KissMeData/220100/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215500,551630660,7500,7500,7500,7500,787
20230614,215400,551630660,7500,7500,7500,7500,0
20230614,215300,551630660,7500,7500,7500,7500,0
20230614,215200,551630660,7500,7500,7500,7500,0
20230614,215100,551630660,7500,7500,7500,7500,0
20230614,215000,551630660,7500,7500,7500,7500,0
20230614,214900,551630660,7500,7500,7500,7500,0
20230614,214800,551630660,7500,7500,7500,7500,0
20230614,214700,551630660,7500,7500,7500,7500,0
20230614,214600,551630660,7500,7500,7500,7500,0
20230614,214500,551630660,7500,7500,7500,7500,0
20230614,214400,551630660,7500,7500,7500,7500,0
20230614,214300,551630660,7500,7500,7500,7500,0
20230614,214200,551630660,7500,7500,7500,7500,0
20230614,214100,551630660,7500,7500,7500,7500,0
20230614,214000,551630660,7500,7500,7500,7500,0
20230614,213900,551630660,7500,7500,7500,7500,0
20230614,213800,551630660,7500,7500,7500,7500,0
20230614,213700,551630660,7500,7500,7500,7500,0
20230614,213600,551630660,7500,7500,7500,7500,0
20230614,213500,551630660,7500,7500,7500,7500,0
20230614,213400,551630660,7500,7500,7500,7500,0
20230614,213300,551630660,7500,7500,7500,7500,0
20230614,213200,551630660,7500,7500,7500,7500,0
20230614,213100,551630660,7500,7500,7500,7500,0
20230614,213000,551630660,7500,7500,7500,7500,0
20230614,212900,551630660,7500,7500,7500,7500,0
20230614,212800,551630660,7500,7500,7500,7500,0
20230614,212700,551630660,7500,7500,7500,7500,0
20230614,212600,551630660,7500,7500,7500,7500,0
20230614,212500,551630660,7500,7500,7500,7500,787
20230614,212400,551630660,7500,7500,7500,7500,0
20230614,212300,551630660,7500,7500,7500,7500,0
20230614,212200,551630660,7500,7500,7500,7500,0
20230614,212100,551630660,7500,7500,7500,7500,0
20230614,212000,551630660,7500,7500,7500,7500,0
20230614,211900,551630660,7500,7500,7500,7500,0
20230614,211800,551630660,7500,7500,7500,7500,0
20230614,211700,551630660,7500,7500,7500,7500,0
20230614,211600,551630660,7500,7500,7500,7500,0
20230614,211500,551630660,7500,7500,7500,7500,0
20230614,211400,551630660,7500,7500,7500,7500,0
20230614,211300,551630660,7500,7500,7500,7500,0
20230614,211200,551630660,7500,7500,7500,7500,0
20230614,211100,551630660,7500,7500,7500,7500,0
20230614,211000,551630660,7500,7500,7500,7500,0
20230614,210900,551630660,7500,7500,7500,7500,0
20230614,210800,551630660,7500,7500,7500,7500,0
20230614,210700,551630660,7500,7500,7500,7500,0
20230614,210600,551630660,7500,7500,7500,7500,0
20230614,210500,551630660,7500,7500,7500,7500,0
20230614,210400,551630660,7500,7500,7500,7500,0
20230614,210300,551630660,7500,7500,7500,7500,0
20230614,210200,551630660,7500,7500,7500,7500,0
20230614,210100,551630660,7500,7500,7500,7500,0
20230614,210000,551630660,7500,7500,7500,7500,0
20230614,205900,551630660,7500,7500,7500,7500,0
20230614,205800,551630660,7500,7500,7500,7500,0
20230614,205700,551630660,7500,7500,7500,7500,0
20230614,205600,551630660,7500,7500,7500,7500,0
20230614,205500,551630660,7500,7500,7500,7500,787
20230614,205400,551630660,7500,7500,7500,7500,0
20230614,205300,551630660,7500,7500,7500,7500,0
20230614,205200,551630660,7500,7500,7500,7500,0
20230614,205100,551630660,7500,7500,7500,7500,0
20230614,205000,551630660,7500,7500,7500,7500,0
20230614,204900,551630660,7500,7500,7500,7500,0
20230614,204800,551630660,7500,7500,7500,7500,0
20230614,204700,551630660,7500,7500,7500,7500,0
20230614,204600,551630660,7500,7500,7500,7500,0
20230614,204500,551630660,7500,7500,7500,7500,0
20230614,204400,551630660,7500,7500,7500,7500,0
20230614,204300,551630660,7500,7500,7500,7500,0
20230614,204200,551630660,7500,7500,7500,7500,0
20230614,204100,551630660,7500,7500,7500,7500,0
20230614,204000,551630660,7500,7500,7500,7500,0
20230614,203900,551630660,7500,7500,7500,7500,0
20230614,203800,551630660,7500,7500,7500,7500,0
20230614,203700,551630660,7500,7500,7500,7500,0
20230614,203600,551630660,7500,7500,7500,7500,0
20230614,203500,551630660,7500,7500,7500,7500,0
20230614,203400,551630660,7500,7500,7500,7500,0
20230614,203300,551630660,7500,7500,7500,7500,0
20230614,203200,551630660,7500,7500,7500,7500,0
20230614,203100,551630660,7500,7500,7500,7500,0
20230614,203000,551630660,7500,7500,7500,7500,0
20230614,202900,551630660,7500,7500,7500,7500,0
20230614,202800,551630660,7500,7500,7500,7500,0
20230614,202700,551630660,7500,7500,7500,7500,0
20230614,202600,551630660,7500,7500,7500,7500,0
20230614,202500,551630660,7500,7500,7500,7500,787
20230614,202400,551630660,7500,7500,7500,7500,0
20230614,202300,551630660,7500,7500,7500,7500,0
20230614,202200,551630660,7500,7500,7500,7500,0
20230614,202100,551630660,7500,7500,7500,7500,0
20230614,202000,551630660,7500,7500,7500,7500,0
