KissMeData/220180/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214800,667224835,3595,3595,3595,3595,6998
20230614,214700,667224835,3595,3595,3595,3595,0
20230614,214600,667224835,3595,3595,3595,3595,0
20230614,214500,667224835,3595,3595,3595,3595,0
20230614,214400,667224835,3595,3595,3595,3595,0
20230614,214300,667224835,3595,3595,3595,3595,0
20230614,214200,667224835,3595,3595,3595,3595,0
20230614,214100,667224835,3595,3595,3595,3595,0
20230614,214000,667224835,3595,3595,3595,3595,0
20230614,213900,667224835,3595,3595,3595,3595,0
20230614,213800,667224835,3595,3595,3595,3595,0
20230614,213700,667224835,3595,3595,3595,3595,0
20230614,213600,667224835,3595,3595,3595,3595,0
20230614,213500,667224835,3595,3595,3595,3595,0
20230614,213400,667224835,3595,3595,3595,3595,0
20230614,213300,667224835,3595,3595,3595,3595,0
20230614,213200,667224835,3595,3595,3595,3595,0
20230614,213100,667224835,3595,3595,3595,3595,0
20230614,213000,667224835,3595,3595,3595,3595,0
20230614,212900,667224835,3595,3595,3595,3595,0
20230614,212800,667224835,3595,3595,3595,3595,0
20230614,212700,667224835,3595,3595,3595,3595,0
20230614,212600,667224835,3595,3595,3595,3595,0
20230614,212500,667224835,3595,3595,3595,3595,0
20230614,212400,667224835,3595,3595,3595,3595,0
20230614,212300,667224835,3595,3595,3595,3595,0
20230614,212200,667224835,3595,3595,3595,3595,0
20230614,212100,667224835,3595,3595,3595,3595,0
20230614,212000,667224835,3595,3595,3595,3595,0
20230614,211900,667224835,3595,3595,3595,3595,0
20230614,211800,667224835,3595,3595,3595,3595,6998
20230614,211700,667224835,3595,3595,3595,3595,0
20230614,211600,667224835,3595,3595,3595,3595,0
20230614,211500,667224835,3595,3595,3595,3595,0
20230614,211400,667224835,3595,3595,3595,3595,0
20230614,211300,667224835,3595,3595,3595,3595,0
20230614,211200,667224835,3595,3595,3595,3595,0
20230614,211100,667224835,3595,3595,3595,3595,0
20230614,211000,667224835,3595,3595,3595,3595,0
20230614,210900,667224835,3595,3595,3595,3595,0
20230614,210800,667224835,3595,3595,3595,3595,0
20230614,210700,667224835,3595,3595,3595,3595,0
20230614,210600,667224835,3595,3595,3595,3595,0
20230614,210500,667224835,3595,3595,3595,3595,0
20230614,210400,667224835,3595,3595,3595,3595,0
20230614,210300,667224835,3595,3595,3595,3595,0
20230614,210200,667224835,3595,3595,3595,3595,0
20230614,210100,667224835,3595,3595,3595,3595,0
20230614,210000,667224835,3595,3595,3595,3595,0
20230614,205900,667224835,3595,3595,3595,3595,0
20230614,205800,667224835,3595,3595,3595,3595,0
20230614,205700,667224835,3595,3595,3595,3595,0
20230614,205600,667224835,3595,3595,3595,3595,0
20230614,205500,667224835,3595,3595,3595,3595,0
20230614,205400,667224835,3595,3595,3595,3595,0
20230614,205300,667224835,3595,3595,3595,3595,0
20230614,205200,667224835,3595,3595,3595,3595,0
20230614,205100,667224835,3595,3595,3595,3595,0
20230614,205000,667224835,3595,3595,3595,3595,0
20230614,204900,667224835,3595,3595,3595,3595,0
20230614,204800,667224835,3595,3595,3595,3595,6998
20230614,204700,667224835,3595,3595,3595,3595,0
20230614,204600,667224835,3595,3595,3595,3595,0
20230614,204500,667224835,3595,3595,3595,3595,0
20230614,204400,667224835,3595,3595,3595,3595,0
20230614,204300,667224835,3595,3595,3595,3595,0
20230614,204200,667224835,3595,3595,3595,3595,0
20230614,204100,667224835,3595,3595,3595,3595,0
20230614,204000,667224835,3595,3595,3595,3595,0
20230614,203900,667224835,3595,3595,3595,3595,0
20230614,203800,667224835,3595,3595,3595,3595,0
20230614,203700,667224835,3595,3595,3595,3595,0
20230614,203600,667224835,3595,3595,3595,3595,0
20230614,203500,667224835,3595,3595,3595,3595,0
20230614,203400,667224835,3595,3595,3595,3595,0
20230614,203300,667224835,3595,3595,3595,3595,0
20230614,203200,667224835,3595,3595,3595,3595,0
20230614,203100,667224835,3595,3595,3595,3595,0
20230614,203000,667224835,3595,3595,3595,3595,0
20230614,202900,667224835,3595,3595,3595,3595,0
20230614,202800,667224835,3595,3595,3595,3595,0
20230614,202700,667224835,3595,3595,3595,3595,0
20230614,202600,667224835,3595,3595,3595,3595,0
20230614,202500,667224835,3595,3595,3595,3595,0
20230614,202400,667224835,3595,3595,3595,3595,0
20230614,202300,667224835,3595,3595,3595,3595,0
20230614,202200,667224835,3595,3595,3595,3595,0
20230614,202100,667224835,3595,3595,3595,3595,0
20230614,202000,667224835,3595,3595,3595,3595,0
20230614,201900,667224835,3595,3595,3595,3595,0
20230614,201800,667224835,3595,3595,3595,3595,6998
20230614,201700,667224835,3595,3595,3595,3595,0
20230614,201600,667224835,3595,3595,3595,3595,0
20230614,201500,667224835,3595,3595,3595,3595,0
20230614,201400,667224835,3595,3595,3595,3595,0
20230614,201300,667224835,3595,3595,3595,3595,0
