265,3394
20230614,124400,429777105,3280,3280,3280,3280,1
20230614,124300,429773825,3275,3275,3275,3275,6
20230614,124200,429754175,3270,3275,3275,3270,41
20230614,124100,429620050,3275,3275,3275,3275,4
20230614,124000,429606950,3275,3275,3275,3275,21
20230614,123900,429538175,3275,3280,3280,3275,22
20230614,123800,429466120,3275,3275,3275,3275,48
20230614,123700,429308920,3280,3280,3280,3280,15
20230614,123600,429259720,3285,3285,3285,3285,1
20230614,123500,429256435,3275,3275,3275,3275,0
20230614,123400,429256435,3275,3275,3275,3275,0
20230614,123300,429256435,3275,3275,3275,3275,266
20230614,123200,428385285,3275,3275,3275,3275,121
20230614,123100,427989010,3275,3275,3275,3275,0
20230614,123000,427989010,3275,3275,3275,3275,0
20230614,122900,427989010,3275,3275,3275,3275,137
20230614,122800,427540335,3275,3275,3275,3275,564
20230614,122700,425693235,3275,3275,3275,3275,0
20230614,122600,425693235,3275,3275,3275,3275,0
20230614,122500,425693235,3275,3275,3275,3275,100
20230614,122400,425365735,3275,3275,3275,3275,0
20230614,122300,425365735,3275,3275,3275,3275,0
20230614,122200,425365735,3275,3275,3275,3275,0
20230614,122100,425365735,3275,3275,3275,3275,0
20230614,122000,425365735,3275,3275,3275,3275,53
20230614,121900,425192160,3275,3285,3285,3275,35
20230614,121800,425077350,3285,3285,3285,3285,0
20230614,121700,425077350,3285,3285,3285,3285,0
20230614,121600,425077350,3285,3285,3285,3285,0
20230614,121500,425077350,3285,3285,3285,3285,145
20230614,121400,424601025,3285,3285,3285,3285,5
20230614,121300,424584600,3275,3275,3275,3275,0
20230614,121200,424584600,3275,3275,3275,3275,0
20230614,121100,424584600,3275,3275,3275,3275,0
20230614,121000,424584600,3275,3275,3275,3275,0
20230614,120900,424584600,3275,3275,3275,3275,200
20230614,120800,423929600,3275,3275,3275,3275,0
20230614,120700,423929600,3275,3275,3275,3275,0
20230614,120600,423929600,3275,3275,3275,3275,0
20230614,120500,423929600,3275,3275,3275,3275,140
20230614,120400,423471100,3275,3275,3275,3275,11
20230614,120300,423435075,3275,3275,3275,3270,560
20230614,120200,421603575,3275,3280,3280,3275,1390
20230614,120100,417050420,3280,3280,3280,3280,0
20230614,120000,417050420,3280,3280,3280,3280,0
20230614,115900,417050420,3280,3280,3280,3280,30
20230614,115800,416952020,3285,3285,3285,3285,0
20230614,115700,416952020,3285,3285,3285,3285,100
20230614,115600,416623520,3280,3280,3280,3280,0
20230614,115500,416623520,3280,3280,3280,3280,0
20230614,115400,416623520,3280,3280,3280,3280,0
20230614,115300,416623520,3280,3280,3280,3280,466
20230614,115200,415095040,3285,3285,3285,3285,60
20230614,115100,414897940,3285,3285,3285,3285,0
20230614,115000,414897940,3285,3285,3285,3285,0
20230614,114900,414897940,3285,3280,3285,3280,360
20230614,114800,413716990,3280,3280,3285,3280,3670
20230614,114700,401679315,3285,3285,3285,3285,1
20230614,114600,401676030,3285,3285,3285,3285,13
20230614,114500,401633325,3285,3285,3285,3285,15
20230614,114400,401584050,3285,3285,3285,3285,20
20230614,114300,401518350,3285,3285,3285,3285,20
20230614,114200,401452650,3285,3285,3285,3285,7
20230614,114100,401429655,3285,3285,3285,3285,0
20230614,114000,401429655,3285,3285,3285,3285,589
20230614,113900,399494790,3290,3290,3290,3290,167
20230614,113800,398945360,3290,3290,3290,3290,0
20230614,113700,398945360,3290,3290,3290,3290,0
20230614,113600,398945360,3290,3290,3290,3290,31
20230614,113500,398843370,3290,3290,3290,3290,0
20230614,113400,398843370,3290,3290,3290,3290,0
20230614,113300,398843370,3290,3290,3290,3290,0
20230614,113200,398843370,3290,3290,3290,3290,0
20230614,113100,398843370,3290,3290,3290,3290,138
20230614,113000,398389350,3290,3290,3290,3290,0
20230614,112900,398389350,3290,3290,3290,3290,0