20230614,201900,551630660,7500,7500,7500,7500,0
20230614,201800,551630660,7500,7500,7500,7500,0
20230614,201700,551630660,7500,7500,7500,7500,0
20230614,201600,551630660,7500,7500,7500,7500,0
20230614,201500,551630660,7500,7500,7500,7500,0
20230614,201400,551630660,7500,7500,7500,7500,0
20230614,201300,551630660,7500,7500,7500,7500,0
20230614,201200,551630660,7500,7500,7500,7500,0
20230614,201100,551630660,7500,7500,7500,7500,0
20230614,201000,551630660,7500,7500,7500,7500,0
20230614,200900,551630660,7500,7500,7500,7500,0
20230614,200800,551630660,7500,7500,7500,7500,0
20230614,200700,551630660,7500,7500,7500,7500,0
20230614,200600,551630660,7500,7500,7500,7500,0
20230614,200500,551630660,7500,7500,7500,7500,0
20230614,200400,551630660,7500,7500,7500,7500,0
20230614,200300,551630660,7500,7500,7500,7500,0
20230614,200200,551630660,7500,7500,7500,7500,0
20230614,200100,551630660,7500,7500,7500,7500,0
20230614,200000,551630660,7500,7500,7500,7500,0
20230614,195900,551630660,7500,7500,7500,7500,0
20230614,195800,551630660,7500,7500,7500,7500,0
20230614,195700,551630660,7500,7500,7500,7500,0
20230614,195600,551630660,7500,7500,7500,7500,0
20230614,195500,551630660,7500,7500,7500,7500,787
20230614,195400,551630660,7500,7500,7500,7500,0
20230614,195300,551630660,7500,7500,7500,7500,0
20230614,195200,551630660,7500,7500,7500,7500,0
20230614,195100,551630660,7500,7500,7500,7500,0
20230614,195000,551630660,7500,7500,7500,7500,0
20230614,194900,551630660,7500,7500,7500,7500,0
20230614,194800,551630660,7500,7500,7500,7500,0
20230614,194700,551630660,7500,7500,7500,7500,0
20230614,194600,551630660,7500,7500,7500,7500,0
20230614,194500,551630660,7500,7500,7500,7500,0
20230614,194400,551630660,7500,7500,7500,7500,0
20230614,194300,551630660,7500,7500,7500,7500,0
20230614,194200,551630660,7500,7500,7500,7500,0
20230614,194100,551630660,7500,7500,7500,7500,0
20230614,194000,551630660,7500,7500,7500,7500,0
20230614,193900,551630660,7500,7500,7500,7500,0
20230614,193800,551630660,7500,7500,7500,7500,0
20230614,193700,551630660,7500,7500,7500,7500,0
20230614,193600,551630660,7500,7500,7500,7500,0
20230614,193500,551630660,7500,7500,7500,7500,0
20230614,193400,551630660,7500,7500,7500,7500,0
20230614,193300,551630660,7500,7500,7500,7500,0
20230614,193200,551630660,7500,7500,7500,7500,0
20230614,193100,551630660,7500,7500,7500,7500,0
20230614,193000,551630660,7500,7500,7500,7500,0
20230614,192900,551630660,7500,7500,7500,7500,0
20230614,192800,551630660,7500,7500,7500,7500,0
20230614,192700,551630660,7500,7500,7500,7500,0
20230614,192600,551630660,7500,7500,7500,7500,0
20230614,192500,551630660,7500,7500,7500,7500,787
20230614,192400,551630660,7500,7500,7500,7500,0
20230614,192300,551630660,7500,7500,7500,7500,0
20230614,192200,551630660,7500,7500,7500,7500,0
20230614,192100,551630660,7500,7500,7500,7500,0
20230614,192000,551630660,7500,7500,7500,7500,0
20230614,191900,551630660,7500,7500,7500,7500,0
20230614,191800,551630660,7500,7500,7500,7500,0
20230614,191700,551630660,7500,7500,7500,7500,0
20230614,191600,551630660,7500,7500,7500,7500,0
20230614,191500,551630660,7500,7500,7500,7500,0
20230614,191400,551630660,7500,7500,7500,7500,0
20230614,191300,551630660,7500,7500,7500,7500,0
20230614,191200,551630660,7500,7500,7500,7500,0
20230614,191100,551630660,7500,7500,7500,7500,0
20230614,191000,551630660,7500,7500,7500,7500,0
20230614,190900,551630660,7500,7500,7500,7500,0
20230614,190800,551630660,7500,7500,7500,7500,0
20230614,190700,551630660,7500,7500,7500,7500,0
20230614,190600,551630660,7500,7500,7500,7500,0
20230614,190500,551630660,7500,7500,7500,7500,0
20230614,190400,551630660,7500,7500,7500,7500,0
20230614,190300,551630660,7500,7500,7500,7500,0
20230614,190200,551630660,7500,7500,7500,7500,0
20230614,190100,551630660,7500,7500,7500,7500,0
20230614,190000,551630660,7500,7500,7500,7500,0
20230614,185900,551630660,7500,7500,7500,7500,0
20230614,185800,551630660,7500,7500,7500,7500,0
20230614,185700,551630660,7500,7500,7500,7500,0
20230614,185600,551630660,7500,7500,7500,7500,0
20230614,185500,551630660,7500,7500,7500,7500,787
20230614,185400,551630660,7500,7500,7500,7500,0
20230614,185300,551630660,7500,7500,7500,7500,0
20230614,185200,551630660,7500,7500,7500,7500,0
20230614,185100,551630660,7500,7500,7500,7500,0
20230614,185000,551630660,7500,7500,7500,7500,0
20230614,184900,551630660,7500,7500,7500,7500,0
20230614,184800,551630660,7500,7500,7500,7500,0
20230614,184700,551630660,7500,7500,7500,7500,0
20230614,184600,551630660,7500,7500,7500,7500,0
20230614,184500,551630660,7500,7500,7500,7500,0
20230614,184400,551630660,7500,7500,7500,7500,0
20230614,184300,551630660,7500,7500,7500,7500,0
20230614,184200,551630660,7500,7500,7500,7500,0