20230614,201200,667224835,3595,3595,3595,3595,0
20230614,201100,667224835,3595,3595,3595,3595,0
20230614,201000,667224835,3595,3595,3595,3595,0
20230614,200900,667224835,3595,3595,3595,3595,0
20230614,200800,667224835,3595,3595,3595,3595,0
20230614,200700,667224835,3595,3595,3595,3595,0
20230614,200600,667224835,3595,3595,3595,3595,0
20230614,200500,667224835,3595,3595,3595,3595,0
20230614,200400,667224835,3595,3595,3595,3595,0
20230614,200300,667224835,3595,3595,3595,3595,0
20230614,200200,667224835,3595,3595,3595,3595,0
20230614,200100,667224835,3595,3595,3595,3595,0
20230614,200000,667224835,3595,3595,3595,3595,0
20230614,195900,667224835,3595,3595,3595,3595,0
20230614,195800,667224835,3595,3595,3595,3595,0
20230614,195700,667224835,3595,3595,3595,3595,0
20230614,195600,667224835,3595,3595,3595,3595,0
20230614,195500,667224835,3595,3595,3595,3595,0
20230614,195400,667224835,3595,3595,3595,3595,0
20230614,195300,667224835,3595,3595,3595,3595,0
20230614,195200,667224835,3595,3595,3595,3595,0
20230614,195100,667224835,3595,3595,3595,3595,0
20230614,195000,667224835,3595,3595,3595,3595,0
20230614,194900,667224835,3595,3595,3595,3595,0
20230614,194800,667224835,3595,3595,3595,3595,6998
20230614,194700,667224835,3595,3595,3595,3595,0
20230614,194600,667224835,3595,3595,3595,3595,0
20230614,194500,667224835,3595,3595,3595,3595,0
20230614,194400,667224835,3595,3595,3595,3595,0
20230614,194300,667224835,3595,3595,3595,3595,0
20230614,194200,667224835,3595,3595,3595,3595,0
20230614,194100,667224835,3595,3595,3595,3595,0
20230614,194000,667224835,3595,3595,3595,3595,0
20230614,193900,667224835,3595,3595,3595,3595,0
20230614,193800,667224835,3595,3595,3595,3595,0
20230614,193700,667224835,3595,3595,3595,3595,0
20230614,193600,667224835,3595,3595,3595,3595,0
20230614,193500,667224835,3595,3595,3595,3595,0
20230614,193400,667224835,3595,3595,3595,3595,0
20230614,193300,667224835,3595,3595,3595,3595,0
20230614,193200,667224835,3595,3595,3595,3595,0
20230614,193100,667224835,3595,3595,3595,3595,0
20230614,193000,667224835,3595,3595,3595,3595,0
20230614,192900,667224835,3595,3595,3595,3595,0
20230614,192800,667224835,3595,3595,3595,3595,0
20230614,192700,667224835,3595,3595,3595,3595,0
20230614,192600,667224835,3595,3595,3595,3595,0
20230614,192500,667224835,3595,3595,3595,3595,0
20230614,192400,667224835,3595,3595,3595,3595,0
20230614,192300,667224835,3595,3595,3595,3595,0
20230614,192200,667224835,3595,3595,3595,3595,0
20230614,192100,667224835,3595,3595,3595,3595,0
20230614,192000,667224835,3595,3595,3595,3595,0
20230614,191900,667224835,3595,3595,3595,3595,0
20230614,191800,667224835,3595,3595,3595,3595,6998
20230614,191700,667224835,3595,3595,3595,3595,0
20230614,191600,667224835,3595,3595,3595,3595,0
20230614,191500,667224835,3595,3595,3595,3595,0
20230614,191400,667224835,3595,3595,3595,3595,0
20230614,191300,667224835,3595,3595,3595,3595,0
20230614,191200,667224835,3595,3595,3595,3595,0
20230614,191100,667224835,3595,3595,3595,3595,0
20230614,191000,667224835,3595,3595,3595,3595,0
20230614,190900,667224835,3595,3595,3595,3595,0
20230614,190800,667224835,3595,3595,3595,3595,0
20230614,190700,667224835,3595,3595,3595,3595,0
20230614,190600,667224835,3595,3595,3595,3595,0
20230614,190500,667224835,3595,3595,3595,3595,0
20230614,190400,667224835,3595,3595,3595,3595,0
20230614,190300,667224835,3595,3595,3595,3595,0
20230614,190200,667224835,3595,3595,3595,3595,0
20230614,190100,667224835,3595,3595,3595,3595,0
20230614,190000,667224835,3595,3595,3595,3595,0
20230614,185900,667224835,3595,3595,3595,3595,0
20230614,185800,667224835,3595,3595,3595,3595,0
20230614,185700,667224835,3595,3595,3595,3595,0
20230614,185600,667224835,3595,3595,3595,3595,0
20230614,185500,667224835,3595,3595,3595,3595,0
20230614,185400,667224835,3595,3595,3595,3595,0
20230614,185300,667224835,3595,3595,3595,3595,0
20230614,185200,667224835,3595,3595,3595,3595,0
20230614,185100,667224835,3595,3595,3595,3595,0
20230614,185000,667224835,3595,3595,3595,3595,0
20230614,184900,667224835,3595,3595,3595,3595,0
20230614,184800,667224835,3595,3595,3595,3595,6998
20230614,184700,667224835,3595,3595,3595,3595,0
20230614,184600,667224835,3595,3595,3595,3595,0
20230614,184500,667224835,3595,3595,3595,3595,0
20230614,184400,667224835,3595,3595,3595,3595,0
20230614,184300,667224835,3595,3595,3595,3595,0
20230614,184200,667224835,3595,3595,3595,3595,0
20230614,184100,667224835,3595,3595,3595,3595,0
20230614,184000,667224835,3595,3595,3595,3595,0
20230614,183900,667224835,3595,3595,3595,3595,0
20230614,183800,667224835,3595,3595,3595,3595,0
20230614,183700,667224835,3595,3595,3595,3595,0
20230614,183600,667224835,3595,3595,3595,3595,0