20230614,112800,398389350,3290,3290,3290,3290,0
20230614,112700,398389350,3290,3290,3290,3290,2
20230614,112600,398382770,3290,3290,3290,3290,0
20230614,112500,398382770,3290,3290,3290,3290,0
20230614,112400,398382770,3290,3290,3290,3290,0
20230614,112300,398382770,3290,3290,3290,3290,10
20230614,112200,398349870,3290,3290,3290,3290,0
20230614,112100,398349870,3290,3290,3290,3290,0
20230614,112000,398349870,3290,3290,3290,3290,0
20230614,111900,398349870,3290,3290,3290,3290,1
20230614,111800,398346580,3290,3290,3290,3290,19
20230614,111700,398284070,3285,3285,3285,3285,0
20230614,111600,398284070,3285,3285,3285,3285,0
20230614,111500,398284070,3285,3285,3285,3285,577
20230614,111400,396388625,3285,3285,3285,3285,2
20230614,111300,396382055,3285,3285,3285,3285,300
20230614,111200,395396555,3285,3285,3285,3285,2
20230614,111100,395389985,3285,3285,3285,3285,171
20230614,111000,394828250,3285,3285,3285,3285,0
20230614,110900,394828250,3285,3285,3285,3285,0
20230614,110800,394828250,3285,3285,3285,3285,490
20230614,110700,393218600,3285,3285,3285,3285,0
20230614,110600,393218600,3285,3285,3285,3285,0
20230614,110500,393218600,3285,3285,3285,3285,0
20230614,110400,393218600,3285,3285,3285,3285,10
20230614,110300,393185750,3290,3290,3290,3290,0
20230614,110200,393185750,3290,3290,3290,3290,2657
20230614,110100,384444220,3290,3290,3290,3290,0
20230614,110000,384444220,3290,3290,3290,3290,0
20230614,105900,384444220,3290,3290,3290,3290,351
20230614,105800,383289430,3290,3290,3290,3290,30
20230614,105700,383190730,3290,3290,3290,3290,0
20230614,105600,383190730,3290,3295,3295,3290,3387
20230614,105500,372046000,3295,3295,3295,3295,0
20230614,105400,372046000,3295,3295,3295,3295,0
20230614,105300,372046000,3295,3295,3295,3295,0
20230614,105200,372046000,3295,3295,3295,3295,0
20230614,105100,372046000,3295,3300,3300,3295,554
20230614,105000,370219210,3300,3300,3300,3300,45
20230614,104900,370070710,3300,3300,3300,3300,0
20230614,104800,370070710,3300,3300,3300,3300,611
20230614,104700,368054410,3300,3320,3320,3300,3486
20230614,104600,356508160,3330,3330,3330,3330,1
20230614,104500,356504830,3320,3320,3320,3320,500
20230614,104400,354844830,3320,3320,3320,3320,20
20230614,104300,354778430,3320,3325,3325,3320,631
20230614,104200,352680505,3325,3325,3325,3325,0
20230614,104100,352680505,3325,3325,3325,3325,15
20230614,104000,352630630,3325,3325,3325,3325,103
20230614,103900,352288155,3335,3335,3335,3335,0
20230614,103800,352288155,3335,3335,3335,3335,620
20230614,103700,350220455,3340,3335,3340,3335,2315
20230614,103600,342490855,3340,3340,3340,3340,0
20230614,103500,342490855,3340,3340,3340,3340,2
20230614,103400,342484175,3320,3340,3340,3320,558
20230614,103300,340627465,3345,3345,3345,3345,0
20230614,103200,340627465,3345,3315,3345,3315,3300
20230614,103100,329629105,3315,3315,3315,3315,0
20230614,103000,329629105,3315,3315,3315,3315,0
20230614,102900,329629105,3315,3300,3315,3300,1709
20230614,102800,323967685,3310,3310,3310,3310,130
20230614,102700,323537385,3295,3295,3295,3295,62
20230614,102600,323333095,3295,3295,3295,3295,0
20230614,102500,323333095,3295,3300,3300,3295,200
20230614,102400,322674090,3295,3295,3295,3295,0
20230614,102300,322674090,3295,3295,3295,3295,0
20230614,102200,322674090,3295,3310,3310,3295,2429
20230614,102100,314669785,3310,3310,3310,3310,1
20230614,102000,314666475,3310,3310,3310,3310,7
20230614,101900,314643305,3310,3310,3310,3310,52
20230614,101800,314471185,3310,3310,3310,3310,0
20230614,101700,314471185,3310,3310,3310,3310,0
20230614,101600,314471185,3310,3310,3310,3310,0
20230614,101500,314471185,3310,3310,3310,3310,1
20230614,101400,314467875,3310,3310,3310,3310,0