20230614,184100,551630660,7500,7500,7500,7500,0
20230614,184000,551630660,7500,7500,7500,7500,0
20230614,183900,551630660,7500,7500,7500,7500,0
20230614,183800,551630660,7500,7500,7500,7500,0
20230614,183700,551630660,7500,7500,7500,7500,0
20230614,183600,551630660,7500,7500,7500,7500,0
20230614,183500,551630660,7500,7500,7500,7500,0
20230614,183400,551630660,7500,7500,7500,7500,0
20230614,183300,551630660,7500,7500,7500,7500,0
20230614,183200,551630660,7500,7500,7500,7500,0
20230614,183100,551630660,7500,7500,7500,7500,0
20230614,183000,551630660,7500,7500,7500,7500,0
20230614,182900,551630660,7500,7500,7500,7500,0
20230614,182800,551630660,7500,7500,7500,7500,0
20230614,182700,551630660,7500,7500,7500,7500,0
20230614,182600,551630660,7500,7500,7500,7500,0
20230614,182500,551630660,7500,7500,7500,7500,787
20230614,182400,551630660,7500,7500,7500,7500,0
20230614,182300,551630660,7500,7500,7500,7500,0
20230614,182200,551630660,7500,7500,7500,7500,0
20230614,182100,551630660,7500,7500,7500,7500,0
20230614,182000,551630660,7500,7500,7500,7500,0
20230614,181900,551630660,7500,7500,7500,7500,0
20230614,181800,551630660,7500,7500,7500,7500,0
20230614,181700,551630660,7500,7500,7500,7500,0
20230614,181600,551630660,7500,7500,7500,7500,0
20230614,181500,551630660,7500,7500,7500,7500,0
20230614,181400,551630660,7500,7500,7500,7500,0
20230614,181300,551630660,7500,7500,7500,7500,0
20230614,181200,551630660,7500,7500,7500,7500,0
20230614,181100,551630660,7500,7500,7500,7500,0
20230614,181000,551630660,7500,7500,7500,7500,0
20230614,180900,551630660,7500,7500,7500,7500,0
20230614,180800,551630660,7500,7500,7500,7500,0
20230614,180700,551630660,7500,7500,7500,7500,0
20230614,180600,551630660,7500,7500,7500,7500,0
20230614,180500,551630660,7500,7500,7500,7500,0
20230614,180400,551630660,7500,7500,7500,7500,0
20230614,180300,551630660,7500,7500,7500,7500,0
20230614,180200,551630660,7500,7500,7500,7500,0
20230614,180100,551630660,7500,7500,7500,7500,0
20230614,180000,551630660,7500,7500,7500,7500,0
20230614,175900,551630660,7500,7500,7500,7500,0
20230614,175800,551630660,7500,7500,7500,7500,0
20230614,175700,551630660,7500,7500,7500,7500,0
20230614,175600,551630660,7500,7500,7500,7500,0
20230614,175500,551630660,7500,7500,7500,7500,787
20230614,175400,551630660,7500,7500,7500,7500,0
20230614,175300,551630660,7500,7500,7500,7500,0
20230614,175200,551630660,7500,7500,7500,7500,0
20230614,175100,551630660,7500,7500,7500,7500,0
20230614,175000,551630660,7500,7500,7500,7500,0
20230614,174900,551630660,7500,7500,7500,7500,0
20230614,174800,551630660,7500,7500,7500,7500,0
20230614,174700,551630660,7500,7500,7500,7500,0
20230614,174600,551630660,7500,7500,7500,7500,0
20230614,174500,551630660,7500,7500,7500,7500,0
20230614,174400,551630660,7500,7500,7500,7500,0
20230614,174300,551630660,7500,7500,7500,7500,0
20230614,174200,551630660,7500,7500,7500,7500,0
20230614,174100,551630660,7500,7500,7500,7500,0
20230614,174000,551630660,7500,7500,7500,7500,0
20230614,173900,551630660,7500,7500,7500,7500,0
20230614,173800,551630660,7500,7500,7500,7500,0
20230614,173700,551630660,7500,7500,7500,7500,0
20230614,173600,551630660,7500,7500,7500,7500,0
20230614,173500,551630660,7500,7500,7500,7500,0
20230614,173400,551630660,7500,7500,7500,7500,0
20230614,173300,551630660,7500,7500,7500,7500,0
20230614,173200,551630660,7500,7500,7500,7500,0
20230614,173100,551630660,7500,7500,7500,7500,0
20230614,173000,551630660,7500,7500,7500,7500,0
20230614,172900,551630660,7500,7500,7500,7500,0
20230614,172800,551630660,7500,7500,7500,7500,0
20230614,172700,551630660,7500,7500,7500,7500,0
20230614,172600,551630660,7500,7500,7500,7500,0
20230614,172500,551630660,7500,7500,7500,7500,787
20230614,172400,551630660,7500,7500,7500,7500,0
20230614,172300,551630660,7500,7500,7500,7500,0
20230614,172200,551630660,7500,7500,7500,7500,0
20230614,172100,551630660,7500,7500,7500,7500,0
20230614,172000,551630660,7500,7500,7500,7500,0
20230614,171900,551630660,7500,7500,7500,7500,0
20230614,171800,551630660,7500,7500,7500,7500,0
20230614,171700,551630660,7500,7500,7500,7500,0
20230614,171600,551630660,7500,7500,7500,7500,0
20230614,171500,551630660,7500,7500,7500,7500,0
20230614,171400,551630660,7500,7500,7500,7500,0
20230614,171300,551630660,7500,7500,7500,7500,0
20230614,171200,551630660,7500,7500,7500,7500,0
20230614,171100,551630660,7500,7500,7500,7500,0
20230614,171000,551630660,7500,7500,7500,7500,0
20230614,170900,551630660,7500,7500,7500,7500,0
20230614,170800,551630660,7500,7500,7500,7500,0
20230614,170700,551630660,7500,7500,7500,7500,0
20230614,170600,551630660,7500,7500,7500,7500,0
20230614,170500,551630660,7500,7500,7500,7500,0
20230614,170400,551630660,7500,7500,7500,7500,0