20230614,183500,667224835,3595,3595,3595,3595,0
20230614,183400,667224835,3595,3595,3595,3595,0
20230614,183300,667224835,3595,3595,3595,3595,0
20230614,183200,667224835,3595,3595,3595,3595,0
20230614,183100,667224835,3595,3595,3595,3595,0
20230614,183000,667224835,3595,3595,3595,3595,0
20230614,182900,667224835,3595,3595,3595,3595,0
20230614,182800,667224835,3595,3595,3595,3595,0
20230614,182700,667224835,3595,3595,3595,3595,0
20230614,182600,667224835,3595,3595,3595,3595,0
20230614,182500,667224835,3595,3595,3595,3595,0
20230614,182400,667224835,3595,3595,3595,3595,0
20230614,182300,667224835,3595,3595,3595,3595,0
20230614,182200,667224835,3595,3595,3595,3595,0
20230614,182100,667224835,3595,3595,3595,3595,0
20230614,182000,667224835,3595,3595,3595,3595,0
20230614,181900,667224835,3595,3595,3595,3595,0
20230614,181800,667224835,3595,3595,3595,3595,6998
20230614,181700,667224835,3595,3595,3595,3595,0
20230614,181600,667224835,3595,3595,3595,3595,0
20230614,181500,667224835,3595,3595,3595,3595,0
20230614,181400,667224835,3595,3595,3595,3595,0
20230614,181300,667224835,3595,3595,3595,3595,0
20230614,181200,667224835,3595,3595,3595,3595,0
20230614,181100,667224835,3595,3595,3595,3595,0
20230614,181000,667224835,3595,3595,3595,3595,0
20230614,180900,667224835,3595,3595,3595,3595,0
20230614,180800,667224835,3595,3595,3595,3595,0
20230614,180700,667224835,3595,3595,3595,3595,0
20230614,180600,667224835,3595,3595,3595,3595,0
20230614,180500,667224835,3595,3595,3595,3595,0
20230614,180400,667224835,3595,3595,3595,3595,0
20230614,180300,667224835,3595,3595,3595,3595,0
20230614,180200,667224835,3595,3595,3595,3595,0
20230614,180100,667224835,3595,3595,3595,3595,0
20230614,180000,667224835,3595,3595,3595,3595,0
20230614,175900,667224835,3595,3595,3595,3595,0
20230614,175800,667224835,3595,3595,3595,3595,0
20230614,175700,667224835,3595,3595,3595,3595,0
20230614,175600,667224835,3595,3595,3595,3595,0
20230614,175500,667224835,3595,3595,3595,3595,0
20230614,175400,667224835,3595,3595,3595,3595,0
20230614,175300,667224835,3595,3595,3595,3595,0
20230614,175200,667224835,3595,3595,3595,3595,0
20230614,175100,667224835,3595,3595,3595,3595,0
20230614,175000,667224835,3595,3595,3595,3595,0
20230614,174900,667224835,3595,3595,3595,3595,0
20230614,174800,667224835,3595,3595,3595,3595,6998
20230614,174700,667224835,3595,3595,3595,3595,0
20230614,174600,667224835,3595,3595,3595,3595,0
20230614,174500,667224835,3595,3595,3595,3595,0
20230614,174400,667224835,3595,3595,3595,3595,0
20230614,174300,667224835,3595,3595,3595,3595,0
20230614,174200,667224835,3595,3595,3595,3595,0
20230614,174100,667224835,3595,3595,3595,3595,0
20230614,174000,667224835,3595,3595,3595,3595,0
20230614,173900,667224835,3595,3595,3595,3595,0
20230614,173800,667224835,3595,3595,3595,3595,0
20230614,173700,667224835,3595,3595,3595,3595,0
20230614,173600,667224835,3595,3595,3595,3595,0
20230614,173500,667224835,3595,3595,3595,3595,0
20230614,173400,667224835,3595,3595,3595,3595,0
20230614,173300,667224835,3595,3595,3595,3595,0
20230614,173200,667224835,3595,3595,3595,3595,0
20230614,173100,667224835,3595,3595,3595,3595,0
20230614,173000,667224835,3595,3595,3595,3595,0
20230614,172900,667224835,3595,3595,3595,3595,0
20230614,172800,667224835,3595,3595,3595,3595,0
20230614,172700,667224835,3595,3595,3595,3595,0
20230614,172600,667224835,3595,3595,3595,3595,0
20230614,172500,667224835,3595,3595,3595,3595,0
20230614,172400,667224835,3595,3595,3595,3595,0
20230614,172300,667224835,3595,3595,3595,3595,0
20230614,172200,667224835,3595,3595,3595,3595,0
20230614,172100,667224835,3595,3595,3595,3595,0
20230614,172000,667224835,3595,3595,3595,3595,0
20230614,171900,667224835,3595,3595,3595,3595,0
20230614,171800,667224835,3595,3595,3595,3595,6998
20230614,171700,667224835,3595,3595,3595,3595,0
20230614,171600,667224835,3595,3595,3595,3595,0
20230614,171500,667224835,3595,3595,3595,3595,0
20230614,171400,667224835,3595,3595,3595,3595,0
20230614,171300,667224835,3595,3595,3595,3595,0
20230614,171200,667224835,3595,3595,3595,3595,0
20230614,171100,667224835,3595,3595,3595,3595,0
20230614,171000,667224835,3595,3595,3595,3595,0
20230614,170900,667224835,3595,3595,3595,3595,0
20230614,170800,667224835,3595,3595,3595,3595,0
20230614,170700,667224835,3595,3595,3595,3595,0
20230614,170600,667224835,3595,3595,3595,3595,0
20230614,170500,667224835,3595,3595,3595,3595,0
20230614,170400,667224835,3595,3595,3595,3595,0
20230614,170300,667224835,3595,3595,3595,3595,0
20230614,170200,667224835,3595,3595,3595,3595,0
20230614,170100,667224835,3595,3595,3595,3595,0
20230614,170000,667224835,3595,3595,3595,3595,0
20230614,165900,667224835,3595,3595,3595,3595,0
20230614,165800,667224835,3595,3595,3595,3595,0