20230614,101300,314467875,3310,3300,3310,3300,202
20230614,101200,313801255,3295,3300,3300,3295,281
20230614,101100,312874070,3295,3295,3295,3295,20
20230614,101000,312808170,3295,3295,3295,3290,3011
20230614,100900,302901925,3295,3295,3295,3295,23
20230614,100800,302826140,3300,3300,3300,3300,1
20230614,100700,302822840,3290,3290,3290,3290,1001
20230614,100600,299529550,3280,3280,3280,3280,0
20230614,100500,299529550,3280,3275,3285,3275,200
20230614,100400,298873800,3275,3275,3275,3275,55
20230614,100300,298693675,3270,3275,3275,3270,1188
20230614,100200,294803840,3270,3270,3270,3270,0
20230614,100100,294803840,3270,3270,3270,3270,0
20230614,100000,294803840,3270,3275,3275,3270,454
20230614,095900,293317760,3280,3275,3280,3275,610
20230614,095800,291318915,3275,3275,3275,3275,112
20230614,095700,290952115,3275,3275,3275,3275,30
20230614,095600,290853865,3280,3280,3280,3280,0
20230614,095500,290853865,3280,3280,3280,3280,1
20230614,095400,290850585,3260,3260,3260,3260,53
20230614,095300,290677805,3280,3280,3280,3280,183
20230614,095200,290077565,3260,3265,3265,3260,2197
20230614,095100,282915290,3260,3265,3270,3260,1217
20230614,095000,278943845,3265,3275,3275,3265,248
20230614,094900,278132405,3275,3275,3275,3275,72
20230614,094800,277896605,3275,3265,3275,3265,66
20230614,094700,277680615,3265,3260,3265,3260,1306
20230614,094600,273422685,3255,3260,3260,3255,2236
20230614,094500,266142260,3260,3260,3260,3260,688
20230614,094400,263899380,3260,3265,3265,3260,1496
20230614,094300,259020430,3265,3280,3280,3265,511
20230614,094200,257351850,3280,3280,3280,3280,445
20230614,094100,255892250,3265,3280,3290,3265,5312
20230614,094000,238517190,3280,3295,3295,3280,5564
20230614,093900,220248635,3300,3300,3300,3290,2888
20230614,093800,210731820,3300,3305,3310,3300,2067
20230614,093700,203909505,3310,3310,3310,3310,104
20230614,093600,203565265,3315,3315,3315,3315,1
20230614,093500,203561950,3310,3315,3315,3310,334
20230614,093400,202456395,3315,3315,3315,3315,252
20230614,093300,201621015,3315,3320,3320,3310,2020
20230614,093200,194927755,3325,3325,3325,3325,105
20230614,093100,194578630,3325,3325,3325,3325,222
20230614,093000,193840480,3325,3325,3325,3325,100
20230614,092900,193507980,3325,3325,3325,3325,32
20230614,092800,193401580,3320,3325,3325,3320,1173
20230614,092700,189506860,3330,3330,3330,3330,0
20230614,092600,189506860,3330,3335,3335,3330,17
20230614,092500,189450245,3335,3335,3335,3335,1155
20230614,092400,185598320,3330,3335,3335,3330,73
20230614,092300,185354980,3335,3335,3335,3335,231
20230614,092200,184584595,3335,3335,3335,3335,12
20230614,092100,184544575,3325,3320,3325,3320,300
20230614,092000,183548065,3320,3320,3320,3320,318
20230614,091900,182492305,3325,3325,3325,3320,1329
20230614,091800,178076275,3325,3325,3325,3325,1479
20230614,091700,173158600,3325,3325,3325,3325,1733
20230614,091600,167396375,3330,3330,3330,3330,420
20230614,091500,165997775,3335,3335,3335,3335,26
20230614,091400,165911065,3330,3335,3335,3330,1902
20230614,091300,159574905,3335,3335,3335,3335,770
20230614,091200,157006955,3335,3340,3340,3330,1170
20230614,091100,153105155,3345,3340,3345,3330,5501
20230614,091000,134730055,3340,3340,3340,3340,33
20230614,090900,134619835,3340,3335,3340,3335,113
20230614,090800,134242420,3335,3330,3335,3330,919
20230614,090700,131181650,3325,3325,3325,3325,2737
20230614,090600,122081125,3325,3340,3340,3325,3421
20230614,090500,110691010,3350,3345,3355,3340,2908
20230614,090400,100969595,3350,3360,3365,3350,4294
20230614,090300,86544680,3365,3385,3385,3365,3938
20230614,090200,73234525,3385,3390,3400,3385,9586
20230614,090100,40722170,3390,3365,3390,3365,5404
20230614,090000,22454830,3370,3355,3370,3345,6693