20230614,170300,551630660,7500,7500,7500,7500,0
20230614,170200,551630660,7500,7500,7500,7500,0
20230614,170100,551630660,7500,7500,7500,7500,0
20230614,170000,551630660,7500,7500,7500,7500,0
20230614,165900,551630660,7500,7500,7500,7500,0
20230614,165800,551630660,7500,7500,7500,7500,0
20230614,165700,551630660,7500,7500,7500,7500,0
20230614,165600,551630660,7500,7500,7500,7500,0
20230614,165500,551630660,7500,7500,7500,7500,787
20230614,165400,551630660,7500,7500,7500,7500,0
20230614,165300,551630660,7500,7500,7500,7500,0
20230614,165200,551630660,7500,7500,7500,7500,0
20230614,165100,551630660,7500,7500,7500,7500,0
20230614,165000,551630660,7500,7500,7500,7500,0
20230614,164900,551630660,7500,7500,7500,7500,0
20230614,164800,551630660,7500,7500,7500,7500,0
20230614,164700,551630660,7500,7500,7500,7500,0
20230614,164600,551630660,7500,7500,7500,7500,0
20230614,164500,551630660,7500,7500,7500,7500,0
20230614,164400,551630660,7500,7500,7500,7500,0
20230614,164300,551630660,7500,7500,7500,7500,0
20230614,164200,551630660,7500,7500,7500,7500,0
20230614,164100,551630660,7500,7500,7500,7500,0
20230614,164000,551630660,7500,7500,7500,7500,0
20230614,163900,551630660,7500,7500,7500,7500,0
20230614,163800,551630660,7500,7500,7500,7500,0
20230614,163700,551630660,7500,7500,7500,7500,0
20230614,163600,551630660,7500,7500,7500,7500,0
20230614,163500,551630660,7500,7500,7500,7500,0
20230614,163400,551630660,7500,7500,7500,7500,0
20230614,163300,551630660,7500,7500,7500,7500,0
20230614,163200,551630660,7500,7500,7500,7500,0
20230614,163100,551630660,7500,7500,7500,7500,0
20230614,163000,551630660,7500,7500,7500,7500,0
20230614,162900,551630660,7500,7500,7500,7500,0
20230614,162800,551630660,7500,7500,7500,7500,0
20230614,162700,551630660,7500,7500,7500,7500,0
20230614,162600,551630660,7500,7500,7500,7500,0
20230614,162500,551630660,7500,7500,7500,7500,787
20230614,162400,551630660,7500,7500,7500,7500,0
20230614,162300,551630660,7500,7500,7500,7500,0
20230614,162200,551630660,7500,7500,7500,7500,0
20230614,162100,551630660,7500,7500,7500,7500,0
20230614,162000,551630660,7500,7500,7500,7500,0
20230614,161900,551630660,7500,7500,7500,7500,0
20230614,161800,551630660,7500,7500,7500,7500,0
20230614,161700,551630660,7500,7500,7500,7500,0
20230614,161600,551630660,7500,7500,7500,7500,0
20230614,161500,551630660,7500,7500,7500,7500,0
20230614,161400,551630660,7500,7500,7500,7500,0
20230614,161300,551630660,7500,7500,7500,7500,0
20230614,161200,551630660,7500,7500,7500,7500,0
20230614,161100,551630660,7500,7500,7500,7500,0
20230614,161000,551630660,7500,7500,7500,7500,0
20230614,160900,551630660,7500,7500,7500,7500,0
20230614,160800,551630660,7500,7500,7500,7500,0
20230614,160700,551630660,7500,7500,7500,7500,0
20230614,160600,551630660,7500,7500,7500,7500,0
20230614,160500,551630660,7500,7500,7500,7500,0
20230614,160400,551630660,7500,7500,7500,7500,0
20230614,160300,551630660,7500,7500,7500,7500,0
20230614,160200,551630660,7500,7500,7500,7500,0
20230614,160100,551630660,7500,7500,7500,7500,0
20230614,160000,551630660,7500,7500,7500,7500,0
20230614,155900,551630660,7500,7500,7500,7500,0
20230614,155800,551630660,7500,7500,7500,7500,0
20230614,155700,551630660,7500,7500,7500,7500,0
20230614,155600,551630660,7500,7500,7500,7500,0
20230614,155500,551630660,7500,7500,7500,7500,787
20230614,155400,551630660,7500,7500,7500,7500,0
20230614,155300,551630660,7500,7500,7500,7500,0
20230614,155200,551630660,7500,7500,7500,7500,0
20230614,155100,551630660,7500,7500,7500,7500,0
20230614,155000,551630660,7500,7500,7500,7500,0
20230614,154900,551630660,7500,7500,7500,7500,0
20230614,154800,551630660,7500,7500,7500,7500,0
20230614,154700,551630660,7500,7500,7500,7500,0
20230614,154600,551630660,7500,7500,7500,7500,0
20230614,154500,551630660,7500,7500,7500,7500,0
20230614,154400,551630660,7500,7500,7500,7500,0
20230614,154300,551630660,7500,7500,7500,7500,0
20230614,154200,551630660,7500,7500,7500,7500,0
20230614,154100,551630660,7500,7500,7500,7500,0
20230614,154000,551630660,7500,7500,7500,7500,0
20230614,153900,551630660,7500,7500,7500,7500,0
20230614,153800,551630660,7500,7500,7500,7500,0
20230614,153700,551630660,7500,7500,7500,7500,0
20230614,153600,551630660,7500,7500,7500,7500,0
20230614,153500,551630660,7500,7500,7500,7500,0
20230614,153400,551630660,7500,7500,7500,7500,0
20230614,153300,551630660,7500,7500,7500,7500,0
20230614,153200,551630660,7500,7500,7500,7500,0
20230614,153100,551630660,7500,7500,7500,7500,0
20230614,153000,551630660,7500,7500,7500,7500,787
20230614,152900,545728160,7480,7480,7480,7480,0
20230614,152800,545728160,7480,7480,7480,7480,0
20230614,152700,545728160,7480,7480,7480,7480,0
20230614,152600,545728160,7480,7480,7480,7480,0