20230614,165700,667224835,3595,3595,3595,3595,0
20230614,165600,667224835,3595,3595,3595,3595,0
20230614,165500,667224835,3595,3595,3595,3595,0
20230614,165400,667224835,3595,3595,3595,3595,0
20230614,165300,667224835,3595,3595,3595,3595,0
20230614,165200,667224835,3595,3595,3595,3595,0
20230614,165100,667224835,3595,3595,3595,3595,0
20230614,165000,667224835,3595,3595,3595,3595,0
20230614,164900,667224835,3595,3595,3595,3595,0
20230614,164800,667224835,3595,3595,3595,3595,6998
20230614,164700,667224835,3595,3595,3595,3595,0
20230614,164600,667224835,3595,3595,3595,3595,0
20230614,164500,667224835,3595,3595,3595,3595,0
20230614,164400,667224835,3595,3595,3595,3595,0
20230614,164300,667224835,3595,3595,3595,3595,0
20230614,164200,667224835,3595,3595,3595,3595,0
20230614,164100,667224835,3595,3595,3595,3595,0
20230614,164000,667224835,3595,3595,3595,3595,0
20230614,163900,667224835,3595,3595,3595,3595,0
20230614,163800,667224835,3595,3595,3595,3595,0
20230614,163700,667224835,3595,3595,3595,3595,0
20230614,163600,667224835,3595,3595,3595,3595,0
20230614,163500,667224835,3595,3595,3595,3595,0
20230614,163400,667224835,3595,3595,3595,3595,0
20230614,163300,667224835,3595,3595,3595,3595,0
20230614,163200,667224835,3595,3595,3595,3595,0
20230614,163100,667224835,3595,3595,3595,3595,0
20230614,163000,667224835,3595,3595,3595,3595,0
20230614,162900,667224835,3595,3595,3595,3595,0
20230614,162800,667224835,3595,3595,3595,3595,0
20230614,162700,667224835,3595,3595,3595,3595,0
20230614,162600,667224835,3595,3595,3595,3595,0
20230614,162500,667224835,3595,3595,3595,3595,0
20230614,162400,667224835,3595,3595,3595,3595,0
20230614,162300,667224835,3595,3595,3595,3595,0
20230614,162200,667224835,3595,3595,3595,3595,0
20230614,162100,667224835,3595,3595,3595,3595,0
20230614,162000,667224835,3595,3595,3595,3595,0
20230614,161900,667224835,3595,3595,3595,3595,0
20230614,161800,667224835,3595,3595,3595,3595,6998
20230614,161700,667224835,3595,3595,3595,3595,0
20230614,161600,667224835,3595,3595,3595,3595,0
20230614,161500,667224835,3595,3595,3595,3595,0
20230614,161400,667224835,3595,3595,3595,3595,0
20230614,161300,667224835,3595,3595,3595,3595,0
20230614,161200,667224835,3595,3595,3595,3595,0
20230614,161100,667224835,3595,3595,3595,3595,0
20230614,161000,667224835,3595,3595,3595,3595,0
20230614,160900,667224835,3595,3595,3595,3595,0
20230614,160800,667224835,3595,3595,3595,3595,0
20230614,160700,667224835,3595,3595,3595,3595,0
20230614,160600,667224835,3595,3595,3595,3595,0
20230614,160500,667224835,3595,3595,3595,3595,0
20230614,160400,667224835,3595,3595,3595,3595,0
20230614,160300,667224835,3595,3595,3595,3595,0
20230614,160200,667224835,3595,3595,3595,3595,0
20230614,160100,667224835,3595,3595,3595,3595,0
20230614,160000,667224835,3595,3595,3595,3595,0
20230614,155900,667224835,3595,3595,3595,3595,0
20230614,155800,667224835,3595,3595,3595,3595,0
20230614,155700,667224835,3595,3595,3595,3595,0
20230614,155600,667224835,3595,3595,3595,3595,0
20230614,155500,667224835,3595,3595,3595,3595,0
20230614,155400,667224835,3595,3595,3595,3595,0
20230614,155300,667224835,3595,3595,3595,3595,0
20230614,155200,667224835,3595,3595,3595,3595,0
20230614,155100,667224835,3595,3595,3595,3595,0
20230614,155000,667224835,3595,3595,3595,3595,0
20230614,154900,667224835,3595,3595,3595,3595,0
20230614,154800,667224835,3595,3595,3595,3595,6998
20230614,154700,667224835,3595,3595,3595,3595,0
20230614,154600,667224835,3595,3595,3595,3595,0
20230614,154500,667224835,3595,3595,3595,3595,0
20230614,154400,667224835,3595,3595,3595,3595,0
20230614,154300,667224835,3595,3595,3595,3595,0
20230614,154200,667224835,3595,3595,3595,3595,0
20230614,154100,667224835,3595,3595,3595,3595,0
20230614,154000,667224835,3595,3595,3595,3595,0
20230614,153900,667224835,3595,3595,3595,3595,0
20230614,153800,667224835,3595,3595,3595,3595,0
20230614,153700,667224835,3595,3595,3595,3595,0
20230614,153600,667224835,3595,3595,3595,3595,0
20230614,153500,667224835,3595,3595,3595,3595,0
20230614,153400,667224835,3595,3595,3595,3595,0
20230614,153300,667224835,3595,3595,3595,3595,0
20230614,153200,667224835,3595,3595,3595,3595,0
20230614,153100,667224835,3595,3595,3595,3595,0
20230614,153000,667224835,3595,3595,3595,3595,6998
20230614,152900,642067025,3630,3630,3630,3630,0
20230614,152800,642067025,3630,3630,3630,3630,0
20230614,152700,642067025,3630,3630,3630,3630,0
20230614,152600,642067025,3630,3630,3630,3630,0
20230614,152500,642067025,3630,3630,3630,3630,0
20230614,152400,642067025,3630,3630,3630,3630,0
20230614,152300,642067025,3630,3630,3630,3630,0
20230614,152200,642067025,3630,3630,3630,3630,0
20230614,152100,642067025,3630,3630,3630,3630,0