20230614,152500,545728160,7480,7480,7480,7480,0
20230614,152400,545728160,7480,7480,7480,7480,0
20230614,152300,545728160,7480,7480,7480,7480,0
20230614,152200,545728160,7480,7480,7480,7480,0
20230614,152100,545728160,7480,7480,7480,7480,0
20230614,152000,545728160,7480,7480,7480,7480,0
20230614,151900,545728160,7480,7420,7480,7420,1450
20230614,151800,534930760,7420,7420,7420,7420,223
20230614,151700,533276100,7420,7420,7420,7420,37
20230614,151600,533001560,7420,7420,7420,7420,0
20230614,151500,533001560,7420,7440,7440,7420,34
20230614,151400,532748980,7420,7420,7420,7420,20
20230614,151300,532600580,7410,7430,7430,7410,959
20230614,151200,525490320,7440,7440,7440,7440,4
20230614,151100,525460560,7440,7430,7440,7430,21
20230614,151000,525304520,7440,7430,7440,7430,38
20230614,150900,525022170,7440,7440,7440,7440,11
20230614,150800,524940330,7430,7430,7430,7430,20
20230614,150700,524791730,7440,7440,7440,7440,5
20230614,150600,524754530,7450,7450,7450,7450,12
20230614,150500,524665130,7460,7470,7470,7460,42
20230614,150400,524351800,7420,7420,7420,7420,19
20230614,150300,524210820,7420,7420,7420,7420,0
20230614,150200,524210820,7420,7420,7420,7420,20
20230614,150100,524062420,7430,7430,7430,7430,19
20230614,150000,523921250,7440,7440,7440,7440,528
20230614,145900,519992930,7440,7440,7440,7440,20
20230614,145800,519844130,7470,7480,7480,7470,81
20230614,145700,519239040,7520,7480,7520,7460,203
20230614,145600,517723830,7450,7440,7540,7440,1088
20230614,145500,509623400,7430,7430,7430,7430,750
20230614,145400,504050900,7430,7430,7430,7430,3
20230614,145300,504028610,7420,7430,7430,7420,25
20230614,145200,503843050,7420,7420,7420,7420,20
20230614,145100,503694650,7430,7430,7430,7430,0
20230614,145000,503694650,7430,7430,7430,7430,10
20230614,144900,503620350,7440,7420,7440,7420,62
20230614,144800,503160270,7420,7410,7420,7410,715
20230614,144700,497861970,7400,7420,7420,7400,5948
20230614,144600,453735190,7410,7410,7410,7410,20
20230614,144500,453586990,7420,7420,7420,7420,486
20230614,144400,449980870,7410,7410,7410,7410,19
20230614,144300,449840080,7410,7420,7420,7410,70
20230614,144200,449321080,7410,7410,7410,7410,0
20230614,144100,449321080,7410,7410,7410,7410,39
20230614,144000,449032090,7410,7410,7410,7410,30
20230614,143900,448809790,7410,7410,7410,7410,0
20230614,143800,448809790,7410,7410,7410,7410,19
20230614,143700,448669000,7410,7410,7410,7410,22
20230614,143600,448505980,7410,7410,7410,7410,0
20230614,143500,448505980,7410,7410,7410,7410,19
20230614,143400,448365190,7410,7410,7410,7410,29
20230614,143300,448150300,7410,7410,7410,7410,8
20230614,143200,448091020,7410,7410,7410,7410,0
20230614,143100,448091020,7410,7400,7410,7400,33
20230614,143000,447846500,7400,7410,7410,7400,500
20230614,142900,444146150,7410,7430,7430,7410,225
20230614,142800,442478880,7410,7410,7410,7410,0
20230614,142700,442478880,7410,7410,7410,7410,1
20230614,142600,442471470,7400,7410,7410,7400,32
20230614,142500,442234580,7400,7410,7410,7400,270
20230614,142400,440236470,7400,7400,7400,7400,0
20230614,142300,440236470,7400,7430,7430,7400,45
20230614,142200,439903100,7400,7400,7400,7400,0
20230614,142100,439903100,7400,7410,7410,7400,32
20230614,142000,439666110,7400,7400,7400,7400,0
20230614,141900,439666110,7400,7400,7400,7400,0
20230614,141800,439666110,7400,7410,7410,7400,532
20230614,141700,435724300,7430,7430,7430,7430,0
20230614,141600,435724300,7430,7430,7430,7430,1
20230614,141500,435716870,7410,7430,7430,7410,48
20230614,141400,435360890,7410,7410,7410,7410,0
20230614,141300,435360890,7410,7420,7420,7410,33
20230614,141200,435116350,7410,7420,7420,7410,1782
20230614,141100,421904850,7420,7420,7420,7420,0
20230614,141000,421904850,7420,7420,7420,7420,1194
20230614,140900,413045370,7440,7440,7440,7440,300
20230614,140800,410813370,7440,7420,7440,7420,33
20230614,140700,410568490,7430,7430,7430,7430,12
20230614,140600,410479330,7430,7430,7430,7430,54
20230614,140500,410078110,7430,7430,7430,7430,75
20230614,140400,409520860,7440,7430,7440,7420,57
20230614,140300,409097220,7430,7420,7430,7420,74
20230614,140200,408548070,7440,7440,7440,7430,1186
20230614,140100,399730850,7440,7440,7440,7440,39
20230614,140000,399440690,7440,7440,7450,7440,447
20230614,135900,396111900,7440,7440,7440,7440,0
20230614,135800,396111900,7440,7440,7440,7440,62
20230614,135700,395650620,7440,7440,7440,7440,138
20230614,135600,394623900,7440,7440,7440,7440,0
20230614,135500,394623900,7440,7440,7440,7440,0
20230614,135400,394623900,7440,7440,7440,7440,32
20230614,135300,394385820,7440,7440,7440,7440,24
20230614,135200,394207260,7440,7440,7440,7440,44
20230614,135100,393879900,7440,7440,7440,7440,211
20230614,135000,392310060,7450,7450,7450,7450,116
20230614,134900,391445860,7450,7460,7460,7450,59
20230614,134800,391006110,7450,7450,7450,7450,11
20230614,134700,390924160,7440,7440,7440,7440,32
20230614,134600,390686080,7450,7450,7450,7450,2
20230614,134500,390671180,7450,7460,7460,7450,3621
20230614,134400,363694230,7460,7460,7460,7460,683
20230614,134300,358599050,7470,7470,7470,7470,100
20230614,134200,357852050,7460,7460,7460,7460,40
20230614,134100,357553650,7460,7460,7460,7460,32
20230614,134000,357314930,7460,7460,7460,7460,0
20230614,133900,357314930,7460,7460,7460,7460,33
20230614,133800,357068750,7470,7470,7470,7470,191
20230614,133700,355641980,7470,7470,7470,7470,0
20230614,133600,355641980,7470,7470,7470,7470,32
20230614,133500,355402940,7480,7480,7480,7480,50
20230614,133400,355028940,7470,7470,7470,7470,0
20230614,133300,355028940,7470,7480,7480,7470,33
20230614,133200,354782420,7470,7470,7470,7470,0
20230614,133100,354782420,7470,7470,7470,7470,32
20230614,133000,354543380,7470,7470,7470,7470,1
20230614,132900,354535910,7470,7470,7470,7470,0
20230614,132800,354535910,7470,7470,7470,7470,32
20230614,132700,354296870,7470,7470,7470,7470,0
20230614,132600,354296870,7470,7470,7470,7470,33
20230614,132500,354050360,7460,7460,7460,7460,0
20230614,132400,354050360,7460,7460,7460,7460,0
20230614,132300,354050360,7460,7460,7460,7460,32
20230614,132200,353811640,7460,7460,7460,7460,500
20230614,132100,350081640,7460,7460,7460,7460,610
20230614,132000,345531040,7460,7460,7460,7460,33
20230614,131900,345284860,7460,7460,7460,7460,49
20230614,131800,344919320,7460,7460,7460,7460,32
20230614,131700,344680600,7460,7460,7460,7460,0
20230614,131600,344680600,7460,7460,7460,7460,0
20230614,131500,344680600,7460,7480,7480,7460,37
20230614,131400,344404240,7520,7520,7520,7520,2
20230614,131300,344389200,7550,7550,7550,7550,0
20230614,131200,344389200,7550,7470,7550,7460,100
20230614,131100,343639600,7510,7510,7510,7510,1
20230614,131000,343632090,7470,7480,7480,7470,379
20230614,130900,340800950,7480,7480,7480,7480,0
20230614,130800,340800950,7480,7520,7520,7480,2103
20230614,130700,325064510,7490,7490,7490,7490,33
20230614,130600,324817340,7500,7500,7500,7500,2
20230614,130500,324802340,7510,7490,7510,7490,33
20230614,130400,324555150,7490,7490,7490,7490,20
20230614,130300,324405350,7490,7490,7490,7490,0
20230614,130200,324405350,7490,7490,7490,7490,33
20230614,130100,324158180,7490,7490,7490,7490,1
20230614,130000,324150690,7490,7490,7490,7490,8
20230614,125900,324090770,7480,7480,7480,7480,32
20230614,125800,323851410,7480,7480,7480,7480,100
20230614,125700,323103410,7480,7490,7490,7480,34
20230614,125600,322849070,7480,7480,7480,7480,0
20230614,125500,322849070,7480,7480,7480,7480,0
20230614,125400,322849070,7480,7480,7480,7480,33
20230614,125300,322602230,7540,7540,7540,7540,0
20230614,125200,322602230,7540,7540,7540,7540,1
20230614,125100,322594690,7480,7490,7490,7480,32
20230614,125000,322355320,7480,7480,7480,7480,0
20230614,124900,322355320,7480,7480,7480,7480,933
20230614,124800,315376480,7480,7490,7490,7480,3040
20230614,124700,292632400,7490,7490,7490,7490,0
20230614,124600,292632400,7490,7500,7500,7490,77
20230614,124500,292055220,7500,7500,7500,7500,0
20230614,124400,292055220,7500,7500,7500,7500,32
20230614,124300,291815220,7500,7500,7500,7500,10
20230614,124200,291740220,7490,7490,7490,7490,0
20230614,124100,291740220,7490,7500,7500,7490,33
20230614,124000,291492980,7490,7490,7490,7490,0
20230614,123900,291492980,7490,7490,7490,7490,0
20230614,123800,291492980,7490,7540,7540,7490,33
20230614,123700,291245760,7490,7490,7490,7490,0
20230614,123600,291245760,7490,7490,7490,7490,33
20230614,123500,290998590,7490,7490,7490,7490,30
20230614,123400,290773890,7490,7530,7530,7490,151
20230614,123300,289642810,7520,7500,7520,7490,96
20230614,123200,288922200,7490,7490,7490,7490,1050
20230614,123100,281057700,7510,7500,7510,7500,171
20230614,123000,279775190,7500,7500,7500,7500,33
20230614,122900,279527690,7510,7520,7520,7510,141
20230614,122800,278468770,7510,7510,7510,7510,45
20230614,122700,278130820,7520,7520,7520,7520,0
20230614,122600,278130820,7520,7510,7520,7510,16
20230614,122500,278010650,7510,7510,7510,7510,32
20230614,122400,277770330,7520,7520,7520,7520,0
20230614,122300,277770330,7520,7510,7520,7510,34
20230614,122200,277514980,7520,7520,7520,7520,0
20230614,122100,277514980,7520,7520,7520,7520,0
20230614,122000,277514980,7520,7520,7520,7510,39
20230614,121900,277222020,7520,7520,7520,7520,0
20230614,121800,277222020,7520,7520,7520,7520,100
20230614,121700,276470020,7510,7510,7510,7510,33
20230614,121600,276222190,7500,7500,7500,7500,0
20230614,121500,276222190,7500,7500,7500,7500,132
20230614,121400,275232190,7500,7500,7500,7500,0