20230614,152000,642067025,3630,3630,3630,3630,0
20230614,151900,642067025,3630,3630,3630,3630,259
20230614,151800,641126855,3630,3630,3635,3630,440
20230614,151700,639528175,3630,3610,3630,3610,1368
20230614,151600,634580365,3590,3605,3610,3585,2784
20230614,151500,624586850,3615,3630,3630,3600,5708
20230614,151400,604011545,3630,3630,3630,3630,307
20230614,151300,602897135,3630,3625,3630,3625,120
20230614,151200,602461985,3630,3630,3630,3620,360
20230614,151100,601156835,3630,3630,3630,3630,213
20230614,151000,600383645,3630,3630,3630,3625,153
20230614,150900,599828260,3630,3620,3630,3620,348
20230614,150800,598568185,3620,3620,3620,3620,4
20230614,150700,598553705,3620,3630,3630,3620,47
20230614,150600,598383135,3635,3635,3635,3635,60
20230614,150500,598165035,3625,3625,3625,3625,29
20230614,150400,598059910,3620,3625,3630,3620,821
20230614,150300,595080160,3630,3620,3630,3620,88
20230614,150200,594760935,3620,3620,3620,3620,20
20230614,150100,594688535,3620,3625,3625,3620,414
20230614,150000,593189660,3635,3630,3640,3620,130
20230614,145900,592717385,3625,3635,3635,3625,58
20230614,145800,592506585,3630,3630,3630,3630,4
20230614,145700,592492065,3630,3620,3630,3620,19
20230614,145600,592423225,3620,3620,3620,3620,100
20230614,145500,592061225,3605,3620,3620,3605,114
20230614,145400,591648755,3620,3615,3620,3605,936
20230614,145300,588273765,3610,3615,3615,3610,25
20230614,145200,588183395,3615,3620,3620,3615,88
20230614,145100,587864975,3615,3615,3615,3615,21
20230614,145000,587789060,3615,3615,3620,3615,57
20230614,144900,587582855,3615,3615,3615,3615,0
20230614,144800,587582855,3615,3615,3615,3615,37
20230614,144700,587449100,3610,3605,3610,3605,1181
20230614,144600,583191345,3595,3595,3595,3595,0
20230614,144500,583191345,3595,3595,3595,3595,30
20230614,144400,583083495,3595,3595,3595,3595,0
20230614,144300,583083495,3595,3605,3605,3595,300
20230614,144200,582004475,3610,3605,3610,3605,565
20230614,144100,579967535,3590,3600,3600,3590,2201
20230614,144000,572060840,3610,3610,3610,3610,0
20230614,143900,572060840,3610,3600,3610,3600,180
20230614,143800,571412540,3610,3610,3610,3610,0
20230614,143700,571412540,3610,3610,3610,3610,0
20230614,143600,571412540,3610,3610,3610,3610,30
20230614,143500,571304240,3610,3610,3610,3610,37
20230614,143400,571170670,3600,3600,3600,3600,0
20230614,143300,571170670,3600,3605,3605,3600,152
20230614,143200,570623125,3605,3605,3605,3605,66
20230614,143100,570385195,3610,3610,3610,3610,382
20230614,143000,569006175,3615,3615,3615,3615,0
20230614,142900,569006175,3615,3620,3620,3615,46
20230614,142800,568839735,3620,3620,3620,3620,276
20230614,142700,567840615,3615,3615,3615,3615,0
20230614,142600,567840615,3615,3620,3620,3615,72
20230614,142500,567580045,3625,3625,3625,3625,0
20230614,142400,567580045,3625,3645,3645,3625,124
20230614,142300,567130425,3645,3620,3650,3620,772
20230614,142200,564330905,3620,3620,3620,3620,0
20230614,142100,564330905,3620,3615,3620,3615,50
20230614,142000,564149925,3610,3610,3610,3610,34
20230614,141900,564027185,3600,3600,3600,3600,0
20230614,141800,564027185,3600,3600,3600,3600,0
20230614,141700,564027185,3600,3600,3600,3600,5
20230614,141600,564009185,3605,3605,3605,3605,0
20230614,141500,564009185,3605,3605,3605,3605,0
20230614,141400,564009185,3605,3605,3605,3605,2
20230614,141300,564001975,3605,3605,3605,3605,0
20230614,141200,564001975,3605,3605,3605,3605,187
20230614,141100,563327840,3580,3585,3595,3580,2966
20230614,141000,552679795,3585,3580,3585,3570,907
20230614,140900,549431230,3570,3590,3590,3570,471
20230614,140800,547741805,3600,3595,3600,3575,2590
20230614,140700,538461030,3595,3600,3600,3595,370
20230614,140600,537129445,3600,3600,3600,3600,0
20230614,140500,537129445,3600,3600,3600,3600,5
20230614,140400,537111445,3600,3610,3610,3600,5600
20230614,140300,516948230,3610,3610,3610,3605,761
20230614,140200,514201025,3615,3610,3615,3610,249
20230614,140100,513302130,3610,3610,3610,3610,87
20230614,140000,512988060,3610,3615,3615,3610,850
20230614,135900,509916790,3640,3610,3640,3610,136
20230614,135800,509424470,3610,3610,3610,3610,86
20230614,135700,509114010,3610,3610,3610,3610,129
20230614,135600,508648320,3610,3610,3610,3610,43
20230614,135500,508493090,3610,3610,3610,3610,1163
20230614,135400,504294660,3610,3610,3610,3610,21
20230614,135300,504218850,3610,3615,3615,3610,708
20230614,135200,501659680,3615,3620,3620,3615,3180
20230614,135100,490159670,3620,3620,3620,3620,43
20230614,135000,490004010,3625,3625,3625,3625,439
20230614,134900,488412635,3630,3630,3630,3630,249
20230614,134800,487508765,3635,3635,3635,3635,239
20230614,134700,486640000,3640,3640,3640,3640,0
20230614,134600,486640000,3640,3640,3640,3640,0