20230614,121300,275232190,7500,7500,7500,7500,0
20230614,121200,275232190,7500,7520,7520,7500,42
20230614,121100,274916990,7520,7520,7520,7520,1
20230614,121000,274909470,7500,7500,7500,7500,0
20230614,120900,274909470,7500,7500,7500,7500,33
20230614,120800,274661970,7520,7520,7520,7520,0
20230614,120700,274661970,7520,7510,7520,7490,483
20230614,120600,271038350,7520,7520,7520,7520,0
20230614,120500,271038350,7520,7520,7520,7520,0
20230614,120400,271038350,7520,7510,7520,7510,34
20230614,120300,270783000,7520,7510,7520,7510,40
20230614,120200,270482590,7500,7500,7500,7500,32
20230614,120100,270242590,7510,7500,7510,7500,587
20230614,120000,265840080,7490,7500,7500,7490,31
20230614,115900,265607880,7480,7490,7490,7480,136
20230614,115800,264589570,7480,7480,7480,7480,0
20230614,115700,264589570,7480,7500,7500,7480,1253
20230614,115600,255192260,7500,7500,7500,7500,32
20230614,115500,254952260,7510,7510,7510,7510,128
20230614,115400,253990980,7510,7510,7510,7510,232
20230614,115300,252248660,7510,7510,7510,7510,13
20230614,115200,252151030,7510,7510,7510,7510,608
20230614,115100,247584950,7510,7510,7510,7510,33
20230614,115000,247337120,7510,7510,7510,7510,0
20230614,114900,247337120,7510,7510,7510,7510,1001
20230614,114800,239819610,7500,7500,7500,7500,32
20230614,114700,239579610,7500,7500,7500,7500,0
20230614,114600,239579610,7500,7500,7500,7500,43
20230614,114500,239257110,7500,7500,7500,7500,0
20230614,114400,239257110,7500,7500,7500,7500,0
20230614,114300,239257110,7500,7510,7510,7500,32
20230614,114200,239017000,7530,7530,7530,7530,1
20230614,114100,239009470,7500,7520,7520,7500,2140
20230614,114000,222937420,7520,7520,7520,7520,19
20230614,113900,222794540,7520,7520,7520,7520,0
20230614,113800,222794540,7520,7520,7520,7520,246
20230614,113700,220944620,7520,7520,7520,7520,11
20230614,113600,220861900,7520,7520,7520,7520,0
20230614,113500,220861900,7520,7520,7520,7520,32
20230614,113400,220621260,7520,7520,7520,7520,0
20230614,113300,220621260,7520,7520,7520,7520,33
20230614,113200,220373100,7520,7520,7520,7520,442
20230614,113100,217049260,7520,7520,7520,7520,1
20230614,113000,217041740,7510,7510,7510,7510,32
20230614,112900,216801420,7520,7520,7520,7520,102
20230614,112800,216034380,7520,7520,7520,7520,31
20230614,112700,215801260,7510,7510,7510,7510,33
20230614,112600,215553430,7520,7520,7520,7520,425
20230614,112500,212357430,7520,7520,7520,7520,32
20230614,112400,212116790,7540,7540,7540,7540,0
20230614,112300,212116790,7540,7540,7540,7540,1
20230614,112200,212109250,7520,7530,7530,7520,33
20230614,112100,211861080,7530,7530,7530,7530,11
20230614,112000,211778250,7530,7520,7530,7520,44
20230614,111900,211447360,7540,7540,7540,7540,0
20230614,111800,211447360,7540,7540,7540,7540,1
20230614,111700,211439820,7520,7540,7540,7520,33
20230614,111600,211191410,7530,7530,7530,7530,0
20230614,111500,211191410,7530,7530,7530,7530,0
20230614,111400,211191410,7530,7530,7530,7530,33
20230614,111300,210942920,7540,7540,7540,7540,1
20230614,111200,210935380,7530,7530,7530,7530,42
20230614,111100,210619120,7540,7540,7540,7530,237
20230614,111000,208834480,7560,7560,7560,7560,0
20230614,110900,208834480,7560,7530,7560,7520,33
20230614,110800,208586270,7560,7560,7560,7560,0
20230614,110700,208586270,7560,7520,7560,7520,301
20230614,110600,206322710,7520,7520,7520,7520,33
20230614,110500,206074550,7560,7560,7560,7560,0
20230614,110400,206074550,7560,7520,7560,7520,683
20230614,110300,200938350,7520,7520,7520,7520,0
20230614,110200,200938350,7520,7520,7520,7520,0
20230614,110100,200938350,7520,7560,7560,7520,234
20230614,110000,199178610,7520,7520,7520,7520,0
20230614,105900,199178610,7520,7540,7540,7520,32
20230614,105800,198937910,7560,7560,7560,7560,10
20230614,105700,198862310,7570,7570,7570,7570,0
20230614,105600,198862310,7570,7550,7570,7520,34
20230614,105500,198606480,7570,7570,7570,7570,0
20230614,105400,198606480,7570,7570,7570,7570,0
20230614,105300,198606480,7570,7530,7570,7510,33
20230614,105200,198358520,7520,7520,7520,7520,0
20230614,105100,198358520,7520,7550,7550,7510,2032
20230614,105000,183067920,7540,7540,7540,7540,0
20230614,104900,183067920,7540,7540,7540,7540,0
20230614,104800,183067920,7540,7550,7550,7540,333
20230614,104700,180557070,7540,7540,7540,7540,0
20230614,104600,180557070,7540,7550,7550,7540,400
20230614,104500,177541050,7540,7550,7550,7540,32
20230614,104400,177299740,7540,7540,7540,7540,0
20230614,104300,177299740,7540,7550,7550,7540,33
20230614,104200,177050870,7600,7600,7600,7600,0
20230614,104100,177050870,7600,7550,7600,7540,6
20230614,104000,177005540,7540,7570,7570,7540,32
20230614,103900,176763880,7600,7600,7600,7600,0
20230614,103800,176763880,7600,7570,7600,7550,1033