20230614,134500,486640000,3640,3640,3640,3640,721
20230614,134400,484015560,3665,3650,3665,3650,1000
20230614,134300,480351885,3640,3640,3640,3640,651
20230614,134200,477982245,3645,3645,3645,3645,0
20230614,134100,477982245,3645,3645,3645,3645,335
20230614,134000,476761170,3645,3645,3645,3645,12
20230614,133900,476717430,3650,3645,3650,3645,760
20230614,133800,473943730,3645,3645,3645,3645,100
20230614,133700,473579230,3675,3655,3675,3655,300
20230614,133600,472477610,3650,3650,3650,3650,0
20230614,133500,472477610,3650,3615,3650,3615,1481
20230614,133400,467093310,3615,3615,3615,3610,4
20230614,133300,467078855,3620,3610,3620,3610,17
20230614,133200,467017445,3615,3615,3615,3615,1
20230614,133100,467013830,3615,3615,3615,3615,1
20230614,133000,467010215,3620,3610,3620,3605,33
20230614,132900,466891195,3610,3610,3610,3610,142
20230614,132800,466378575,3610,3610,3610,3610,2
20230614,132700,466371355,3605,3610,3610,3605,461
20230614,132600,464709445,3610,3615,3615,3610,150
20230614,132500,464167425,3615,3615,3615,3615,12
20230614,132400,464124045,3615,3615,3615,3615,1
20230614,132300,464120430,3615,3615,3615,3615,1
20230614,132200,464116815,3595,3615,3615,3595,1209
20230614,132100,459770135,3605,3605,3605,3605,100
20230614,132000,459409635,3605,3610,3610,3605,1139
20230614,131900,455303535,3595,3600,3600,3595,100
20230614,131800,454944030,3595,3600,3600,3595,101
20230614,131700,454580930,3610,3610,3610,3610,0
20230614,131600,454580930,3610,3600,3610,3595,2929
20230614,131500,444041205,3605,3605,3605,3595,4777
20230614,131400,426837290,3605,3605,3610,3600,518
20230614,131300,424970575,3605,3605,3605,3605,66
20230614,131200,424732645,3600,3610,3610,3600,2003
20230614,131100,417518240,3620,3610,3620,3605,59
20230614,131000,417305520,3620,3610,3620,3610,756
20230614,130900,414576345,3610,3610,3610,3610,196
20230614,130800,413868785,3600,3615,3615,3600,1943
20230614,130700,406868200,3600,3615,3615,3600,3002
20230614,130600,396043100,3610,3630,3640,3610,2007
20230614,130500,388791985,3640,3640,3640,3640,0
20230614,130400,388791985,3640,3640,3640,3640,0
20230614,130300,388791985,3640,3640,3640,3640,1
20230614,130200,388788345,3615,3640,3640,3615,982
20230614,130100,385235915,3640,3615,3640,3610,201
20230614,130000,384509695,3630,3630,3630,3630,100
20230614,125900,384146695,3635,3635,3635,3635,100
20230614,125800,383783195,3640,3640,3640,3640,51
20230614,125700,383597555,3635,3630,3635,3630,50
20230614,125600,383415820,3610,3615,3615,3610,39
20230614,125500,383275025,3610,3605,3630,3605,547
20230614,125400,381302995,3605,3610,3610,3605,287
20230614,125300,380268110,3620,3620,3620,3620,138
20230614,125200,379768550,3620,3620,3620,3620,51
20230614,125100,379583930,3620,3620,3620,3600,6038
20230614,125000,357784755,3625,3625,3625,3625,7
20230614,124900,357759380,3620,3620,3620,3620,1405
20230614,124800,352673280,3620,3625,3625,3620,424
20230614,124700,351136495,3625,3625,3625,3625,0
20230614,124600,351136495,3625,3625,3625,3620,106
20230614,124500,350752745,3625,3625,3625,3625,13
20230614,124400,350705620,3625,3630,3630,3625,458
20230614,124300,349045340,3635,3630,3635,3625,1219
20230614,124200,344626430,3630,3630,3630,3630,420
20230614,124100,343101830,3630,3630,3630,3625,50
20230614,124000,342920545,3630,3635,3635,3630,2290
20230614,123900,334607840,3635,3635,3640,3630,957
20230614,123800,331129495,3640,3650,3650,3640,40
20230614,123700,330983595,3655,3655,3655,3655,0
20230614,123600,330983595,3655,3635,3655,3635,181
20230614,123500,330325640,3655,3635,3655,3635,148
20230614,123400,329787640,3640,3640,3640,3640,199
20230614,123300,329063280,3645,3645,3645,3645,0
20230614,123200,329063280,3645,3640,3655,3640,874
20230614,123100,325881900,3655,3645,3655,3645,1171
20230614,123000,321605970,3640,3640,3640,3640,327
20230614,122900,320415690,3640,3640,3640,3640,43
20230614,122800,320259170,3645,3645,3645,3645,0
20230614,122700,320259170,3645,3645,3645,3645,0
20230614,122600,320259170,3645,3645,3645,3645,0
20230614,122500,320259170,3645,3645,3645,3645,0
20230614,122400,320259170,3645,3645,3645,3645,0
20230614,122300,320259170,3645,3645,3645,3645,1
20230614,122200,320255525,3645,3645,3645,3645,100
20230614,122100,319891025,3650,3650,3650,3650,0
20230614,122000,319891025,3650,3645,3650,3645,662
20230614,121900,317477835,3645,3645,3645,3645,12
20230614,121800,317434095,3645,3645,3645,3645,0
20230614,121700,317434095,3645,3645,3645,3645,0
20230614,121600,317434095,3645,3645,3645,3645,0
20230614,121500,317434095,3645,3645,3645,3645,27
20230614,121400,317335680,3655,3655,3655,3655,1
20230614,121300,317332025,3655,3650,3655,3650,2
20230614,121200,317324720,3650,3645,3650,3645,44
20230614,121100,317164335,3650,3650,3650,3650,1
20230614,121000,317160685,3650,3650,3650,3650,2
20230614,120900,317153385,3645,3645,3645,3645,0
20230614,120800,317153385,3645,3645,3645,3645,0
20230614,120700,317153385,3645,3645,3645,3645,0
20230614,120600,317153385,3645,3645,3645,3645,9
20230614,120500,317120580,3645,3645,3645,3640,65
20230614,120400,316883960,3635,3635,3635,3635,0
20230614,120300,316883960,3635,3635,3635,3635,0
20230614,120200,316883960,3635,3635,3635,3635,0
20230614,120100,316883960,3635,3635,3635,3635,86
20230614,120000,316571350,3640,3640,3640,3640,0
20230614,115900,316571350,3640,3640,3640,3640,2
20230614,115800,316564070,3655,3655,3655,3655,0
20230614,115700,316564070,3655,3655,3655,3655,50
20230614,115600,316381320,3635,3635,3635,3635,0
20230614,115500,316381320,3635,3635,3635,3635,18
20230614,115400,316315890,3635,3635,3635,3635,0
20230614,115300,316315890,3635,3635,3635,3635,0
20230614,115200,316315890,3635,3635,3635,3635,1497
20230614,115100,310874295,3625,3625,3625,3625,0
20230614,115000,310874295,3625,3625,3625,3625,0
20230614,114900,310874295,3625,3635,3635,3625,2669
20230614,114800,301185140,3635,3630,3635,3630,877
20230614,114700,298001620,3635,3635,3635,3635,4
20230614,114600,297987080,3640,3640,3640,3640,0
20230614,114500,297987080,3640,3635,3640,3630,1683
20230614,114400,291870780,3640,3640,3640,3640,1
20230614,114300,291867140,3635,3640,3640,3635,321
20230614,114200,290700300,3640,3640,3640,3640,687
20230614,114100,288199620,3640,3640,3640,3640,200
20230614,114000,287471620,3635,3635,3635,3635,0
20230614,113900,287471620,3635,3635,3635,3635,1411
20230614,113800,282342635,3635,3655,3655,3635,3463
20230614,113700,269728600,3655,3655,3655,3655,964
20230614,113600,266205180,3655,3660,3660,3655,218
20230614,113500,265407540,3660,3660,3660,3660,1289
20230614,113400,260689800,3660,3660,3660,3660,3007
20230614,113300,249684180,3675,3675,3675,3675,0
20230614,113200,249684180,3675,3675,3675,3675,0
20230614,113100,249684180,3675,3675,3675,3675,0
20230614,113000,249684180,3675,3675,3675,3675,0
20230614,112900,249684180,3675,3675,3675,3675,50
20230614,112800,249500430,3675,3675,3675,3675,300
20230614,112700,248397930,3660,3660,3660,3660,1563
20230614,112600,242677350,3660,3660,3660,3660,0
20230614,112500,242677350,3660,3660,3660,3660,0
20230614,112400,242677350,3660,3660,3660,3660,0
20230614,112300,242677350,3660,3660,3660,3660,0
20230614,112200,242677350,3660,3660,3660,3660,0
20230614,112100,242677350,3660,3660,3660,3660,125
20230614,112000,242219850,3665,3660,3665,3660,443
20230614,111900,240596470,3660,3660,3660,3660,0
20230614,111800,240596470,3660,3660,3660,3660,43
20230614,111700,240439090,3660,3665,3665,3660,425
20230614,111600,238882610,3665,3670,3670,3665,900
20230614,111500,235582970,3670,3670,3670,3670,138
20230614,111400,235076510,3670,3670,3670,3670,71
20230614,111300,234815940,3675,3670,3675,3665,47
20230614,111200,234643660,3670,3670,3670,3670,10
20230614,111100,234606960,3665,3665,3665,3665,50
20230614,111000,234423710,3665,3665,3665,3665,53
20230614,110900,234229465,3660,3660,3660,3660,0
20230614,110800,234229465,3660,3660,3660,3660,0
20230614,110700,234229465,3660,3660,3660,3660,452
20230614,110600,232575145,3665,3665,3665,3665,50
20230614,110500,232391895,3660,3670,3670,3660,110
20230614,110400,231988295,3660,3660,3660,3660,46
20230614,110300,231819935,3665,3665,3665,3665,2396
20230614,110200,223038595,3665,3665,3665,3665,20
20230614,110100,222965295,3675,3675,3675,3675,25
20230614,110000,222873420,3665,3665,3665,3665,43
20230614,105900,222715825,3670,3670,3670,3670,500
20230614,105800,220880825,3665,3665,3665,3665,90
20230614,105700,220550975,3665,3670,3670,3665,255
20230614,105600,219616375,3670,3670,3670,3670,200
20230614,105500,218882375,3670,3670,3670,3670,6
20230614,105400,218860355,3665,3665,3665,3665,464
20230614,105300,217159795,3665,3665,3665,3665,279
20230614,105200,216137260,3670,3670,3670,3670,0
20230614,105100,216137260,3670,3670,3670,3670,0
20230614,105000,216137260,3670,3670,3670,3670,20
20230614,104900,216063860,3670,3665,3670,3665,800
20230614,104800,213130360,3665,3665,3665,3665,0
20230614,104700,213130360,3665,3665,3665,3665,849
20230614,104600,210018775,3665,3665,3665,3665,0
20230614,104500,210018775,3665,3665,3665,3665,0
20230614,104400,210018775,3665,3670,3670,3665,2006
20230614,104300,202659475,3670,3670,3670,3670,0
20230614,104200,202659475,3670,3670,3670,3670,0
20230614,104100,202659475,3670,3670,3670,3670,0
20230614,104000,202659475,3670,3675,3675,3670,180
20230614,103900,201998635,3675,3675,3675,3675,200
20230614,103800,201263635,3675,3675,3675,3675,222
20230614,103700,200447785,3700,3700,3700,3700,0
20230614,103600,200447785,3700,3685,3700,3685,401