20230614,103700,168964610,7600,7550,7600,7550,813
20230614,103600,162791940,7570,7570,7570,7570,1
20230614,103500,162784370,7540,7570,7570,7540,34
20230614,103400,162527830,7550,7550,7550,7550,600
20230614,103300,157997830,7530,7540,7540,7530,1000
20230614,103200,150467650,7530,7530,7530,7520,53
20230614,103100,150068760,7550,7560,7560,7510,3268
20230614,103000,125450140,7550,7560,7570,7550,433
20230614,102900,122173010,7560,7560,7560,7560,3
20230614,102800,122150330,7540,7540,7540,7540,0
20230614,102700,122150330,7540,7560,7560,7540,32
20230614,102600,121909010,7590,7590,7590,7590,0
20230614,102500,121909010,7590,7590,7590,7590,2
20230614,102400,121893830,7590,7550,7590,7540,46
20230614,102300,121546320,7590,7590,7590,7590,1
20230614,102200,121538730,7540,7550,7550,7540,32
20230614,102100,121297270,7590,7590,7590,7590,0
20230614,102000,121297270,7590,7590,7590,7590,1
20230614,101900,121289680,7540,7570,7600,7530,3098
20230614,101800,97901000,7600,7570,7600,7570,11
20230614,101700,97817700,7600,7570,7600,7570,34
20230614,101600,97560290,7600,7600,7600,7600,0
20230614,101500,97560290,7600,7600,7600,7600,1
20230614,101400,97552690,7570,7580,7580,7570,62
20230614,101300,97083050,7600,7600,7600,7600,0
20230614,101200,97083050,7600,7580,7600,7570,304
20230614,101100,94780030,7580,7590,7600,7580,231
20230614,101000,93027030,7600,7600,7600,7580,213
20230614,100900,91412280,7600,7600,7600,7600,33
20230614,100800,91161480,7600,7600,7600,7600,0
20230614,100700,91161480,7600,7600,7600,7600,261
20230614,100600,89177880,7620,7600,7620,7600,33
20230614,100500,88927060,7620,7620,7620,7620,0
20230614,100400,88927060,7620,7620,7620,7620,0
20230614,100300,88927060,7620,7620,7620,7620,0
20230614,100200,88927060,7620,7620,7620,7620,0
20230614,100100,88927060,7620,7620,7620,7620,0
20230614,100000,88927060,7620,7620,7620,7620,0
20230614,095900,88927060,7620,7620,7620,7620,200
20230614,095800,87403060,7620,7620,7620,7620,300
20230614,095700,85117060,7600,7600,7600,7600,0
20230614,095600,85117060,7600,7600,7600,7600,0
20230614,095500,85117060,7600,7620,7620,7600,381
20230614,095400,82221440,7610,7610,7610,7610,400
20230614,095300,79177440,7610,7610,7610,7610,0
20230614,095200,79177440,7610,7610,7610,7610,200
20230614,095100,77655440,7620,7620,7620,7620,0
20230614,095000,77655440,7620,7610,7620,7610,463
20230614,094900,74132000,7610,7600,7610,7590,155
20230614,094800,72953760,7610,7610,7610,7610,0
20230614,094700,72953760,7610,7600,7610,7590,52
20230614,094600,72559050,7610,7610,7610,7610,88
20230614,094500,71889370,7610,7590,7610,7580,282
20230614,094400,69751270,7620,7620,7620,7620,0
20230614,094300,69751270,7620,7620,7620,7620,0
20230614,094200,69751270,7620,7620,7620,7620,0
20230614,094100,69751270,7620,7620,7620,7620,0
20230614,094000,69751270,7620,7620,7620,7620,0
20230614,093900,69751270,7620,7600,7620,7600,5
20230614,093800,69713230,7600,7600,7600,7600,44
20230614,093700,69378830,7610,7610,7610,7610,15
20230614,093600,69264680,7620,7610,7620,7610,251
20230614,093500,67352070,7610,7610,7610,7610,1202
20230614,093400,58204850,7610,7580,7610,7580,97
20230614,093300,57469560,7590,7610,7610,7590,522
20230614,093200,53507490,7620,7620,7620,7620,1
20230614,093100,53499870,7600,7640,7640,7600,102
20230614,093000,52724630,7600,7600,7600,7600,0
20230614,092900,52724630,7600,7600,7600,7600,39
20230614,092800,52428230,7580,7580,7580,7580,284
20230614,092700,50275510,7580,7600,7600,7580,399
20230614,092600,47250700,7600,7600,7600,7600,0
20230614,092500,47250700,7600,7610,7610,7600,100
20230614,092400,46490690,7640,7640,7640,7640,0
20230614,092300,46490690,7640,7600,7640,7580,2104
20230614,092200,30511050,7610,7630,7630,7610,131
20230614,092100,29514100,7650,7650,7650,7650,0
20230614,092000,29514100,7650,7650,7650,7650,0
20230614,091900,29514100,7650,7650,7650,7650,4
20230614,091800,29483500,7660,7660,7660,7660,0
20230614,091700,29483500,7660,7630,7660,7630,2
20230614,091600,29468210,7610,7630,7630,7610,770
20230614,091500,23607370,7660,7680,7680,7660,101
20230614,091400,22833690,7660,7660,7660,7660,2
20230614,091300,22818370,7660,7670,7670,7660,16
20230614,091200,22695790,7700,7690,7700,7690,101
20230614,091100,21919090,7700,7690,7700,7690,311
20230614,091000,19526600,7690,7690,7700,7690,191
20230614,090900,18057130,7680,7680,7680,7680,0
20230614,090800,18057130,7680,7680,7680,7680,0
20230614,090700,18057130,7680,7660,7680,7650,493
20230614,090600,14271140,7670,7670,7670,7670,339
20230614,090500,11671010,7670,7600,7670,7600,623
20230614,090400,6936020,7620,7620,7620,7620,1
20230614,090300,6928400,7580,7620,7620,7580,187
20230614,090200,5508880,7620,7600,7620,7590,550
20230614,090100,1319110,7610,7620,7700,7610,120
20230614,090000,397800,7650,7650,7650,7650,52