20230614,103500,198970085,3700,3695,3700,3690,6
20230614,103400,198947915,3690,3690,3690,3685,1018
20230614,103300,195191995,3685,3685,3685,3685,59
20230614,103200,194974580,3685,3685,3685,3685,3
20230614,103100,194963525,3665,3665,3665,3665,350
20230614,103000,193680775,3680,3660,3680,3660,3554
20230614,102900,180631670,3660,3660,3660,3660,1400
20230614,102800,175507670,3660,3645,3660,3640,79
20230614,102700,175219850,3645,3650,3650,3645,3717
20230614,102600,161658385,3655,3655,3655,3655,50
20230614,102500,161475635,3655,3655,3655,3655,0
20230614,102400,161475635,3655,3655,3655,3655,5
20230614,102300,161457360,3650,3655,3655,3650,874
20230614,102200,158267255,3655,3655,3655,3655,112
20230614,102100,157857895,3655,3655,3655,3655,300
20230614,102000,156761395,3680,3655,3680,3655,104
20230614,101900,156381175,3675,3655,3675,3650,4136
20230614,101800,141270375,3655,3655,3655,3655,650
20230614,101700,138894625,3655,3660,3660,3655,484
20230614,101600,137125455,3660,3660,3660,3660,964
20230614,101500,133597215,3660,3660,3660,3655,1434
20230614,101400,128352325,3660,3670,3670,3660,2200
20230614,101300,120296470,3660,3660,3660,3660,0
20230614,101200,120296470,3660,3660,3660,3660,430
20230614,101100,118722670,3660,3670,3670,3660,677
20230614,101000,116244705,3670,3670,3670,3670,4
20230614,100900,116230025,3680,3670,3680,3660,537
20230614,100800,114262655,3665,3660,3665,3660,445
20230614,100700,112631785,3670,3670,3670,3670,200
20230614,100600,111897785,3665,3665,3665,3665,6
20230614,100500,111875795,3665,3665,3665,3665,25
20230614,100400,111784170,3665,3665,3665,3665,336
20230614,100300,110552730,3665,3665,3665,3665,1
20230614,100200,110549065,3670,3670,3670,3670,84
20230614,100100,110240785,3670,3670,3670,3670,21
20230614,100000,110163715,3670,3670,3670,3670,1
20230614,095900,110160045,3670,3670,3670,3670,5
20230614,095800,110141695,3670,3670,3670,3670,200
20230614,095700,109407695,3670,3670,3670,3665,214
20230614,095600,108622630,3670,3665,3670,3665,632
20230614,095500,106303350,3665,3665,3665,3665,214
20230614,095400,105519040,3665,3670,3670,3665,17
20230614,095300,105456660,3675,3665,3680,3655,1041
20230614,095200,101647420,3670,3675,3675,3665,1577
20230614,095100,95855060,3675,3680,3680,3675,281
20230614,095000,94821375,3675,3680,3685,3675,3763
20230614,094900,80988520,3685,3685,3690,3685,5
20230614,094800,80970085,3680,3685,3685,3680,2397
20230614,094700,72145955,3705,3705,3705,3705,0
20230614,094600,72145955,3705,3695,3705,3685,3847
20230614,094500,57945495,3695,3695,3695,3695,0
20230614,094400,57945495,3695,3695,3695,3695,0
20230614,094300,57945495,3695,3700,3705,3695,304
20230614,094200,56821680,3700,3700,3700,3700,100
20230614,094100,56451680,3705,3705,3705,3700,508
20230614,094000,54571635,3710,3710,3710,3710,0
20230614,093900,54571635,3710,3710,3710,3710,0
20230614,093800,54571635,3710,3705,3710,3705,101
20230614,093700,54196930,3710,3710,3710,3710,82
20230614,093600,53892710,3710,3710,3710,3710,0
20230614,093500,53892710,3710,3710,3710,3710,0
20230614,093400,53892710,3710,3705,3710,3705,105
20230614,093300,53503185,3705,3705,3705,3705,3
20230614,093200,53492070,3710,3710,3710,3710,1
20230614,093100,53488360,3710,3710,3710,3710,1
20230614,093000,53484650,3710,3700,3720,3700,194
20230614,092900,52766820,3700,3720,3720,3700,53
20230614,092800,52570680,3720,3720,3720,3720,30
20230614,092700,52459080,3725,3725,3725,3725,0
20230614,092600,52459080,3725,3725,3725,3725,3
20230614,092500,52447905,3725,3725,3725,3725,2904
20230614,092400,41630505,3725,3700,3730,3695,142
20230614,092300,41105465,3700,3720,3730,3700,2163
20230614,092200,33080775,3720,3720,3720,3710,15
20230614,092100,33025075,3710,3725,3725,3710,12
20230614,092000,32980395,3700,3725,3725,3700,1108
20230614,091900,28880555,3725,3700,3725,3700,125
20230614,091800,28418005,3700,3705,3705,3700,411
20230614,091700,26897150,3700,3710,3715,3700,1055
20230614,091600,22984810,3705,3705,3705,3705,2
20230614,091500,22977400,3715,3715,3715,3715,7
20230614,091400,22951395,3710,3715,3715,3705,115
20230614,091300,22524760,3715,3720,3720,3715,156
20230614,091200,21944450,3720,3715,3720,3715,74
20230614,091100,21669520,3715,3715,3715,3715,0
20230614,091000,21669520,3715,3715,3715,3715,167
20230614,090900,21049115,3695,3695,3695,3695,0
20230614,090800,21049115,3695,3695,3695,3695,0
20230614,090700,21049115,3695,3695,3695,3695,89
20230614,090600,20720260,3695,3695,3695,3695,200
20230614,090500,19981260,3695,3705,3705,3685,2061
20230614,090400,12370745,3710,3700,3715,3700,58
20230614,090300,12155630,3700,3695,3700,3690,296
20230614,090200,11062505,3695,3705,3705,3695,185
20230614,090100,10377845,3710,3715,3715,3710,463
20230614,090000,8660095,3705,3750,3750,3705,2322